1649402100000|2022-04-08 07:15:00|30321.19|30321.19|30323.04|30323.04|30338.87|30338.87|30319.09|30319.09|0
1649402110000|2022-04-08 07:15:10|30319.5|30319.5|30312.43|30312.43|30319.5|30319.5|30312.43|30312.43|0
1649402120000|2022-04-08 07:15:20|30319.5|30319.5|30312.43|30312.43|30326.57|30326.57|30312.43|30312.43|0
1649402140000|2022-04-08 07:15:40|30308.9|30308.9|30308.9|30308.9|30308.9|30308.9|30308.9|30308.9|0
1649402150000|2022-04-08 07:15:50|30319.5|30319.5|30315.97|30315.97|30319.5|30319.5|30315.97|30315.97|0
1649402160000|2022-04-08 07:16:00|30314.74|30314.74|30314.74|30314.74|30314.74|30314.74|30314.74|30314.74|0
1649402170000|2022-04-08 07:16:10|30307.67|30307.67|30325.34|30325.34|30325.34|30325.34|30307.67|30307.67|0
1649402180000|2022-04-08 07:16:20|30318.27|30318.27|30332.41|30332.41|30332.41|30332.41|30318.27|30318.27|0
1649402190000|2022-04-08 07:16:30|30325.34|30325.34|30325.34|30325.34|30325.34|30325.34|30325.34|30325.34|0
1649402200000|2022-04-08 07:16:40|30335.95|30335.95|30335.95|30335.95|30335.95|30335.95|30335.95|30335.95|0
1649402210000|2022-04-08 07:16:50|30336.36|30336.36|30336.66|30336.66|30336.66|30336.66|30336.36|30336.36|0
1649402220000|2022-04-08 07:17:00|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|0
1649402230000|2022-04-08 07:17:10|30347.56|30347.56|30345.76|30345.76|30347.56|30347.56|30345.76|30345.76|0
1649402240000|2022-04-08 07:17:20|30346.36|30346.36|30346.96|30346.96|30346.96|30346.96|30346.36|30346.36|0
1649402250000|2022-04-08 07:17:30|30350.5|30350.5|30346.96|30346.96|30350.5|30350.5|30346.96|30346.96|0
1649402260000|2022-04-08 07:17:40|30343.43|30343.43|30333.95|30333.95|30343.43|30343.43|30333.95|30333.95|0
1649402270000|2022-04-08 07:17:50|30330.42|30330.42|30334.55|30334.55|30334.55|30334.55|30330.42|30330.42|0
1649402280000|2022-04-08 07:18:00|30334.85|30334.85|30341.92|30341.92|30341.92|30341.92|30334.85|30334.85|0
1649402300000|2022-04-08 07:18:20|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|0
1649402310000|2022-04-08 07:18:30|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|0
1649402330000|2022-04-08 07:18:50|30348.99|30348.99|30352.53|30352.53|30352.53|30352.53|30348.99|30348.99|0
1649402340000|2022-04-08 07:19:00|30356.06|30356.06|30363.13|30363.13|30363.13|30363.13|30356.06|30356.06|0
1649402370000|2022-04-08 07:19:30|30366.67|30366.67|30370.2|30370.2|30370.2|30370.2|30366.67|30366.67|0
1649402380000|2022-04-08 07:19:40|30371.1|30371.1|30371.71|30371.71|30371.71|30371.71|30371.1|30371.1|0
1649402400000|2022-04-08 07:20:00|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|0
1649402410000|2022-04-08 07:20:10|30368.17|30368.17|30368.17|30368.17|30368.17|30368.17|30357.57|30357.57|0
1649402420000|2022-04-08 07:20:20|30364.64|30364.64|30364.64|30364.64|30368.17|30368.17|30364.64|30364.64|0
1649402430000|2022-04-08 07:20:30|30357.57|30357.57|30357.57|30357.57|30357.57|30357.57|30357.57|30357.57|0
1649402440000|2022-04-08 07:20:40|30361.1|30361.1|30361.1|30361.1|30361.1|30361.1|30361.1|30361.1|0
1649402450000|2022-04-08 07:20:50|30354.03|30354.03|30343.43|30343.43|30354.03|30354.03|30339.89|30339.89|0
1649402460000|2022-04-08 07:21:00|30354.03|30354.03|30357.27|30357.27|30357.57|30357.57|30354.03|30354.03|0
1649402470000|2022-04-08 07:21:10|30364.34|30364.34|30364.34|30364.34|30367.87|30367.87|30364.34|30364.34|0
1649402480000|2022-04-08 07:21:20|30367.87|30367.87|30367.87|30367.87|30367.87|30367.87|30367.87|30367.87|0
1649402510000|2022-04-08 07:21:50|30370.27|30370.27|30373.51|30373.51|30373.51|30373.51|30369.97|30369.97|0
1649402520000|2022-04-08 07:22:00|30370.27|30370.27|30371.48|30371.48|30371.48|30371.48|30370.27|30370.27|0
1649402530000|2022-04-08 07:22:10|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|0
1649402540000|2022-04-08 07:22:20|30367.34|30367.34|30356.73|30356.73|30367.34|30367.34|30356.73|30356.73|0
1649402560000|2022-04-08 07:22:40|30353.2|30353.2|30356.73|30356.73|30356.73|30356.73|30353.2|30353.2|0
1649402580000|2022-04-08 07:23:00|30353.2|30353.2|30346.13|30346.13|30353.2|30353.2|30346.13|30346.13|0
1649402590000|2022-04-08 07:23:10|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|0
1649402600000|2022-04-08 07:23:20|30337.86|30337.86|30334.32|30334.32|30337.86|30337.86|30334.32|30334.32|0
1649402630000|2022-04-08 07:23:50|30337.86|30337.86|30341.39|30341.39|30341.39|30341.39|30337.86|30337.86|0
1649402640000|2022-04-08 07:24:00|30327.25|30327.25|30327.25|30327.25|30327.25|30327.25|30327.25|30327.25|0
1649402650000|2022-04-08 07:24:10|30341.39|30341.39|30344.93|30344.93|30344.93|30344.93|30341.39|30341.39|0
1649402670000|2022-04-08 07:24:30|30341.39|30341.39|30341.39|30341.39|30341.39|30341.39|30341.39|30341.39|0
1649402690000|2022-04-08 07:24:50|30341.09|30341.09|30337.56|30337.56|30341.09|30341.09|30337.56|30337.56|0
1649402700000|2022-04-08 07:25:00|30341.09|30341.09|30344.63|30344.63|30344.63|30344.63|30341.09|30341.09|0
1649402710000|2022-04-08 07:25:10|30337.56|30337.56|30347.75|30347.75|30348.16|30348.16|30337.56|30337.56|0
1649402720000|2022-04-08 07:25:20|30344.22|30344.22|30344.22|30344.22|30344.22|30344.22|30344.22|30344.22|0
1649402730000|2022-04-08 07:25:30|30340.68|30340.68|30340.68|30340.68|30340.68|30340.68|30333.61|30333.61|0
1649402740000|2022-04-08 07:25:40|30337.15|30337.15|30347.75|30347.75|30347.75|30347.75|30337.15|30337.15|0
1649402750000|2022-04-08 07:25:50|30349.26|30349.26|30345.72|30345.72|30349.26|30349.26|30345.72|30345.72|0
1649402760000|2022-04-08 07:26:00|30342.19|30342.19|30342.19|30342.19|30342.19|30342.19|30342.19|30342.19|0
1649402770000|2022-04-08 07:26:10|30345.21|30345.21|30343.27|30343.27|30345.21|30345.21|30343.27|30343.27|0
1649402780000|2022-04-08 07:26:20|30339.74|30339.74|30346.81|30346.81|30346.81|30346.81|30339.74|30339.74|0
1649402790000|2022-04-08 07:26:30|30336.2|30336.2|30336.2|30336.2|30336.2|30336.2|30336.2|30336.2|0
1649402800000|2022-04-08 07:26:40|30343.27|30343.27|30332.67|30332.67|30343.27|30343.27|30332.67|30332.67|0
1649402810000|2022-04-08 07:26:50|30346.81|30346.81|30337.34|30337.34|30346.81|30346.81|30337.04|30337.04|0
1649402820000|2022-04-08 07:27:00|30340.87|30340.87|30340.27|30340.27|30341.17|30341.17|30340.27|30340.27|0
1649402830000|2022-04-08 07:27:10|30340.57|30340.57|30340.57|30340.57|30340.57|30340.57|30340.57|30340.57|0
1649402840000|2022-04-08 07:27:20|30340.87|30340.87|30337.34|30337.34|30344.41|30344.41|30337.34|30337.34|0
1649402850000|2022-04-08 07:27:30|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|0
1649402860000|2022-04-08 07:27:40|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|0
1649402870000|2022-04-08 07:27:50|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|0
1649402880000|2022-04-08 07:28:00|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|0
1649402890000|2022-04-08 07:28:10|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|0
1649402900000|2022-04-08 07:28:20|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|0
1649402910000|2022-04-08 07:28:30|30344.41|30344.41|30347.94|30347.94|30347.94|30347.94|30344.41|30344.41|0
1649402920000|2022-04-08 07:28:40|30351.48|30351.48|30355.01|30355.01|30355.01|30355.01|30351.48|30351.48|0
1649402930000|2022-04-08 07:28:50|30347.94|30347.94|30355.01|30355.01|30355.01|30355.01|30347.94|30347.94|0
1649402940000|2022-04-08 07:29:00|30358.55|30358.55|30362.08|30362.08|30362.08|30362.08|30358.55|30358.55|0
1649402960000|2022-04-08 07:29:20|30362.98|30362.98|30364.48|30364.48|30364.48|30364.48|30362.98|30362.98|0
1649402970000|2022-04-08 07:29:30|30369.22|30369.22|30370.12|30370.12|30370.42|30370.42|30369.22|30369.22|0
1649402990000|2022-04-08 07:29:50|30369.3|30369.3|30369.3|30369.3|30369.3|30369.3|30369.3|30369.3|0
1649403000000|2022-04-08 07:30:00|30379.91|30379.91|30372.84|30372.84|30379.91|30379.91|30369.3|30369.3|0
1649403020000|2022-04-08 07:30:20|30362.23|30362.23|30362.23|30362.23|30362.23|30362.23|30362.23|30362.23|0
1649403030000|2022-04-08 07:30:30|30354.56|30354.56|30354.56|30354.56|30354.56|30354.56|30353.66|30353.66|0
1649403060000|2022-04-08 07:31:00|30354.26|30354.26|30354.56|30354.56|30354.56|30354.56|30353.66|30353.66|0
1649403080000|2022-04-08 07:31:20|30343.96|30343.96|30347.49|30347.49|30347.49|30347.49|30343.96|30343.96|0
1649403100000|2022-04-08 07:31:40|30354.26|30354.26|30357.8|30357.8|30357.8|30357.8|30354.26|30354.26|0
1649403120000|2022-04-08 07:32:00|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|0
1649403140000|2022-04-08 07:32:20|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|0
1649403160000|2022-04-08 07:32:40|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|0
1649403170000|2022-04-08 07:32:50|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|0
1649403200000|2022-04-08 07:33:20|30365.47|30365.47|30361.93|30361.93|30365.47|30365.47|30361.93|30361.93|0
1649403220000|2022-04-08 07:33:40|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|0
1649403240000|2022-04-08 07:34:00|30353.36|30353.36|30353.36|30353.36|30353.36|30353.36|30353.36|30353.36|0
1649403250000|2022-04-08 07:34:10|30346.29|30346.29|30346.29|30346.29|30346.29|30346.29|30346.29|30346.29|0
1649403260000|2022-04-08 07:34:20|30335.69|30335.69|30339.82|30339.82|30339.82|30339.82|30335.69|30335.69|0
1649403280000|2022-04-08 07:34:40|30343.36|30343.36|30339.82|30339.82|30343.36|30343.36|30339.82|30339.82|0
1649403290000|2022-04-08 07:34:50|30346.89|30346.89|30346.89|30346.89|30346.89|30346.89|30346.89|30346.89|0
1649403300000|2022-04-08 07:35:00|30343.36|30343.36|30354.86|30354.86|30354.86|30354.86|30343.36|30343.36|0
1649403310000|2022-04-08 07:35:10|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|0
1649403320000|2022-04-08 07:35:20|30340.72|30340.72|30340.72|30340.72|30340.72|30340.72|30340.72|30340.72|0
1649403340000|2022-04-08 07:35:40|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|0
1649403360000|2022-04-08 07:36:00|30333.95|30333.95|30333.95|30333.95|30333.95|30333.95|30333.95|30333.95|0
1649403370000|2022-04-08 07:36:10|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|0
1649403380000|2022-04-08 07:36:20|30330.12|30330.12|30333.65|30333.65|30333.65|30333.65|30330.12|30330.12|0
1649403420000|2022-04-08 07:37:00|30337.19|30337.19|30337.79|30337.79|30337.79|30337.79|30337.19|30337.19|0
1649403430000|2022-04-08 07:37:10|30330.72|30330.72|30330.72|30330.72|30330.72|30330.72|30330.72|30330.72|0
1649403450000|2022-04-08 07:37:30|30327.18|30327.18|30334.25|30334.25|30334.25|30334.25|30327.18|30327.18|0
1649403470000|2022-04-08 07:37:50|30341.02|30341.02|30344.56|30344.56|30344.86|30344.86|30341.02|30341.02|0
1649403510000|2022-04-08 07:38:30|30337.49|30337.49|30344.56|30344.56|30344.56|30344.56|30337.49|30337.49|0
1649403520000|2022-04-08 07:38:40|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|0
1649403530000|2022-04-08 07:38:50|30341.02|30341.02|30341.02|30341.02|30341.02|30341.02|30341.02|30341.02|0
1649403560000|2022-04-08 07:39:20|30341.62|30341.62|30341.62|30341.62|30341.62|30341.62|30341.62|30341.62|0
1649403600000|2022-04-08 07:40:00|30342.52|30342.52|30342.52|30342.52|30342.52|30342.52|30342.52|30342.52|0
1649403610000|2022-04-08 07:40:10|30349.59|30349.59|30349.59|30349.59|30349.59|30349.59|30349.59|30349.59|0
1649403650000|2022-04-08 07:40:50|30338.99|30338.99|30338.99|30338.99|30338.99|30338.99|30338.99|30338.99|0
1649403670000|2022-04-08 07:41:10|30324.85|30324.85|30317.78|30317.78|30328.39|30328.39|30317.78|30317.78|0
1649403700000|2022-04-08 07:41:40|30321.32|30321.32|30310.71|30310.71|30324.85|30324.85|30310.71|30310.71|0
1649403710000|2022-04-08 07:41:50|30311.61|30311.61|30315.45|30315.45|30315.45|30315.45|30311.61|30311.61|0
1649403720000|2022-04-08 07:42:00|30308.38|30308.38|30308.38|30308.38|30308.38|30308.38|30308.38|30308.38|0
1649403730000|2022-04-08 07:42:10|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|0
1649403740000|2022-04-08 07:42:20|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|0
1649403760000|2022-04-08 07:42:40|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|0
1649403770000|2022-04-08 07:42:50|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|0
1649403800000|2022-04-08 07:43:20|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|0
1649403830000|2022-04-08 07:43:50|30326.05|30326.05|30329.59|30329.59|30329.59|30329.59|30326.05|30326.05|0
1649403840000|2022-04-08 07:44:00|30336.66|30336.66|30336.06|30336.06|30336.66|30336.66|30336.06|30336.06|0
1649403850000|2022-04-08 07:44:10|30332.52|30332.52|30332.52|30332.52|30332.52|30332.52|30332.52|30332.52|0
1649403860000|2022-04-08 07:44:20|30325.45|30325.45|30311.31|30311.31|30325.45|30325.45|30311.31|30311.31|0
1649403870000|2022-04-08 07:44:30|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|0
1649403890000|2022-04-08 07:44:50|30319.28|30319.28|30319.28|30319.28|30319.28|30319.28|30319.28|30319.28|0
1649403910000|2022-04-08 07:45:10|30318.87|30318.87|30317.75|30317.75|30318.87|30318.87|30317.75|30317.75|0
1649403920000|2022-04-08 07:45:20|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|0
1649403930000|2022-04-08 07:45:30|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|0
1649403950000|2022-04-08 07:45:50|30314.03|30314.03|30314.03|30314.03|30314.03|30314.03|30314.03|30314.03|0
1649404000000|2022-04-08 07:46:40|30314.44|30314.44|30314.44|30314.44|30314.44|30314.44|30310.9|30310.9|0
1649404010000|2022-04-08 07:46:50|30315.26|30315.26|30332.93|30332.93|30332.93|30332.93|30315.26|30315.26|0
1649404070000|2022-04-08 07:47:50|30340|30340|30329.4|30329.4|30340|30340|30329.4|30329.4|0
1649404090000|2022-04-08 07:48:10|30329.7|30329.7|30329.7|30329.7|30329.7|30329.7|30329.7|30329.7|0
1649404110000|2022-04-08 07:48:30|30322.63|30322.63|30315.56|30315.56|30322.63|30322.63|30315.56|30315.56|0
1649404130000|2022-04-08 07:48:50|30329.7|30329.7|30333.23|30333.23|30333.23|30333.23|30329.7|30329.7|0
1649404160000|2022-04-08 07:49:20|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|0
1649404170000|2022-04-08 07:49:30|30333.23|30333.23|30326.16|30326.16|30333.23|30333.23|30326.16|30326.16|0
1649404180000|2022-04-08 07:49:40|30326.46|30326.46|30329.7|30329.7|30329.7|30329.7|30326.16|30326.16|0
1649404200000|2022-04-08 07:50:00|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|0
1649404220000|2022-04-08 07:50:20|30337.97|30337.97|30344.44|30344.44|30344.44|30344.44|30337.37|30337.37|0
1649404240000|2022-04-08 07:50:40|30344.74|30344.74|30344.74|30344.74|30344.74|30344.74|30344.74|30344.74|0
1649404310000|2022-04-08 07:51:50|30355.34|30355.34|30344.74|30344.74|30362.41|30362.41|30344.74|30344.74|0
1649404320000|2022-04-08 07:52:00|30341.2|30341.2|30341.2|30341.2|30341.2|30341.2|30341.2|30341.2|0
1649404330000|2022-04-08 07:52:10|30344.74|30344.74|30345.64|30345.64|30345.64|30345.64|30344.74|30344.74|0
1649404340000|2022-04-08 07:52:20|30344.44|30344.44|30344.14|30344.14|30345.34|30345.34|30344.14|30344.14|0
1649404390000|2022-04-08 07:53:10|30351.21|30351.21|30358.28|30358.28|30358.28|30358.28|30351.21|30351.21|0
1649404400000|2022-04-08 07:53:20|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|0
1649404410000|2022-04-08 07:53:30|30365.05|30365.05|30357.98|30357.98|30365.05|30365.05|30354.44|30354.44|0
1649404420000|2022-04-08 07:53:40|30354.44|30354.44|30354.74|30354.74|30354.74|30354.74|30354.44|30354.44|0
1649404460000|2022-04-08 07:54:20|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|0
1649404470000|2022-04-08 07:54:30|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|0
1649404480000|2022-04-08 07:54:40|30344.14|30344.14|30344.14|30344.14|30344.14|30344.14|30344.14|30344.14|0
1649404490000|2022-04-08 07:54:50|30337.07|30337.07|30337.07|30337.07|30337.07|30337.07|30337.07|30337.07|0
1649404510000|2022-04-08 07:55:10|30340.6|30340.6|30354.74|30354.74|30354.74|30354.74|30340.6|30340.6|0
1649404570000|2022-04-08 07:56:10|30358.28|30358.28|30354.74|30354.74|30358.28|30358.28|30354.74|30354.74|0
1649404590000|2022-04-08 07:56:30|30358.28|30358.28|30358.28|30358.28|30358.28|30358.28|30358.28|30358.28|0
1649404610000|2022-04-08 07:56:50|30347.67|30347.67|30379.79|30379.79|30379.79|30379.79|30347.67|30347.67|0
1649404620000|2022-04-08 07:57:00|30369.18|30369.18|30362.11|30362.11|30369.18|30369.18|30362.11|30362.11|0
1649404630000|2022-04-08 07:57:10|30363.01|30363.01|30363.61|30363.61|30363.61|30363.61|30363.01|30363.01|0
1649404640000|2022-04-08 07:57:20|30353.01|30353.01|30352.71|30352.71|30353.61|30353.61|30352.71|30352.71|0
1649404660000|2022-04-08 07:57:40|30352.41|30352.41|30352.41|30352.41|30352.41|30352.41|30352.41|30352.41|0
1649404680000|2022-04-08 07:58:00|30359.48|30359.48|30363.01|30363.01|30363.01|30363.01|30359.48|30359.48|0
1649404690000|2022-04-08 07:58:10|30366.55|30366.55|30366.55|30366.55|30366.55|30366.55|30366.55|30366.55|0
1649404700000|2022-04-08 07:58:20|30370.08|30370.08|30370.68|30370.68|30370.68|30370.68|30370.08|30370.08|0
1649404730000|2022-04-08 07:58:50|30367.15|30367.15|30367.15|30367.15|30367.15|30367.15|30367.15|30367.15|0
1649404750000|2022-04-08 07:59:10|30367.75|30367.75|30371.28|30371.28|30371.28|30371.28|30367.75|30367.75|0
1649404760000|2022-04-08 07:59:20|30381.89|30381.89|30381.89|30381.89|30381.89|30381.89|30381.89|30381.89|0
1649404770000|2022-04-08 07:59:30|30378.35|30378.35|30378.35|30378.35|30378.35|30378.35|30378.35|30378.35|0
1649404790000|2022-04-08 07:59:50|30374.82|30374.82|30389.67|30389.67|30389.67|30389.67|30374.82|30374.82|0
1649404810000|2022-04-08 08:00:10|30391.36|30391.36|30388.8|30388.8|30392.33|30392.33|30388.8|30388.8|0
1649404820000|2022-04-08 08:00:20|30389.4|30389.4|30389.4|30389.4|30389.4|30389.4|30389.4|30389.4|0
1649404870000|2022-04-08 08:01:10|30385.86|30385.86|30382.33|30382.33|30385.86|30385.86|30382.33|30382.33|0
1649404880000|2022-04-08 08:01:20|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|0
1649404890000|2022-04-08 08:01:30|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|0
1649404930000|2022-04-08 08:02:10|30385.86|30385.86|30385.86|30385.86|30385.86|30385.86|30385.86|30385.86|0
1649404960000|2022-04-08 08:02:40|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|0
1649404970000|2022-04-08 08:02:50|30382.33|30382.33|30382.33|30382.33|30382.33|30382.33|30382.33|30382.33|0
1649404980000|2022-04-08 08:03:00|30375.26|30375.26|30368.19|30368.19|30375.26|30375.26|30368.19|30368.19|0
1649404990000|2022-04-08 08:03:10|30375.26|30375.26|30378.79|30378.79|30378.79|30378.79|30375.26|30375.26|0
1649405040000|2022-04-08 08:04:00|30379.09|30379.09|30379.64|30379.64|30379.64|30379.64|30379.09|30379.09|0
1649405050000|2022-04-08 08:04:10|30380.05|30380.05|30388.02|30388.02|30388.02|30388.02|30380.05|30380.05|0
1649405060000|2022-04-08 08:04:20|30387.72|30387.72|30390.65|30390.65|30390.95|30390.95|30386.51|30386.51|0
1649405070000|2022-04-08 08:04:30|30390.95|30390.95|30391.25|30391.25|30391.25|30391.25|30390.95|30390.95|0
1649405080000|2022-04-08 08:04:40|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|0
1649405100000|2022-04-08 08:05:00|30388.02|30388.02|30388.02|30388.02|30388.02|30388.02|30388.02|30388.02|0
1649405130000|2022-04-08 08:05:30|30380.95|30380.95|30380.95|30380.95|30380.95|30380.95|30380.95|30380.95|0
1649405150000|2022-04-08 08:05:50|30384.48|30384.48|30384.18|30384.18|30384.48|30384.48|30384.18|30384.18|0
1649405160000|2022-04-08 08:06:00|30391.25|30391.25|30391.25|30391.25|30391.25|30391.25|30391.25|30391.25|0
1649405170000|2022-04-08 08:06:10|30387.72|30387.72|30380.65|30380.65|30387.72|30387.72|30377.11|30377.11|0
1649405180000|2022-04-08 08:06:20|30384.18|30384.18|30384.18|30384.18|30384.18|30384.18|30384.18|30384.18|0
1649405220000|2022-04-08 08:07:00|30387.72|30387.72|30384.18|30384.18|30387.72|30387.72|30384.18|30384.18|0
1649405230000|2022-04-08 08:07:10|30380.65|30380.65|30377.11|30377.11|30380.65|30380.65|30377.11|30377.11|0
1649405240000|2022-04-08 08:07:20|30380.65|30380.65|30384.18|30384.18|30384.18|30384.18|30380.65|30380.65|0
1649405290000|2022-04-08 08:08:10|30391.25|30391.25|30391.25|30391.25|30394.79|30394.79|30391.25|30391.25|0
1649405330000|2022-04-08 08:08:50|30389.45|30389.45|30389.75|30389.75|30389.75|30389.75|30389.45|30389.45|0
1649405340000|2022-04-08 08:09:00|30390.05|30390.05|30394.18|30394.18|30394.18|30394.18|30390.05|30390.05|0
1649405350000|2022-04-08 08:09:10|30394.49|30394.49|30394.49|30394.49|30394.49|30394.49|30394.49|30394.49|0
1649405370000|2022-04-08 08:09:30|30408.62|30408.62|30405.09|30405.09|30408.62|30408.62|30405.09|30405.09|0
1649405380000|2022-04-08 08:09:40|30408.62|30408.62|30405.09|30405.09|30408.62|30408.62|30405.09|30405.09|0
1649405400000|2022-04-08 08:10:00|30412.16|30412.16|30412.16|30412.16|30412.98|30412.98|30412.16|30412.16|0
1649405430000|2022-04-08 08:10:30|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|0
1649405440000|2022-04-08 08:10:40|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|0
1649405460000|2022-04-08 08:11:00|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|0
1649405470000|2022-04-08 08:11:10|30433.37|30433.37|30433.78|30433.78|30433.78|30433.78|30433.37|30433.37|0
1649405480000|2022-04-08 08:11:20|30437.31|30437.31|30437.31|30437.31|30437.31|30437.31|30437.31|30437.31|0
1649405490000|2022-04-08 08:11:30|30447.92|30447.92|30447.92|30447.92|30447.92|30447.92|30447.92|30447.92|0
1649405500000|2022-04-08 08:11:40|30454.99|30454.99|30454.99|30454.99|30454.99|30454.99|30454.99|30454.99|0
1649405520000|2022-04-08 08:12:00|30458.52|30458.52|30462.06|30462.06|30462.06|30462.06|30458.52|30458.52|0
1649405530000|2022-04-08 08:12:10|30462.66|30462.66|30466.19|30466.19|30466.19|30466.19|30462.66|30462.66|0
1649405540000|2022-04-08 08:12:20|30467.4|30467.4|30470.63|30470.63|30470.93|30470.93|30467.4|30467.4|0
1649405560000|2022-04-08 08:12:40|30474.16|30474.16|30477.7|30477.7|30477.7|30477.7|30474.16|30474.16|0
1649405590000|2022-04-08 08:13:10|30481.23|30481.23|30481.23|30481.23|30481.23|30481.23|30481.23|30481.23|0
1649405600000|2022-04-08 08:13:20|30477.7|30477.7|30488.3|30488.3|30488.3|30488.3|30477.7|30477.7|0
1649405630000|2022-04-08 08:13:50|30474.16|30474.16|30467.1|30467.1|30474.16|30474.16|30467.1|30467.1|0
1649405650000|2022-04-08 08:14:10|30470.63|30470.63|30470.63|30470.63|30470.63|30470.63|30470.63|30470.63|0
1649405670000|2022-04-08 08:14:30|30474.16|30474.16|30474.16|30474.16|30474.16|30474.16|30474.16|30474.16|0
1649405700000|2022-04-08 08:15:00|30473.86|30473.86|30473.86|30473.86|30473.86|30473.86|30473.86|30473.86|0
1649405730000|2022-04-08 08:15:30|30480.93|30480.93|30484.47|30484.47|30488|30488|30480.93|30480.93|0
1649405740000|2022-04-08 08:15:40|30480.93|30480.93|30480.93|30480.93|30480.93|30480.93|30480.93|30480.93|0
1649405770000|2022-04-08 08:16:10|30477.4|30477.4|30470.57|30470.57|30477.64|30477.64|30470.57|30470.57|0
1649405780000|2022-04-08 08:16:20|30469.07|30469.07|30468.47|30468.47|30469.07|30469.07|30468.47|30468.47|0
1649405790000|2022-04-08 08:16:30|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|0
1649405800000|2022-04-08 08:16:40|30460.5|30460.5|30449.89|30449.89|30460.5|30460.5|30449.89|30449.89|0
1649405810000|2022-04-08 08:16:50|30446.36|30446.36|30446.36|30446.36|30446.36|30446.36|30446.36|30446.36|0
1649405860000|2022-04-08 08:17:40|30445.16|30445.16|30434.55|30434.55|30445.16|30445.16|30434.55|30434.55|0
1649405880000|2022-04-08 08:18:00|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|0
1649405900000|2022-04-08 08:18:20|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|0
1649405930000|2022-04-08 08:18:50|30437.03|30437.03|30437.03|30437.03|30437.03|30437.03|30437.03|30437.03|0
1649405940000|2022-04-08 08:19:00|30433.49|30433.49|30433.49|30433.49|30433.49|30433.49|30433.49|30433.49|0
1649405950000|2022-04-08 08:19:10|30440.56|30440.56|30433.49|30433.49|30440.56|30440.56|30433.49|30433.49|0
1649405970000|2022-04-08 08:19:30|30426.42|30426.42|30426.42|30426.42|30426.42|30426.42|30426.42|30426.42|0
1649405980000|2022-04-08 08:19:40|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|0
1649406070000|2022-04-08 08:21:10|30408.75|30408.75|30412.28|30412.28|30412.28|30412.28|30408.75|30408.75|0
1649406120000|2022-04-08 08:22:00|30416.42|30416.42|30416.42|30416.42|30416.42|30416.42|30416.42|30416.42|0
1649406130000|2022-04-08 08:22:10|30409.35|30409.35|30409.65|30409.65|30409.65|30409.65|30409.35|30409.35|0
1649406170000|2022-04-08 08:22:50|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|0
1649406190000|2022-04-08 08:23:10|30417.62|30417.62|30418.22|30418.22|30418.22|30418.22|30417.62|30417.62|0
1649406200000|2022-04-08 08:23:20|30425.29|30425.29|30425.89|30425.89|30425.89|30425.89|30425.29|30425.29|0
1649406210000|2022-04-08 08:23:30|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|0
1649406250000|2022-04-08 08:24:10|30421.45|30421.45|30421.45|30421.45|30421.45|30421.45|30421.45|30421.45|0
1649406260000|2022-04-08 08:24:20|30421.86|30421.86|30421.86|30421.86|30421.86|30421.86|30421.86|30421.86|0
1649406270000|2022-04-08 08:24:30|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|0
1649406280000|2022-04-08 08:24:40|30432.77|30432.77|30439.84|30439.84|30439.84|30439.84|30432.77|30432.77|0
1649406290000|2022-04-08 08:24:50|30443.37|30443.37|30443.37|30443.37|30443.37|30443.37|30443.37|30443.37|0
1649406300000|2022-04-08 08:25:00|30432.77|30432.77|30425.1|30425.1|30432.77|30432.77|30425.1|30425.1|0
1649406310000|2022-04-08 08:25:10|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|0
1649406320000|2022-04-08 08:25:20|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|0
1649406350000|2022-04-08 08:25:50|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|0
1649406410000|2022-04-08 08:26:50|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|0
1649406420000|2022-04-08 08:27:00|30417.21|30417.21|30417.21|30417.21|30417.21|30417.21|30417.21|30417.21|0
1649406450000|2022-04-08 08:27:30|30413.67|30413.67|30406.6|30406.6|30413.67|30413.67|30406.6|30406.6|0
1649406470000|2022-04-08 08:27:50|30410.14|30410.14|30410.14|30410.14|30410.14|30410.14|30410.14|30410.14|0
1649406480000|2022-04-08 08:28:00|30410.44|30410.44|30410.44|30410.44|30410.44|30410.44|30410.44|30410.44|0
1649406490000|2022-04-08 08:28:10|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|0
1649406500000|2022-04-08 08:28:20|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|0
1649406510000|2022-04-08 08:28:30|30431.65|30431.65|30424.58|30424.58|30431.65|30431.65|30424.58|30424.58|0
1649406520000|2022-04-08 08:28:40|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|0
1649406530000|2022-04-08 08:28:50|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|0
1649406580000|2022-04-08 08:29:40|30427.87|30427.87|30420.8|30420.8|30427.87|30427.87|30420.8|30420.8|0
1649406590000|2022-04-08 08:29:50|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|0
1649406600000|2022-04-08 08:30:00|30424.58|30424.58|30431.65|30431.65|30431.65|30431.65|30424.58|30424.58|0
1649406630000|2022-04-08 08:30:30|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|0
1649406640000|2022-04-08 08:30:40|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|0
1649406650000|2022-04-08 08:30:50|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|0
1649406670000|2022-04-08 08:31:10|30424.58|30424.58|30424.58|30424.58|30424.58|30424.58|30424.58|30424.58|0
1649406700000|2022-04-08 08:31:40|30424.88|30424.88|30424.64|30424.64|30424.88|30424.88|30424.64|30424.64|0
1649406770000|2022-04-08 08:32:50|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|0
1649406810000|2022-04-08 08:33:30|30427.87|30427.87|30427.87|30427.87|30427.87|30427.87|30427.87|30427.87|0
1649406820000|2022-04-08 08:33:40|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|0
1649406850000|2022-04-08 08:34:10|30413.73|30413.73|30413.73|30413.73|30413.73|30413.73|30413.73|30413.73|0
1649406880000|2022-04-08 08:34:40|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|0
1649406900000|2022-04-08 08:35:00|30413.73|30413.73|30415.22|30415.22|30415.63|30415.63|30412.09|30412.09|0
1649406910000|2022-04-08 08:35:10|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|0
1649406920000|2022-04-08 08:35:20|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|0
1649406950000|2022-04-08 08:35:50|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|0
1649406960000|2022-04-08 08:36:00|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|0
1649406990000|2022-04-08 08:36:30|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|0
1649407010000|2022-04-08 08:36:50|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|0
1649407030000|2022-04-08 08:37:10|30403.59|30403.59|30404.31|30404.31|30404.31|30404.31|30403.59|30403.59|0
1649407040000|2022-04-08 08:37:20|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|0
1649407050000|2022-04-08 08:37:30|30408.26|30408.26|30408.26|30408.26|30408.26|30408.26|30408.26|30408.26|0
1649407090000|2022-04-08 08:38:10|30408.86|30408.86|30408.86|30408.86|30408.86|30408.86|30408.86|30408.86|0
1649407110000|2022-04-08 08:38:30|30401.79|30401.79|30401.79|30401.79|30401.79|30401.79|30401.79|30401.79|0
1649407120000|2022-04-08 08:38:40|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|0
1649407140000|2022-04-08 08:39:00|30391.18|30391.18|30394.72|30394.72|30394.72|30394.72|30391.18|30391.18|0
1649407150000|2022-04-08 08:39:10|30387.65|30387.65|30387.95|30387.95|30387.95|30387.95|30387.65|30387.65|0
1649407160000|2022-04-08 08:39:20|30388.36|30388.36|30388.77|30388.77|30388.77|30388.77|30388.36|30388.36|0
1649407170000|2022-04-08 08:39:30|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|0
1649407180000|2022-04-08 08:39:40|30395.84|30395.84|30402.91|30402.91|30402.91|30402.91|30395.84|30395.84|0
1649407240000|2022-04-08 08:40:40|30403.21|30403.21|30402.01|30402.01|30403.21|30403.21|30402.01|30402.01|0
1649407250000|2022-04-08 08:40:50|30401.71|30401.71|30402.31|30402.31|30402.31|30402.31|30401.71|30401.71|0
1649407260000|2022-04-08 08:41:00|30401.71|30401.71|30412.91|30412.91|30412.91|30412.91|30401.71|30401.71|0
1649407290000|2022-04-08 08:41:30|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|0
1649407310000|2022-04-08 08:41:50|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|0
1649407390000|2022-04-08 08:43:10|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|0
1649407400000|2022-04-08 08:43:20|30409.01|30409.01|30409.01|30409.01|30409.01|30409.01|30409.01|30409.01|0
1649407410000|2022-04-08 08:43:30|30405.47|30405.47|30405.47|30405.47|30405.47|30405.47|30405.47|30405.47|0
1649407470000|2022-04-08 08:44:30|30401.94|30401.94|30401.34|30401.34|30401.94|30401.94|30401.34|30401.34|0
1649407490000|2022-04-08 08:44:50|30390.73|30390.73|30397.8|30397.8|30397.8|30397.8|30390.73|30390.73|0
1649407500000|2022-04-08 08:45:00|30397.68|30397.68|30398.05|30398.05|30398.05|30398.05|30397.68|30397.68|0
1649407530000|2022-04-08 08:45:30|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|0
1649407550000|2022-04-08 08:45:50|30401.17|30401.17|30400.76|30400.76|30401.17|30401.17|30400.76|30400.76|0
1649407560000|2022-04-08 08:46:00|30400.46|30400.46|30400.46|30400.46|30400.46|30400.46|30400.46|30400.46|0
1649407570000|2022-04-08 08:46:10|30396.93|30396.93|30396.93|30396.93|30396.93|30396.93|30396.93|30396.93|0
1649407650000|2022-04-08 08:47:30|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|0
1649407750000|2022-04-08 08:49:10|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|0
1649407780000|2022-04-08 08:49:40|30378.84|30378.84|30378.84|30378.84|30378.84|30378.84|30378.84|30378.84|0
1649407900000|2022-04-08 08:51:40|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|0
1649407910000|2022-04-08 08:51:50|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|0
1649407920000|2022-04-08 08:52:00|30389.45|30389.45|30392.98|30392.98|30392.98|30392.98|30389.45|30389.45|0
1649407930000|2022-04-08 08:52:10|30389.45|30389.45|30378.84|30378.84|30389.45|30389.45|30378.84|30378.84|0
1649407940000|2022-04-08 08:52:20|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|0
1649407950000|2022-04-08 08:52:30|30375.31|30375.31|30375.31|30375.31|30375.31|30375.31|30375.31|30375.31|0
1649407970000|2022-04-08 08:52:50|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|0
1649407980000|2022-04-08 08:53:00|30370.57|30370.57|30363.5|30363.5|30370.57|30370.57|30363.5|30363.5|0
1649407990000|2022-04-08 08:53:10|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|0
1649408000000|2022-04-08 08:53:20|30366.22|30366.22|30369.75|30369.75|30369.75|30369.75|30366.22|30366.22|0
1649408010000|2022-04-08 08:53:30|30373.29|30373.29|30387.43|30387.43|30387.43|30387.43|30373.29|30373.29|0
1649408020000|2022-04-08 08:53:40|30390.96|30390.96|30390.96|30390.96|30390.96|30390.96|30390.96|30390.96|0
1649408050000|2022-04-08 08:54:10|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|0
1649408060000|2022-04-08 08:54:20|30387.43|30387.43|30387.43|30387.43|30387.43|30387.43|30387.43|30387.43|0
1649408070000|2022-04-08 08:54:30|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|0
1649408090000|2022-04-08 08:54:50|30376.82|30376.82|30372.99|30372.99|30376.82|30376.82|30372.68|30372.68|0
1649408100000|2022-04-08 08:55:00|30372.5|30372.5|30372.5|30372.5|30372.5|30372.5|30372.5|30372.5|0
1649408110000|2022-04-08 08:55:10|30372.91|30372.91|30372.91|30372.91|30372.91|30372.91|30372.91|30372.91|0
1649408120000|2022-04-08 08:55:20|30376.45|30376.45|30376.45|30376.45|30376.45|30376.45|30376.45|30376.45|0
1649408130000|2022-04-08 08:55:30|30375.84|30375.84|30361.71|30361.71|30375.84|30375.84|30361.71|30361.71|0
1649408140000|2022-04-08 08:55:40|30372.31|30372.31|30372.31|30372.31|30372.31|30372.31|30372.31|30372.31|0
1649408180000|2022-04-08 08:56:20|30379.38|30379.38|30379.38|30379.38|30379.38|30379.38|30379.38|30379.38|0
1649408220000|2022-04-08 08:57:00|30386.45|30386.45|30386.45|30386.45|30386.45|30386.45|30386.45|30386.45|0
1649408230000|2022-04-08 08:57:10|30386.75|30386.75|30386.45|30386.45|30386.75|30386.75|30386.45|30386.45|0
1649408240000|2022-04-08 08:57:20|30386.15|30386.15|30386.15|30386.15|30386.15|30386.15|30386.15|30386.15|0
1649408250000|2022-04-08 08:57:30|30389.68|30389.68|30375.24|30375.24|30389.68|30389.68|30375.24|30375.24|0
1649408260000|2022-04-08 08:57:40|30375.54|30375.54|30375.54|30375.54|30375.54|30375.54|30375.54|30375.54|0
1649408270000|2022-04-08 08:57:50|30372.01|30372.01|30372.01|30372.01|30372.01|30372.01|30372.01|30372.01|0
1649408290000|2022-04-08 08:58:10|30375.54|30375.54|30357.87|30357.87|30375.54|30375.54|30357.87|30357.87|0
1649408300000|2022-04-08 08:58:20|30358.47|30358.47|30357.87|30357.87|30358.47|30358.47|30357.87|30357.87|0
1649408320000|2022-04-08 08:58:40|30358.17|30358.17|30351.1|30351.1|30358.17|30358.17|30351.1|30351.1|0
1649408350000|2022-04-08 08:59:10|30347.57|30347.57|30347.46|30347.46|30347.57|30347.57|30347.16|30347.16|0
1649408360000|2022-04-08 08:59:20|30347.16|30347.16|30328.66|30328.66|30347.16|30347.16|30328.66|30328.66|0
1649408370000|2022-04-08 08:59:30|30327.84|30327.84|30327.84|30327.84|30327.84|30327.84|30327.84|30327.84|0
1649408380000|2022-04-08 08:59:40|30326.94|30326.94|30327.54|30327.54|30327.54|30327.54|30326.94|30326.94|0
1649408390000|2022-04-08 08:59:50|30327.24|30327.24|30316.09|30316.09|30327.24|30327.24|30316.09|30316.09|0
1649408400000|2022-04-08 09:00:00|30315.79|30315.79|30312.25|30312.25|30316.09|30316.09|30311.35|30311.35|0
1649408420000|2022-04-08 09:00:20|30308.72|30308.72|30308.72|30308.72|30308.72|30308.72|30308.72|30308.72|0
1649408430000|2022-04-08 09:00:30|30305.18|30305.18|30307.52|30307.52|30308.72|30308.72|30305.18|30305.18|0
1649408450000|2022-04-08 09:00:50|30306.29|30306.29|30288.61|30288.61|30306.29|30306.29|30288.61|30288.61|0
1649408460000|2022-04-08 09:01:00|30289.43|30289.43|30296.91|30296.91|30296.91|30296.91|30289.43|30289.43|0
1649408470000|2022-04-08 09:01:10|30289.84|30289.84|30285.88|30285.88|30289.84|30289.84|30285.58|30285.58|0
1649408480000|2022-04-08 09:01:20|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|0
1649408490000|2022-04-08 09:01:30|30293.32|30293.32|30289.78|30289.78|30293.32|30293.32|30289.78|30289.78|0
1649408510000|2022-04-08 09:01:50|30293.32|30293.32|30285.95|30285.95|30293.32|30293.32|30282.41|30282.41|0
1649408520000|2022-04-08 09:02:00|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|0
1649408530000|2022-04-08 09:02:10|30300.08|30300.08|30300.08|30300.08|30300.08|30300.08|30300.08|30300.08|0
1649408540000|2022-04-08 09:02:20|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|0
1649408550000|2022-04-08 09:02:30|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|0
1649408570000|2022-04-08 09:02:50|30317.16|30317.16|30318.06|30318.06|30318.06|30318.06|30317.16|30317.16|0
1649408610000|2022-04-08 09:03:30|30310.99|30310.99|30310.69|30310.69|30310.99|30310.99|30310.09|30310.09|0
1649408620000|2022-04-08 09:03:40|30307.15|30307.15|30300.08|30300.08|30307.15|30307.15|30300.08|30300.08|0
1649408640000|2022-04-08 09:04:00|30299.78|30299.78|30299.78|30299.78|30299.78|30299.78|30299.78|30299.78|0
1649408650000|2022-04-08 09:04:10|30300.08|30300.08|30300.69|30300.69|30300.69|30300.69|30300.08|30300.08|0
1649408670000|2022-04-08 09:04:30|30311.29|30311.29|30311.29|30311.29|30311.29|30311.29|30311.29|30311.29|0
1649408710000|2022-04-08 09:05:10|30304.22|30304.22|30304.22|30304.22|30304.22|30304.22|30304.22|30304.22|0
1649408720000|2022-04-08 09:05:20|30311.65|30311.65|30311.65|30311.65|30311.65|30311.65|30311.65|30311.65|0
1649408730000|2022-04-08 09:05:30|30318.72|30318.72|30325.79|30325.79|30325.79|30325.79|30318.72|30318.72|0
1649408750000|2022-04-08 09:05:50|30329.33|30329.33|30329.33|30329.33|30329.33|30329.33|30329.33|30329.33|0
1649408770000|2022-04-08 09:06:10|30329.03|30329.03|30321.96|30321.96|30329.03|30329.03|30321.96|30321.96|0
1649408780000|2022-04-08 09:06:20|30321.14|30321.14|30320.73|30320.73|30321.14|30321.14|30320.73|30320.73|0
1649408790000|2022-04-08 09:06:30|30319.91|30319.91|30304.87|30304.87|30319.91|30319.91|30304.87|30304.87|0
1649408800000|2022-04-08 09:06:40|30297.8|30297.8|30297.8|30297.8|30297.8|30297.8|30297.8|30297.8|0
1649408810000|2022-04-08 09:06:50|30301.33|30301.33|30304.87|30304.87|30304.87|30304.87|30301.33|30301.33|0
1649408820000|2022-04-08 09:07:00|30304.27|30304.27|30301.33|30301.33|30304.27|30304.27|30301.33|30301.33|0
1649408850000|2022-04-08 09:07:30|30302.56|30302.56|30303.38|30303.38|30303.38|30303.38|30302.15|30302.15|0
1649408860000|2022-04-08 09:07:40|30302.78|30302.78|30306.32|30306.32|30306.32|30306.32|30302.78|30302.78|0
1649408880000|2022-04-08 09:08:00|30302.78|30302.78|30302.78|30302.78|30302.78|30302.78|30302.78|30302.78|0
1649408910000|2022-04-08 09:08:30|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|0
1649408950000|2022-04-08 09:09:10|30306.62|30306.62|30306.02|30306.02|30306.62|30306.62|30306.02|30306.02|0
1649408960000|2022-04-08 09:09:20|30305.2|30305.2|30305.2|30305.2|30305.2|30305.2|30305.2|30305.2|0
1649408980000|2022-04-08 09:09:40|30298.13|30298.13|30298.13|30298.13|30298.13|30298.13|30298.13|30298.13|0
1649409010000|2022-04-08 09:10:10|30291.06|30291.06|30291.06|30291.06|30291.06|30291.06|30291.06|30291.06|0
1649409020000|2022-04-08 09:10:20|30294.59|30294.59|30281.35|30281.35|30294.59|30294.59|30281.35|30281.35|0
1649409040000|2022-04-08 09:10:40|30277.82|30277.82|30284.89|30284.89|30284.89|30284.89|30277.82|30277.82|0
1649409050000|2022-04-08 09:10:50|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|0
1649409070000|2022-04-08 09:11:10|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|0
1649409120000|2022-04-08 09:12:00|30306.1|30306.1|30299.03|30299.03|30306.1|30306.1|30299.03|30299.03|0
1649409130000|2022-04-08 09:12:10|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|0
1649409140000|2022-04-08 09:12:20|30299.03|30299.03|30299.03|30299.03|30299.03|30299.03|30299.03|30299.03|0
1649409150000|2022-04-08 09:12:30|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|0
1649409170000|2022-04-08 09:12:50|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|0
1649409210000|2022-04-08 09:13:30|30288.42|30288.42|30288.42|30288.42|30288.42|30288.42|30288.42|30288.42|0
1649409220000|2022-04-08 09:13:40|30281.35|30281.35|30281.35|30281.35|30281.35|30281.35|30281.35|30281.35|0
1649409230000|2022-04-08 09:13:50|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|0
1649409250000|2022-04-08 09:14:10|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409260000|2022-04-08 09:14:20|30280.15|30280.15|30280.75|30280.75|30280.75|30280.75|30280.15|30280.15|0
1649409270000|2022-04-08 09:14:30|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|0
1649409280000|2022-04-08 09:14:40|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409290000|2022-04-08 09:14:50|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1649409310000|2022-04-08 09:15:10|30284.29|30284.29|30286.59|30286.59|30287.82|30287.82|30284.29|30284.29|0
1649409340000|2022-04-08 09:15:40|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|0
1649409390000|2022-04-08 09:16:30|30279.82|30279.82|30280.64|30280.64|30280.64|30280.64|30279.82|30279.82|0
1649409400000|2022-04-08 09:16:40|30281.05|30281.05|30284.29|30284.29|30284.59|30284.59|30281.05|30281.05|0
1649409410000|2022-04-08 09:16:50|30277.22|30277.22|30280.75|30280.75|30280.75|30280.75|30277.22|30277.22|0
1649409440000|2022-04-08 09:17:20|30280.45|30280.45|30280.45|30280.45|30280.45|30280.45|30280.45|30280.45|0
1649409450000|2022-04-08 09:17:30|30276.92|30276.92|30280.45|30280.45|30280.45|30280.45|30276.92|30276.92|0
1649409460000|2022-04-08 09:17:40|30280.75|30280.75|30277.22|30277.22|30280.75|30280.75|30277.22|30277.22|0
1649409470000|2022-04-08 09:17:50|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409480000|2022-04-08 09:18:00|30281.05|30281.05|30280.75|30280.75|30281.05|30281.05|30280.75|30280.75|0
1649409490000|2022-04-08 09:18:10|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1649409500000|2022-04-08 09:18:20|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409510000|2022-04-08 09:18:30|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1649409520000|2022-04-08 09:18:40|30284.29|30284.29|30284.29|30284.29|30284.29|30284.29|30284.29|30284.29|0
1649409530000|2022-04-08 09:18:50|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409540000|2022-04-08 09:19:00|30281.35|30281.35|30278.12|30278.12|30281.65|30281.65|30278.12|30278.12|0
1649409550000|2022-04-08 09:19:10|30277.82|30277.82|30277.82|30277.82|30277.82|30277.82|30277.82|30277.82|0
1649409560000|2022-04-08 09:19:20|30277.52|30277.52|30277.52|30277.52|30277.82|30277.82|30277.52|30277.52|0
1649409580000|2022-04-08 09:19:40|30270.45|30270.45|30270.45|30270.45|30270.45|30270.45|30270.45|30270.45|0
1649409600000|2022-04-08 09:20:00|30269.63|30269.63|30269.63|30269.63|30269.63|30269.63|30269.63|30269.63|0
1649409610000|2022-04-08 09:20:10|30259.02|30259.02|30259.02|30259.02|30259.02|30259.02|30259.02|30259.02|0
1649409630000|2022-04-08 09:20:30|30262.56|30262.56|30263.46|30263.46|30263.46|30263.46|30262.56|30262.56|0
1649409640000|2022-04-08 09:20:40|30252.85|30252.85|30252.85|30252.85|30252.85|30252.85|30252.85|30252.85|0
1649409660000|2022-04-08 09:21:00|30253.46|30253.46|30253.46|30253.46|30253.46|30253.46|30253.46|30253.46|0
1649409670000|2022-04-08 09:21:10|30256.99|30256.99|30260.53|30260.53|30260.53|30260.53|30256.99|30256.99|0
1649409680000|2022-04-08 09:21:20|30260.28|30260.28|30260.04|30260.04|30260.28|30260.28|30260.04|30260.04|0
1649409700000|2022-04-08 09:21:40|30242.37|30242.37|30242.37|30242.37|30242.37|30242.37|30242.37|30242.37|0
1649409710000|2022-04-08 09:21:50|30241.96|30241.96|30231.35|30231.35|30241.96|30241.96|30231.35|30231.35|0
1649409730000|2022-04-08 09:22:10|30224.28|30224.28|30220.75|30220.75|30224.28|30224.28|30220.75|30220.75|0
1649409750000|2022-04-08 09:22:30|30221.16|30221.16|30221.16|30221.16|30221.16|30221.16|30221.16|30221.16|0
1649409760000|2022-04-08 09:22:40|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|0
1649409780000|2022-04-08 09:23:00|30221.16|30221.16|30220.75|30220.75|30224.69|30224.69|30220.75|30220.75|0
1649409790000|2022-04-08 09:23:10|30217.21|30217.21|30210.14|30210.14|30217.21|30217.21|30210.14|30210.14|0
1649409800000|2022-04-08 09:23:20|30206.61|30206.61|30206.61|30206.61|30206.61|30206.61|30206.61|30206.61|0
1649409810000|2022-04-08 09:23:30|30210.14|30210.14|30210.14|30210.14|30210.14|30210.14|30210.14|30210.14|0
1649409820000|2022-04-08 09:23:40|30208.94|30208.94|30208.94|30208.94|30208.94|30208.94|30208.94|30208.94|0
1649409840000|2022-04-08 09:24:00|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|0
1649409850000|2022-04-08 09:24:10|30205.82|30205.82|30205.82|30205.82|30205.82|30205.82|30205.82|30205.82|0
1649409880000|2022-04-08 09:24:40|30216.42|30216.42|30219.96|30219.96|30219.96|30219.96|30216.42|30216.42|0
1649409890000|2022-04-08 09:24:50|30223.49|30223.49|30241.17|30241.17|30241.17|30241.17|30223.49|30223.49|0
1649409900000|2022-04-08 09:25:00|30234.1|30234.1|30234.1|30234.1|30234.1|30234.1|30234.1|30234.1|0
1649409930000|2022-04-08 09:25:30|30230.56|30230.56|30229.33|30229.33|30230.56|30230.56|30229.33|30229.33|0
1649409950000|2022-04-08 09:25:50|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|0
1649409970000|2022-04-08 09:26:10|30226.04|30226.04|30225.44|30225.44|30226.04|30226.04|30225.44|30225.44|0
1649409990000|2022-04-08 09:26:30|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|0
1649410040000|2022-04-08 09:27:20|30243.11|30243.11|30246.65|30246.65|30246.65|30246.65|30243.11|30243.11|0
1649410060000|2022-04-08 09:27:40|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|0
1649410070000|2022-04-08 09:27:50|30236.04|30236.04|30221.9|30221.9|30236.04|30236.04|30221.9|30221.9|0
1649410100000|2022-04-08 09:28:20|30225.44|30225.44|30225.03|30225.03|30225.44|30225.44|30225.03|30225.03|0
1649410110000|2022-04-08 09:28:30|30210.89|30210.89|30210.89|30210.89|30210.89|30210.89|30210.89|30210.89|0
1649410130000|2022-04-08 09:28:50|30207.35|30207.35|30210.89|30210.89|30210.89|30210.89|30207.35|30207.35|0
1649410180000|2022-04-08 09:29:40|30207.35|30207.35|30207.35|30207.35|30207.35|30207.35|30207.35|30207.35|0
1649410200000|2022-04-08 09:30:00|30207.05|30207.05|30199.98|30199.98|30207.05|30207.05|30199.98|30199.98|0
1649410210000|2022-04-08 09:30:10|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|0
1649410240000|2022-04-08 09:30:40|30199.98|30199.98|30203.52|30203.52|30203.52|30203.52|30199.98|30199.98|0
1649410270000|2022-04-08 09:31:10|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|0
1649410290000|2022-04-08 09:31:30|30203.52|30203.52|30203.82|30203.82|30203.82|30203.82|30203.52|30203.52|0
1649410310000|2022-04-08 09:31:50|30203.52|30203.52|30207.05|30207.05|30210.59|30210.59|30203.52|30203.52|0
1649410340000|2022-04-08 09:32:20|30210.59|30210.59|30211|30211|30214.53|30214.53|30210.59|30210.59|0
1649410360000|2022-04-08 09:32:40|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|0
1649410370000|2022-04-08 09:32:50|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|0
1649410380000|2022-04-08 09:33:00|30196.86|30196.86|30196.86|30196.86|30196.86|30196.86|30196.86|30196.86|0
1649410420000|2022-04-08 09:33:40|30189.79|30189.79|30189.79|30189.79|30189.79|30189.79|30189.79|30189.79|0
1649410500000|2022-04-08 09:35:00|30182.72|30182.72|30186.25|30186.25|30186.25|30186.25|30182.72|30182.72|0
1649410510000|2022-04-08 09:35:10|30193.32|30193.32|30192.12|30192.12|30193.32|30193.32|30192.12|30192.12|0
1649410520000|2022-04-08 09:35:20|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|0
1649410560000|2022-04-08 09:36:00|30196.26|30196.26|30182.12|30182.12|30196.26|30196.26|30182.12|30182.12|0
1649410580000|2022-04-08 09:36:20|30178.58|30178.58|30182.12|30182.12|30182.12|30182.12|30178.58|30178.58|0
1649410610000|2022-04-08 09:36:50|30175.05|30175.05|30175.05|30175.05|30175.05|30175.05|30175.05|30175.05|0
1649410630000|2022-04-08 09:37:10|30175.46|30175.46|30175.87|30175.87|30175.87|30175.87|30175.46|30175.46|0
1649410710000|2022-04-08 09:38:30|30182.94|30182.94|30182.34|30182.34|30182.94|30182.94|30182.34|30182.34|0
1649410720000|2022-04-08 09:38:40|30171.73|30171.73|30175.27|30175.27|30175.27|30175.27|30171.73|30171.73|0
1649410730000|2022-04-08 09:38:50|30178.8|30178.8|30178.8|30178.8|30178.8|30178.8|30178.8|30178.8|0
1649410760000|2022-04-08 09:39:20|30175.27|30175.27|30175.27|30175.27|30175.27|30175.27|30175.27|30175.27|0
1649410780000|2022-04-08 09:39:40|30171.73|30171.73|30172.03|30172.03|30172.03|30172.03|30171.73|30171.73|0
1649410790000|2022-04-08 09:39:50|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|0
1649410830000|2022-04-08 09:40:30|30179.1|30179.1|30185.57|30185.57|30186.17|30186.17|30179.1|30179.1|0
1649410880000|2022-04-08 09:41:20|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|0
1649410900000|2022-04-08 09:41:40|30174.56|30174.56|30174.56|30174.56|30174.56|30174.56|30174.56|30174.56|0
1649410920000|2022-04-08 09:42:00|30167.49|30167.49|30174.56|30174.56|30174.56|30174.56|30167.49|30167.49|0
1649410930000|2022-04-08 09:42:10|30174.15|30174.15|30174.56|30174.56|30174.56|30174.56|30174.15|30174.15|0
1649410950000|2022-04-08 09:42:30|30171.02|30171.02|30171.02|30171.02|30171.02|30171.02|30171.02|30171.02|0
1649410980000|2022-04-08 09:43:00|30174.56|30174.56|30174.56|30174.56|30178.09|30178.09|30174.56|30174.56|0
1649410990000|2022-04-08 09:43:10|30175.16|30175.16|30175.16|30175.16|30175.16|30175.16|30175.16|30175.16|0
1649411010000|2022-04-08 09:43:30|30178.69|30178.69|30178.69|30178.69|30178.69|30178.69|30178.69|30178.69|0
1649411020000|2022-04-08 09:43:40|30185.76|30185.76|30185.76|30185.76|30185.76|30185.76|30185.76|30185.76|0
1649411050000|2022-04-08 09:44:10|30182.23|30182.23|30182.23|30182.23|30182.23|30182.23|30182.23|30182.23|0
1649411060000|2022-04-08 09:44:20|30175.16|30175.16|30174.86|30174.86|30175.16|30175.16|30173.96|30173.96|0
1649411070000|2022-04-08 09:44:30|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|0
1649411100000|2022-04-08 09:45:00|30174.74|30174.74|30174.98|30174.98|30174.98|30174.98|30174.74|30174.74|0
1649411120000|2022-04-08 09:45:20|30175.34|30175.34|30175.34|30175.34|30175.34|30175.34|30175.34|30175.34|0
1649411130000|2022-04-08 09:45:30|30175.64|30175.64|30179.18|30179.18|30179.18|30179.18|30175.64|30175.64|0
1649411160000|2022-04-08 09:46:00|30186.25|30186.25|30193.32|30193.32|30193.32|30193.32|30186.25|30186.25|0
1649411180000|2022-04-08 09:46:20|30200.8|30200.8|30204.33|30204.33|30204.33|30204.33|30200.8|30200.8|0
1649411230000|2022-04-08 09:47:10|30200.8|30200.8|30204.33|30204.33|30204.33|30204.33|30200.8|30200.8|0
1649411270000|2022-04-08 09:47:50|30193.73|30193.73|30193.73|30193.73|30193.73|30193.73|30193.73|30193.73|0
1649411280000|2022-04-08 09:48:00|30200.8|30200.8|30207.87|30207.87|30207.87|30207.87|30200.8|30200.8|0
1649411310000|2022-04-08 09:48:30|30222|30222|30222|30222|30222|30222|30222|30222|0
1649411360000|2022-04-08 09:49:20|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|0
1649411370000|2022-04-08 09:49:30|30204.93|30204.93|30204.93|30204.93|30204.93|30204.93|30204.93|30204.93|0
1649411410000|2022-04-08 09:50:10|30208.47|30208.47|30208.17|30208.17|30208.47|30208.47|30208.17|30208.17|0
1649411500000|2022-04-08 09:51:40|30211.7|30211.7|30211.7|30211.7|30211.7|30211.7|30211.7|30211.7|0
1649411540000|2022-04-08 09:52:20|30211.29|30211.29|30211.29|30211.29|30211.29|30211.29|30211.29|30211.29|0
1649411600000|2022-04-08 09:53:20|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|0
1649411640000|2022-04-08 09:54:00|30211.89|30211.89|30211.89|30211.89|30211.89|30211.89|30211.89|30211.89|0
1649411690000|2022-04-08 09:54:50|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|0
1649411700000|2022-04-08 09:55:00|30197.75|30197.75|30194.22|30194.22|30197.75|30197.75|30194.22|30194.22|0
1649411720000|2022-04-08 09:55:20|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|0
1649411730000|2022-04-08 09:55:30|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|0
1649411750000|2022-04-08 09:55:50|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|0
1649411780000|2022-04-08 09:56:20|30190.14|30190.14|30190.14|30190.14|30190.14|30190.14|30190.14|30190.14|0
1649411790000|2022-04-08 09:56:30|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|0
1649411810000|2022-04-08 09:56:50|30197.81|30197.81|30201.35|30201.35|30201.35|30201.35|30190.74|30190.74|0
1649411840000|2022-04-08 09:57:20|30201.65|30201.65|30201.35|30201.35|30201.65|30201.65|30201.35|30201.35|0
1649411920000|2022-04-08 09:58:40|30201.65|30201.65|30205.18|30205.18|30205.18|30205.18|30201.65|30201.65|0
1649411950000|2022-04-08 09:59:10|30215.79|30215.79|30215.79|30215.79|30215.79|30215.79|30215.79|30215.79|0
1649411960000|2022-04-08 09:59:20|30215.48|30215.48|30215.48|30215.48|30215.48|30215.48|30215.48|30215.48|0
1649411980000|2022-04-08 09:59:40|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|0
1649412000000|2022-04-08 10:00:00|30208.54|30208.54|30208.54|30208.54|30208.54|30208.54|30208.54|30208.54|0
1649412010000|2022-04-08 10:00:10|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|0
1649412060000|2022-04-08 10:01:00|30215.85|30215.85|30215.85|30215.85|30215.85|30215.85|30215.85|30215.85|0
1649412070000|2022-04-08 10:01:10|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|0
1649412080000|2022-04-08 10:01:20|30223.22|30223.22|30223.22|30223.22|30223.22|30223.22|30223.22|30223.22|0
1649412100000|2022-04-08 10:01:40|30223.52|30223.52|30223.52|30223.52|30223.52|30223.52|30223.52|30223.52|0
1649412130000|2022-04-08 10:02:10|30219.98|30219.98|30223.52|30223.52|30223.52|30223.52|30216.45|30216.45|0
1649412210000|2022-04-08 10:03:30|30230.59|30230.59|30234.12|30234.12|30234.12|30234.12|30230.59|30230.59|0
1649412230000|2022-04-08 10:03:50|30227.05|30227.05|30230.59|30230.59|30230.59|30230.59|30227.05|30227.05|0
1649412240000|2022-04-08 10:04:00|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|0
1649412250000|2022-04-08 10:04:10|30241.19|30241.19|30230.59|30230.59|30241.19|30241.19|30230.59|30230.59|0
1649412260000|2022-04-08 10:04:20|30223.52|30223.52|30230.59|30230.59|30230.59|30230.59|30223.52|30223.52|0
1649412270000|2022-04-08 10:04:30|30230.29|30230.29|30230.29|30230.29|30230.29|30230.29|30230.29|30230.29|0
1649412280000|2022-04-08 10:04:40|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|0
1649412290000|2022-04-08 10:04:50|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|0
1649412320000|2022-04-08 10:05:20|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|0
1649412340000|2022-04-08 10:05:40|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|0
1649412360000|2022-04-08 10:06:00|30244.73|30244.73|30244.73|30244.73|30244.73|30244.73|30244.73|30244.73|0
1649412370000|2022-04-08 10:06:10|30244.97|30244.97|30245.09|30245.09|30248.63|30248.63|30244.97|30244.97|0
1649412380000|2022-04-08 10:06:20|30245.33|30245.33|30245.33|30245.33|30245.33|30245.33|30245.33|30245.33|0
1649412420000|2022-04-08 10:07:00|30245.03|30245.03|30245.03|30245.03|30248.57|30248.57|30245.03|30245.03|0
1649412450000|2022-04-08 10:07:30|30245.33|30245.33|30248.87|30248.87|30248.87|30248.87|30245.33|30245.33|0
1649412480000|2022-04-08 10:08:00|30252.4|30252.4|30252.4|30252.4|30252.4|30252.4|30252.4|30252.4|0
1649412490000|2022-04-08 10:08:10|30255.94|30255.94|30256.35|30256.35|30256.35|30256.35|30255.94|30255.94|0
1649412510000|2022-04-08 10:08:30|30259.88|30259.88|30259.88|30259.88|30259.88|30259.88|30259.88|30259.88|0
1649412520000|2022-04-08 10:08:40|30259.58|30259.58|30259.58|30259.58|30259.58|30259.58|30259.58|30259.58|0
1649412540000|2022-04-08 10:09:00|30252.51|30252.51|30252.51|30252.51|30252.51|30252.51|30252.51|30252.51|0
1649412550000|2022-04-08 10:09:10|30256.05|30256.05|30263.12|30263.12|30263.12|30263.12|30256.05|30256.05|0
1649412560000|2022-04-08 10:09:20|30266.65|30266.65|30266.65|30266.65|30266.65|30266.65|30266.65|30266.65|0
1649412580000|2022-04-08 10:09:40|30267.25|30267.25|30267.25|30267.25|30267.25|30267.25|30267.25|30267.25|0
1649412620000|2022-04-08 10:10:20|30267.37|30267.37|30267.37|30267.37|30267.37|30267.37|30267.37|30267.37|0
1649412660000|2022-04-08 10:11:00|30263.84|30263.84|30270.91|30270.91|30270.91|30270.91|30263.84|30263.84|0
1649412700000|2022-04-08 10:11:40|30274.44|30274.44|30277.98|30277.98|30281.51|30281.51|30274.44|30274.44|0
1649412730000|2022-04-08 10:12:10|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|0
1649412760000|2022-04-08 10:12:40|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|0
1649412770000|2022-04-08 10:12:50|30288.58|30288.58|30288.58|30288.58|30288.58|30288.58|30288.58|30288.58|0
1649412780000|2022-04-08 10:13:00|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|0
1649412790000|2022-04-08 10:13:10|30285.65|30285.65|30278.58|30278.58|30285.65|30285.65|30278.58|30278.58|0
1649412800000|2022-04-08 10:13:20|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|0
1649412810000|2022-04-08 10:13:30|30271.81|30271.81|30271.81|30271.81|30271.81|30271.81|30271.81|30271.81|0
1649412820000|2022-04-08 10:13:40|30268.27|30268.27|30268.27|30268.27|30268.27|30268.27|30268.27|30268.27|0
1649412840000|2022-04-08 10:14:00|30271.81|30271.81|30271.81|30271.81|30275.34|30275.34|30271.81|30271.81|0
1649412850000|2022-04-08 10:14:10|30270.91|30270.91|30258.62|30258.62|30270.91|30270.91|30258.62|30258.62|0
1649412860000|2022-04-08 10:14:20|30255.08|30255.08|30258.62|30258.62|30258.62|30258.62|30255.08|30255.08|0
1649412880000|2022-04-08 10:14:40|30262.15|30262.15|30262.15|30262.15|30262.15|30262.15|30262.15|30262.15|0
1649412890000|2022-04-08 10:14:50|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|0
1649412900000|2022-04-08 10:15:00|30265.99|30265.99|30265.99|30265.99|30265.99|30265.99|30265.99|30265.99|0
1649412910000|2022-04-08 10:15:10|30263.05|30263.05|30266.59|30266.59|30266.59|30266.59|30263.05|30263.05|0
1649412920000|2022-04-08 10:15:20|30266.89|30266.89|30277.49|30277.49|30277.49|30277.49|30266.89|30266.89|0
1649412930000|2022-04-08 10:15:30|30270.42|30270.42|30266.89|30266.89|30270.42|30270.42|30266.89|30266.89|0
1649412950000|2022-04-08 10:15:50|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|0
1649412970000|2022-04-08 10:16:10|30270.42|30270.42|30270.42|30270.42|30270.42|30270.42|30270.42|30270.42|0
1649413010000|2022-04-08 10:16:50|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|0
1649413020000|2022-04-08 10:17:00|30266.89|30266.89|30266.89|30266.89|30266.89|30266.89|30266.89|30266.89|0
1649413060000|2022-04-08 10:17:40|30262.45|30262.45|30258.32|30258.32|30265.99|30265.99|30255.38|30255.38|0
1649413070000|2022-04-08 10:17:50|30258.62|30258.62|30258.62|30258.62|30258.62|30258.62|30258.62|30258.62|0
1649413080000|2022-04-08 10:18:00|30255.08|30255.08|30251.55|30251.55|30255.08|30255.08|30248.01|30248.01|0
1649413090000|2022-04-08 10:18:10|30251.96|30251.96|30252.78|30252.78|30252.78|30252.78|30251.96|30251.96|0
1649413100000|2022-04-08 10:18:20|30256.31|30256.31|30256.31|30256.31|30256.31|30256.31|30256.31|30256.31|0
1649413130000|2022-04-08 10:18:50|30252.78|30252.78|30252.78|30252.78|30252.78|30252.78|30252.78|30252.78|0
1649413140000|2022-04-08 10:19:00|30249.24|30249.24|30249.24|30249.24|30249.24|30249.24|30249.24|30249.24|0
1649413170000|2022-04-08 10:19:30|30252.78|30252.78|30256.31|30256.31|30256.31|30256.31|30252.78|30252.78|0
1649413200000|2022-04-08 10:20:00|30256.8|30256.8|30256.8|30256.8|30256.8|30256.8|30256.8|30256.8|0
1649413210000|2022-04-08 10:20:10|30253.26|30253.26|30253.56|30253.56|30253.56|30253.56|30252.96|30252.96|0
1649413220000|2022-04-08 10:20:20|30257.1|30257.1|30257.1|30257.1|30257.1|30257.1|30257.1|30257.1|0
1649413230000|2022-04-08 10:20:30|30246.49|30246.49|30246.49|30246.49|30246.49|30246.49|30246.49|30246.49|0
1649413260000|2022-04-08 10:21:00|30239.42|30239.42|30242.96|30242.96|30242.96|30242.96|30239.42|30239.42|0
1649413270000|2022-04-08 10:21:10|30250.03|30250.03|30253.56|30253.56|30253.56|30253.56|30250.03|30250.03|0
1649413280000|2022-04-08 10:21:20|30242.96|30242.96|30242.96|30242.96|30242.96|30242.96|30242.96|30242.96|0
1649413290000|2022-04-08 10:21:30|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|0
1649413300000|2022-04-08 10:21:40|30256.5|30256.5|30260.03|30260.03|30260.03|30260.03|30256.5|30256.5|0
1649413330000|2022-04-08 10:22:10|30260.63|30260.63|30260.63|30260.63|30260.63|30260.63|30260.63|30260.63|0
1649413350000|2022-04-08 10:22:30|30260.93|30260.93|30253.86|30253.86|30260.93|30260.93|30253.86|30253.86|0
1649413360000|2022-04-08 10:22:40|30243.26|30243.26|30253.86|30253.86|30253.86|30253.86|30243.26|30243.26|0
1649413390000|2022-04-08 10:23:10|30254.27|30254.27|30250.5|30250.5|30254.27|30254.27|30250.5|30250.5|0
1649413410000|2022-04-08 10:23:30|30243.43|30243.43|30254.03|30254.03|30254.03|30254.03|30243.43|30243.43|0
1649413440000|2022-04-08 10:24:00|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|0
1649413450000|2022-04-08 10:24:10|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|0
1649413460000|2022-04-08 10:24:20|30250.5|30250.5|30254.03|30254.03|30254.03|30254.03|30250.5|30250.5|0
1649413470000|2022-04-08 10:24:30|30254.33|30254.33|30254.33|30254.33|30254.33|30254.33|30254.33|30254.33|0
1649413510000|2022-04-08 10:25:10|30243.73|30243.73|30243.73|30243.73|30243.73|30243.73|30243.73|30243.73|0
1649413520000|2022-04-08 10:25:20|30240.19|30240.19|30240.19|30240.19|30240.19|30240.19|30240.19|30240.19|0
1649413540000|2022-04-08 10:25:40|30233.12|30233.12|30233.12|30233.12|30233.12|30233.12|30233.12|30233.12|0
1649413560000|2022-04-08 10:26:00|30229.59|30229.59|30229.59|30229.59|30229.59|30229.59|30229.59|30229.59|0
1649413590000|2022-04-08 10:26:30|30228.77|30228.77|30228.58|30228.58|30229.18|30229.18|30228.58|30228.58|0
1649413600000|2022-04-08 10:26:40|30221.51|30221.51|30221.92|30221.92|30221.92|30221.92|30217.97|30217.97|0
1649413640000|2022-04-08 10:27:20|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|0
1649413660000|2022-04-08 10:27:40|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|0
1649413670000|2022-04-08 10:27:50|30232.52|30232.52|30236.06|30236.06|30236.06|30236.06|30232.52|30232.52|0
1649413690000|2022-04-08 10:28:10|30232.52|30232.52|30240|30240|30240|30240|30232.52|30232.52|0
1649413730000|2022-04-08 10:28:50|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|0
1649413760000|2022-04-08 10:29:20|30247.07|30247.07|30247.07|30247.07|30247.07|30247.07|30247.07|30247.07|0
1649413820000|2022-04-08 10:30:20|30243.54|30243.54|30240|30240|30243.54|30243.54|30240|30240|0
1649413830000|2022-04-08 10:30:30|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|0
1649413840000|2022-04-08 10:30:40|30247.07|30247.07|30250.6|30250.6|30250.6|30250.6|30247.07|30247.07|0
1649413870000|2022-04-08 10:31:10|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|0
1649413910000|2022-04-08 10:31:50|30254.44|30254.44|30254.44|30254.44|30254.44|30254.44|30254.44|30254.44|0
1649413920000|2022-04-08 10:32:00|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|0
1649413950000|2022-04-08 10:32:30|30247.37|30247.37|30244.14|30244.14|30247.37|30247.37|30240.6|30240.6|0
1649413960000|2022-04-08 10:32:40|30237.07|30237.07|30237.07|30237.07|30237.07|30237.07|30237.07|30237.07|0
1649413990000|2022-04-08 10:33:10|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|0
1649414000000|2022-04-08 10:33:20|30247.67|30247.67|30244.14|30244.14|30247.67|30247.67|30244.14|30244.14|0
1649414010000|2022-04-08 10:33:30|30247.67|30247.67|30244.14|30244.14|30247.67|30247.67|30244.14|30244.14|0
1649414030000|2022-04-08 10:33:50|30244.44|30244.44|30247.97|30247.97|30247.97|30247.97|30244.44|30244.44|0
1649414040000|2022-04-08 10:34:00|30265.65|30265.65|30255.04|30255.04|30265.65|30265.65|30255.04|30255.04|0
1649414050000|2022-04-08 10:34:10|30258.58|30258.58|30258.58|30258.58|30258.58|30258.58|30258.58|30258.58|0
1649414060000|2022-04-08 10:34:20|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|0
1649414070000|2022-04-08 10:34:30|30255.04|30255.04|30255.04|30255.04|30255.04|30255.04|30255.04|30255.04|0
1649414110000|2022-04-08 10:35:10|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|0
1649414140000|2022-04-08 10:35:40|30251.14|30251.14|30251.14|30251.14|30251.14|30251.14|30251.14|30251.14|0
1649414160000|2022-04-08 10:36:00|30244.07|30244.07|30244.19|30244.19|30244.19|30244.19|30244.07|30244.07|0
1649414180000|2022-04-08 10:36:20|30251.26|30251.26|30251.26|30251.26|30251.26|30251.26|30251.26|30251.26|0
1649414190000|2022-04-08 10:36:30|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|0
1649414200000|2022-04-08 10:36:40|30262.47|30262.47|30262.47|30262.47|30262.47|30262.47|30262.47|30262.47|0
1649414210000|2022-04-08 10:36:50|30266|30266|30266|30266|30266|30266|30266|30266|0
1649414220000|2022-04-08 10:37:00|30266.3|30266.3|30266.3|30266.3|30266.3|30266.3|30266.3|30266.3|0
1649414240000|2022-04-08 10:37:20|30265.82|30265.82|30265.82|30265.82|30265.82|30265.82|30265.82|30265.82|0
1649414250000|2022-04-08 10:37:30|30269.36|30269.36|30269.36|30269.36|30269.36|30269.36|30269.36|30269.36|0
1649414260000|2022-04-08 10:37:40|30265.82|30265.82|30272.89|30272.89|30276.43|30276.43|30262.29|30262.29|0
1649414270000|2022-04-08 10:37:50|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|0
1649414300000|2022-04-08 10:38:20|30301.17|30301.17|30304.7|30304.7|30304.7|30304.7|30301.17|30301.17|0
1649414310000|2022-04-08 10:38:30|30301.17|30301.17|30301.77|30301.77|30301.77|30301.77|30301.17|30301.17|0
1649414320000|2022-04-08 10:38:40|30298.24|30298.24|30305.31|30305.31|30305.31|30305.31|30298.24|30298.24|0
1649414350000|2022-04-08 10:39:10|30308.84|30308.84|30308.84|30308.84|30308.84|30308.84|30308.84|30308.84|0
1649414380000|2022-04-08 10:39:40|30309.14|30309.14|30309.14|30309.14|30309.14|30309.14|30309.14|30309.14|0
1649414390000|2022-04-08 10:39:50|30316.21|30316.21|30316.21|30316.21|30316.21|30316.21|30316.21|30316.21|0
1649414400000|2022-04-08 10:40:00|30319.75|30319.75|30319.75|30319.75|30319.75|30319.75|30319.75|30319.75|0
1649414420000|2022-04-08 10:40:20|30320.16|30320.16|30313.09|30313.09|30320.16|30320.16|30313.09|30313.09|0
1649414540000|2022-04-08 10:42:20|30309.55|30309.55|30306.02|30306.02|30309.55|30309.55|30306.02|30306.02|0
1649414620000|2022-04-08 10:43:40|30298.95|30298.95|30298.95|30298.95|30298.95|30298.95|30298.95|30298.95|0
1649414640000|2022-04-08 10:44:00|30298.65|30298.65|30298.65|30298.65|30298.65|30298.65|30298.65|30298.65|0
1649414660000|2022-04-08 10:44:20|30302.18|30302.18|30302.18|30302.18|30302.18|30302.18|30302.18|30302.18|0
1649414670000|2022-04-08 10:44:30|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|0
1649414710000|2022-04-08 10:45:10|30298.35|30298.35|30294.81|30294.81|30298.35|30298.35|30294.81|30294.81|0
1649414730000|2022-04-08 10:45:30|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|0
1649414760000|2022-04-08 10:46:00|30294.81|30294.81|30308.95|30308.95|30308.95|30308.95|30294.81|30294.81|0
1649414790000|2022-04-08 10:46:30|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|0
1649414810000|2022-04-08 10:46:50|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|0
1649414820000|2022-04-08 10:47:00|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|0
1649414900000|2022-04-08 10:48:20|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|0
1649414910000|2022-04-08 10:48:30|30313.39|30313.39|30313.39|30313.39|30313.39|30313.39|30313.39|30313.39|0
1649414970000|2022-04-08 10:49:30|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|0
1649415060000|2022-04-08 10:51:00|30317.22|30317.22|30317.22|30317.22|30317.22|30317.22|30317.22|30317.22|0
1649415100000|2022-04-08 10:51:40|30320.76|30320.76|30313.69|30313.69|30320.76|30320.76|30313.69|30313.69|0
1649415110000|2022-04-08 10:51:50|30320.76|30320.76|30320.76|30320.76|30320.76|30320.76|30320.76|30320.76|0
1649415130000|2022-04-08 10:52:10|30321.58|30321.58|30321.99|30321.99|30321.99|30321.99|30321.58|30321.58|0
1649415180000|2022-04-08 10:53:00|30329.06|30329.06|30329.06|30329.06|30329.06|30329.06|30329.06|30329.06|0
1649415190000|2022-04-08 10:53:10|30332.59|30332.59|30332.59|30332.59|30332.59|30332.59|30332.59|30332.59|0
1649415200000|2022-04-08 10:53:20|30336.13|30336.13|30336.13|30336.13|30336.13|30336.13|30336.13|30336.13|0
1649415240000|2022-04-08 10:54:00|30336.43|30336.43|30336.43|30336.43|30336.43|30336.43|30336.43|30336.43|0
1649415250000|2022-04-08 10:54:10|30335.94|30335.94|30357.51|30357.51|30357.51|30357.51|30335.82|30335.82|0
1649415280000|2022-04-08 10:54:40|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|0
1649415330000|2022-04-08 10:55:30|30361.05|30361.05|30361.35|30361.35|30361.35|30361.35|30361.05|30361.05|0
1649415340000|2022-04-08 10:55:40|30350.74|30350.74|30350.74|30350.74|30350.74|30350.74|30350.74|30350.74|0
1649415350000|2022-04-08 10:55:50|30343.68|30343.68|30343.68|30343.68|30343.68|30343.68|30343.68|30343.68|0
1649415360000|2022-04-08 10:56:00|30342.77|30342.77|30342.77|30342.77|30342.77|30342.77|30342.77|30342.77|0
1649415380000|2022-04-08 10:56:20|30335.7|30335.7|30335.7|30335.7|30335.7|30335.7|30335.7|30335.7|0
1649415400000|2022-04-08 10:56:40|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|0
1649415420000|2022-04-08 10:57:00|30339.54|30339.54|30339.54|30339.54|30339.54|30339.54|30339.54|30339.54|0
1649415460000|2022-04-08 10:57:40|30346.61|30346.61|30346.61|30346.61|30346.61|30346.61|30346.61|30346.61|0
1649415520000|2022-04-08 10:58:40|30346.2|30346.2|30342.66|30342.66|30346.2|30346.2|30342.66|30342.66|0
1649415540000|2022-04-08 10:59:00|30342.79|30342.79|30342.79|30342.79|30342.79|30342.79|30342.79|30342.79|0
1649415620000|2022-04-08 11:00:20|30356.93|30356.93|30356.93|30356.93|30356.93|30356.93|30356.93|30356.93|0
1649415660000|2022-04-08 11:01:00|30353.39|30353.39|30353.39|30353.39|30353.39|30353.39|30353.39|30353.39|0
1649415680000|2022-04-08 11:01:20|30353.8|30353.8|30354.21|30354.21|30354.21|30354.21|30353.8|30353.8|0
1649415700000|2022-04-08 11:01:40|30361.28|30361.28|30361.28|30361.28|30361.28|30361.28|30361.28|30361.28|0
1649415710000|2022-04-08 11:01:50|30361.88|30361.88|30351.28|30351.28|30361.88|30361.88|30351.28|30351.28|0
1649415720000|2022-04-08 11:02:00|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|0
1649415730000|2022-04-08 11:02:10|30351.28|30351.28|30351.28|30351.28|30351.28|30351.28|30351.28|30351.28|0
1649415750000|2022-04-08 11:02:30|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|0
1649415760000|2022-04-08 11:02:40|30358.35|30358.35|30353.61|30353.61|30358.35|30358.35|30353.61|30353.61|0
1649415810000|2022-04-08 11:03:30|30353.31|30353.31|30356.84|30356.84|30356.84|30356.84|30353.31|30353.31|0
1649415850000|2022-04-08 11:04:10|30353.31|30353.31|30349.77|30349.77|30353.31|30353.31|30349.77|30349.77|0
1649415870000|2022-04-08 11:04:30|30350.18|30350.18|30350.18|30350.18|30350.18|30350.18|30350.18|30350.18|0
1649415890000|2022-04-08 11:04:50|30350.48|30350.48|30343.41|30343.41|30350.48|30350.48|30343.41|30343.41|0
1649415910000|2022-04-08 11:05:10|30339.88|30339.88|30339.88|30339.88|30339.88|30339.88|30339.88|30339.88|0
1649415960000|2022-04-08 11:06:00|30350.48|30350.48|30350.48|30350.48|30350.48|30350.48|30350.48|30350.48|0
1649416060000|2022-04-08 11:07:40|30346.95|30346.95|30346.95|30346.95|30346.95|30346.95|30346.95|30346.95|0
1649416100000|2022-04-08 11:08:20|30343.41|30343.41|30336.34|30336.34|30343.41|30343.41|30336.34|30336.34|0
1649416110000|2022-04-08 11:08:30|30335.74|30335.74|30335.74|30335.74|30335.74|30335.74|30335.74|30335.74|0
1649416120000|2022-04-08 11:08:40|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|0
1649416130000|2022-04-08 11:08:50|30338.98|30338.98|30339.28|30339.28|30339.28|30339.28|30338.98|30338.98|0
1649416190000|2022-04-08 11:09:50|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|0
1649416220000|2022-04-08 11:10:20|30335.44|30335.44|30334.84|30334.84|30335.44|30335.44|30334.84|30334.84|0
1649416240000|2022-04-08 11:10:40|30334.72|30334.72|30334.72|30334.72|30334.72|30334.72|30334.72|30334.72|0
1649416260000|2022-04-08 11:11:00|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|0
1649416290000|2022-04-08 11:11:30|30327.65|30327.65|30328.55|30328.55|30328.55|30328.55|30327.65|30327.65|0
1649416300000|2022-04-08 11:11:40|30329.15|30329.15|30328.85|30328.85|30329.15|30329.15|30328.85|30328.85|0
1649416320000|2022-04-08 11:12:00|30321.78|30321.78|30321.78|30321.78|30321.78|30321.78|30321.78|30321.78|0
1649416340000|2022-04-08 11:12:20|30328.85|30328.85|30328.85|30328.85|30328.85|30328.85|30328.85|30328.85|0
1649416440000|2022-04-08 11:14:00|30332.39|30332.39|30328.73|30328.73|30332.39|30332.39|30328.73|30328.73|0
1649416520000|2022-04-08 11:15:20|30321.66|30321.66|30321.66|30321.66|30321.66|30321.66|30321.66|30321.66|0
1649416540000|2022-04-08 11:15:40|30311.06|30311.06|30318.13|30318.13|30318.13|30318.13|30311.06|30311.06|0
1649416550000|2022-04-08 11:15:50|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|0
1649416570000|2022-04-08 11:16:10|30310.76|30310.76|30310.76|30310.76|30310.76|30310.76|30310.76|30310.76|0
1649416580000|2022-04-08 11:16:20|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|0
1649416590000|2022-04-08 11:16:30|30318.13|30318.13|30318.13|30318.13|30318.13|30318.13|30318.13|30318.13|0
1649416670000|2022-04-08 11:17:50|30317.31|30317.31|30317.31|30317.31|30317.31|30317.31|30317.31|30317.31|0
1649416680000|2022-04-08 11:18:00|30313.77|30313.77|30310.24|30310.24|30313.77|30313.77|30310.24|30310.24|0
1649416700000|2022-04-08 11:18:20|30303.17|30303.17|30303.17|30303.17|30303.17|30303.17|30303.17|30303.17|0
1649416710000|2022-04-08 11:18:30|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|0
1649416720000|2022-04-08 11:18:40|30307|30307|30307|30307|30307|30307|30307|30307|0
1649416730000|2022-04-08 11:18:50|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|0
1649416820000|2022-04-08 11:20:20|30305.69|30305.69|30305.69|30305.69|30305.69|30305.69|30305.69|30305.69|0
1649416830000|2022-04-08 11:20:30|30306.29|30306.29|30306.59|30306.59|30306.59|30306.59|30306.29|30306.29|0
1649416870000|2022-04-08 11:21:10|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|0
1649416940000|2022-04-08 11:22:20|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|0
1649416960000|2022-04-08 11:22:40|30310.13|30310.13|30310.13|30310.13|30310.13|30310.13|30310.13|30310.13|0
1649416980000|2022-04-08 11:23:00|30310.73|30310.73|30310.43|30310.43|30310.73|30310.73|30310.43|30310.43|0
1649417030000|2022-04-08 11:23:50|30310.02|30310.02|30299.41|30299.41|30310.02|30310.02|30299.41|30299.41|0
1649417040000|2022-04-08 11:24:00|30302.95|30302.95|30302.95|30302.95|30302.95|30302.95|30302.95|30302.95|0
1649417050000|2022-04-08 11:24:10|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|0
1649417100000|2022-04-08 11:25:00|30302.95|30302.95|30303.36|30303.36|30303.36|30303.36|30302.95|30302.95|0
1649417160000|2022-04-08 11:26:00|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|0
1649417210000|2022-04-08 11:26:50|30306.89|30306.89|30303.36|30303.36|30306.89|30306.89|30303.36|30303.36|0
1649417280000|2022-04-08 11:28:00|30302.76|30302.76|30302.76|30302.76|30302.76|30302.76|30302.76|30302.76|0
1649417290000|2022-04-08 11:28:10|30303.66|30303.66|30303.06|30303.06|30303.66|30303.66|30303.06|30303.06|0
1649417300000|2022-04-08 11:28:20|30303.36|30303.36|30303.36|30303.36|30303.36|30303.36|30303.36|30303.36|0
1649417320000|2022-04-08 11:28:40|30303.96|30303.96|30308.4|30308.4|30308.4|30308.4|30303.96|30303.96|0
1649417340000|2022-04-08 11:29:00|30311.93|30311.93|30322.54|30322.54|30322.54|30322.54|30311.93|30311.93|0
1649417350000|2022-04-08 11:29:10|30322.05|30322.05|30322.05|30322.05|30322.05|30322.05|30322.05|30322.05|0
1649417400000|2022-04-08 11:30:00|30322.35|30322.35|30322.05|30322.05|30322.35|30322.35|30322.05|30322.05|0
1649417410000|2022-04-08 11:30:10|30318.52|30318.52|30314.79|30314.79|30322.16|30322.16|30314.79|30314.79|0
1649417460000|2022-04-08 11:31:00|30315.09|30315.09|30315.09|30315.09|30315.09|30315.09|30315.09|30315.09|0
1649417480000|2022-04-08 11:31:20|30314.49|30314.49|30313.59|30313.59|30314.49|30314.49|30313.59|30313.59|0
1649417510000|2022-04-08 11:31:50|30317.12|30317.12|30317.12|30317.12|30317.12|30317.12|30317.12|30317.12|0
1649417560000|2022-04-08 11:32:40|30318.03|30318.03|30321.56|30321.56|30321.56|30321.56|30318.03|30318.03|0
1649417580000|2022-04-08 11:33:00|30320.74|30320.74|30320.74|30320.74|30320.74|30320.74|30320.74|30320.74|0
1649417590000|2022-04-08 11:33:10|30320.44|30320.44|30320.44|30320.44|30320.44|30320.44|30320.44|30320.44|0
1649417620000|2022-04-08 11:33:40|30323.97|30323.97|30323.97|30323.97|30323.97|30323.97|30323.97|30323.97|0
1649417670000|2022-04-08 11:34:30|30327.51|30327.51|30327.51|30327.51|30327.51|30327.51|30327.51|30327.51|0
1649417680000|2022-04-08 11:34:40|30327.21|30327.21|30327.21|30327.21|30327.21|30327.21|30327.21|30327.21|0
1649417690000|2022-04-08 11:34:50|30326.91|30326.91|30327.51|30327.51|30327.51|30327.51|30326.91|30326.91|0
1649417710000|2022-04-08 11:35:10|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|0
1649417730000|2022-04-08 11:35:30|30325.9|30325.9|30325.49|30325.49|30325.9|30325.9|30325.49|30325.49|0
1649417740000|2022-04-08 11:35:40|30325.9|30325.9|30318.83|30318.83|30325.9|30325.9|30318.83|30318.83|0
1649417750000|2022-04-08 11:35:50|30315.29|30315.29|30315.29|30315.29|30315.29|30315.29|30315.29|30315.29|0
1649417770000|2022-04-08 11:36:10|30304.69|30304.69|30311.76|30311.76|30311.76|30311.76|30304.69|30304.69|0
1649417800000|2022-04-08 11:36:40|30312.06|30312.06|30311.76|30311.76|30312.06|30312.06|30311.76|30311.76|0
1649417880000|2022-04-08 11:38:00|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|0
1649417920000|2022-04-08 11:38:40|30312.18|30312.18|30312.18|30312.18|30312.18|30312.18|30312.18|30312.18|0
1649417930000|2022-04-08 11:38:50|30315.72|30315.72|30315.72|30315.72|30315.72|30315.72|30315.72|30315.72|0
1649418000000|2022-04-08 11:40:00|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|0
1649418010000|2022-04-08 11:40:10|30314.51|30314.51|30315.11|30315.11|30315.11|30315.11|30314.51|30314.51|0
1649418020000|2022-04-08 11:40:20|30308.04|30308.04|30300.97|30300.97|30308.04|30308.04|30300.97|30300.97|0
1649418030000|2022-04-08 11:40:30|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|0
1649418040000|2022-04-08 11:40:40|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|0
1649418050000|2022-04-08 11:40:50|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|0
1649418060000|2022-04-08 11:41:00|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|0
1649418070000|2022-04-08 11:41:10|30311.58|30311.58|30311.58|30311.58|30311.58|30311.58|30311.58|30311.58|0
1649418100000|2022-04-08 11:41:40|30311.88|30311.88|30311.58|30311.58|30311.88|30311.88|30311.58|30311.58|0
1649418120000|2022-04-08 11:42:00|30311.82|30311.82|30311.82|30311.82|30311.82|30311.82|30311.82|30311.82|0
1649418140000|2022-04-08 11:42:20|30318.89|30318.89|30319.19|30319.19|30319.19|30319.19|30318.89|30318.89|0
1649418210000|2022-04-08 11:43:30|30319.6|30319.6|30319.6|30319.6|30319.6|30319.6|30319.6|30319.6|0
1649418280000|2022-04-08 11:44:40|30318.4|30318.4|30319.3|30319.3|30319.3|30319.3|30318.4|30318.4|0
1649418300000|2022-04-08 11:45:00|30322.84|30322.84|30322.84|30322.84|30322.84|30322.84|30322.84|30322.84|0
1649418310000|2022-04-08 11:45:10|30315.77|30315.77|30312.23|30312.23|30315.77|30315.77|30312.23|30312.23|0
1649418330000|2022-04-08 11:45:30|30305.16|30305.16|30305.16|30305.16|30305.16|30305.16|30305.16|30305.16|0
1649418350000|2022-04-08 11:45:50|30301.63|30301.63|30298.09|30298.09|30301.63|30301.63|30298.09|30298.09|0
1649418360000|2022-04-08 11:46:00|30301.63|30301.63|30301.63|30301.63|30301.63|30301.63|30301.63|30301.63|0
1649418370000|2022-04-08 11:46:10|30294.56|30294.56|30291.02|30291.02|30294.56|30294.56|30291.02|30291.02|0
1649418390000|2022-04-08 11:46:30|30294.56|30294.56|30294.26|30294.26|30294.86|30294.86|30294.26|30294.26|0
1649418400000|2022-04-08 11:46:40|30304.86|30304.86|30297.79|30297.79|30304.86|30304.86|30297.79|30297.79|0
1649418410000|2022-04-08 11:46:50|30298.39|30298.39|30298.39|30298.39|30298.39|30298.39|30298.39|30298.39|0
1649418430000|2022-04-08 11:47:10|30298.09|30298.09|30302.23|30302.23|30302.23|30302.23|30298.09|30298.09|0
1649418450000|2022-04-08 11:47:30|30298.69|30298.69|30298.69|30298.69|30298.69|30298.69|30298.69|30298.69|0
1649418480000|2022-04-08 11:48:00|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|0
1649418500000|2022-04-08 11:48:20|30299.4|30299.4|30295.87|30295.87|30299.4|30299.4|30295.87|30295.87|0
1649418510000|2022-04-08 11:48:30|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|0
1649418570000|2022-04-08 11:49:30|30299.1|30299.1|30299.1|30299.1|30299.1|30299.1|30299.1|30299.1|0
1649418590000|2022-04-08 11:49:50|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|0
1649418610000|2022-04-08 11:50:10|30295.87|30295.87|30295.63|30295.63|30296.23|30296.23|30295.63|30295.63|0
1649418620000|2022-04-08 11:50:20|30294.43|30294.43|30295.86|30295.86|30298.26|30298.26|30294.13|30294.13|0
1649418630000|2022-04-08 11:50:30|30297.06|30297.06|30297.66|30297.66|30297.66|30297.66|30297.06|30297.06|0
1649418680000|2022-04-08 11:51:20|30296.84|30296.84|30295.04|30295.04|30296.84|30296.84|30294.44|30294.44|0
1649418700000|2022-04-08 11:51:40|30295.64|30295.64|30295.64|30295.64|30295.64|30295.64|30295.64|30295.64|0
1649418710000|2022-04-08 11:51:50|30295.4|30295.4|30295.4|30295.4|30295.4|30295.4|30295.4|30295.4|0
1649418730000|2022-04-08 11:52:10|30298.93|30298.93|30302.47|30302.47|30302.47|30302.47|30298.93|30298.93|0
1649418760000|2022-04-08 11:52:40|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30300.97|30300.97|0
1649418790000|2022-04-08 11:53:10|30308.64|30308.64|30305.1|30305.1|30308.64|30308.64|30305.1|30305.1|0
1649418810000|2022-04-08 11:53:30|30304.8|30304.8|30304.8|30304.8|30304.8|30304.8|30304.8|30304.8|0
1649418830000|2022-04-08 11:53:50|30297.73|30297.73|30297.73|30297.73|30297.73|30297.73|30297.73|30297.73|0
1649418840000|2022-04-08 11:54:00|30301.27|30301.27|30301.27|30301.27|30301.27|30301.27|30301.27|30301.27|0
1649418870000|2022-04-08 11:54:30|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|0
1649418920000|2022-04-08 11:55:20|30301.87|30301.87|30301.87|30301.87|30301.87|30301.87|30301.87|30301.87|0
1649418950000|2022-04-08 11:55:50|30300.67|30300.67|30300.67|30300.67|30300.67|30300.67|30300.67|30300.67|0
1649418960000|2022-04-08 11:56:00|30307.74|30307.74|30307.74|30307.74|30307.74|30307.74|30307.74|30307.74|0
1649418980000|2022-04-08 11:56:20|30308.15|30308.15|30308.15|30308.15|30308.15|30308.15|30308.15|30308.15|0
1649419020000|2022-04-08 11:57:00|30301.08|30301.08|30301.68|30301.68|30301.68|30301.68|30300.48|30300.48|0
1649419030000|2022-04-08 11:57:10|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|0
1649419060000|2022-04-08 11:57:40|30304.31|30304.31|30304.31|30304.31|30304.31|30304.31|30304.01|30304.01|0
1649419070000|2022-04-08 11:57:50|30305.81|30305.81|30305.81|30305.81|30305.81|30305.81|30305.81|30305.81|0
1649419170000|2022-04-08 11:59:30|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|0
1649419180000|2022-04-08 11:59:40|30308.53|30308.53|30312.06|30312.06|30312.06|30312.06|30308.53|30308.53|0
1649419190000|2022-04-08 11:59:50|30311.76|30311.76|30311.76|30311.76|30311.76|30311.76|30311.76|30311.76|0
1649419200000|2022-04-08 12:00:00|30315.3|30315.3|30318.59|30318.59|30318.59|30318.59|30315.06|30315.06|0
1649419210000|2022-04-08 12:00:10|30315.06|30315.06|30315.06|30315.06|30315.06|30315.06|30315.06|30315.06|0
1649419320000|2022-04-08 12:02:00|30311.52|30311.52|30311.52|30311.52|30311.52|30311.52|30311.52|30311.52|0
1649419350000|2022-04-08 12:02:30|30312.34|30312.34|30312.75|30312.75|30312.75|30312.75|30312.34|30312.34|0
1649419360000|2022-04-08 12:02:40|30316.29|30316.29|30316.29|30316.29|30316.29|30316.29|30316.29|30316.29|0
1649419390000|2022-04-08 12:03:10|30317.19|30317.19|30313.35|30313.35|30317.19|30317.19|30313.35|30313.35|0
1649419410000|2022-04-08 12:03:30|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|0
1649419430000|2022-04-08 12:03:50|30314.25|30314.25|30310.72|30310.72|30314.25|30314.25|30310.72|30310.72|0
1649419440000|2022-04-08 12:04:00|30314.25|30314.25|30314.25|30314.25|30314.25|30314.25|30314.25|30314.25|0
1649419460000|2022-04-08 12:04:20|30310.72|30310.72|30310.72|30310.72|30310.72|30310.72|30310.72|30310.72|0
1649419480000|2022-04-08 12:04:40|30303.65|30303.65|30303.65|30303.65|30303.65|30303.65|30303.65|30303.65|0
1649419510000|2022-04-08 12:05:10|30307.18|30307.18|30307.18|30307.18|30307.18|30307.18|30307.18|30307.18|0
1649419590000|2022-04-08 12:06:30|30306.28|30306.28|30306.28|30306.28|30306.28|30306.28|30306.28|30306.28|0
1649419600000|2022-04-08 12:06:40|30313.35|30313.35|30313.35|30313.35|30313.35|30313.35|30313.35|30313.35|0
1649419620000|2022-04-08 12:07:00|30314.25|30314.25|30314.55|30314.55|30314.55|30314.55|30314.25|30314.25|0
1649419630000|2022-04-08 12:07:10|30311.02|30311.02|30311.02|30311.02|30311.02|30311.02|30311.02|30311.02|0
1649419670000|2022-04-08 12:07:50|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|0
1649419690000|2022-04-08 12:08:10|30303.95|30303.95|30303.95|30303.95|30303.95|30303.95|30303.95|30303.95|0
1649419740000|2022-04-08 12:09:00|30299.81|30299.81|30299.51|30299.51|30299.81|30299.81|30299.51|30299.51|0
1649419770000|2022-04-08 12:09:30|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|0
1649419790000|2022-04-08 12:09:50|30311.32|30311.32|30311.62|30311.62|30311.62|30311.62|30311.32|30311.32|0
1649419810000|2022-04-08 12:10:10|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|0
1649419850000|2022-04-08 12:10:50|30310.91|30310.91|30310.91|30310.91|30310.91|30310.91|30310.91|30310.91|0
1649419860000|2022-04-08 12:11:00|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|0
1649419870000|2022-04-08 12:11:10|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|0
1649419910000|2022-04-08 12:11:50|30315.26|30315.26|30315.26|30315.26|30315.26|30315.26|30315.26|30315.26|0
1649419950000|2022-04-08 12:12:30|30317.07|30317.07|30320.9|30320.9|30320.9|30320.9|30316.77|30316.77|0
1649419970000|2022-04-08 12:12:50|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|0
1649419980000|2022-04-08 12:13:00|30321.8|30321.8|30321.8|30321.8|30321.8|30321.8|30321.8|30321.8|0
1649419990000|2022-04-08 12:13:10|30328.87|30328.87|30331.51|30331.51|30332.41|30332.41|30328.87|30328.87|0
1649420010000|2022-04-08 12:13:30|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|0
1649420060000|2022-04-08 12:14:20|30331.57|30331.57|30328.03|30328.03|30331.57|30331.57|30328.03|30328.03|0
1649420070000|2022-04-08 12:14:30|30324.5|30324.5|30321.08|30321.08|30324.5|30324.5|30320.96|30320.96|0
1649420130000|2022-04-08 12:15:30|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|0
1649420170000|2022-04-08 12:16:10|30321.08|30321.08|30321.08|30321.08|30321.08|30321.08|30321.08|30321.08|0
1649420240000|2022-04-08 12:17:20|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|0
1649420250000|2022-04-08 12:17:30|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|0
1649420270000|2022-04-08 12:17:50|30310.48|30310.48|30306.94|30306.94|30310.48|30310.48|30306.94|30306.94|0
1649420320000|2022-04-08 12:18:40|30310.48|30310.48|30303.41|30303.41|30310.48|30310.48|30303.41|30303.41|0
1649420340000|2022-04-08 12:19:00|30302.51|30302.51|30302.51|30302.51|30302.51|30302.51|30302.51|30302.51|0
1649420360000|2022-04-08 12:19:20|30302.81|30302.81|30302.51|30302.51|30302.81|30302.81|30302.51|30302.51|0
1649420380000|2022-04-08 12:19:40|30306.04|30306.04|30306.04|30306.04|30306.04|30306.04|30306.04|30306.04|0
1649420400000|2022-04-08 12:20:00|30306.94|30306.94|30306.94|30306.94|30306.94|30306.94|30306.94|30306.94|0
1649420450000|2022-04-08 12:20:50|30310.48|30310.48|30310.48|30310.48|30314.01|30314.01|30310.48|30310.48|0
1649420480000|2022-04-08 12:21:20|30309.58|30309.58|30309.99|30309.99|30309.99|30309.99|30309.58|30309.58|0
1649420510000|2022-04-08 12:21:50|30302.92|30302.92|30299.38|30299.38|30302.92|30302.92|30299.38|30299.38|0
1649420520000|2022-04-08 12:22:00|30299.79|30299.79|30299.79|30299.79|30299.79|30299.79|30299.79|30299.79|0
1649420530000|2022-04-08 12:22:10|30306.86|30306.86|30306.86|30306.86|30306.86|30306.86|30306.86|30306.86|0
1649420560000|2022-04-08 12:22:40|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|0
1649420610000|2022-04-08 12:23:30|30305.96|30305.96|30305.96|30305.96|30305.96|30305.96|30305.96|30305.96|0
1649420620000|2022-04-08 12:23:40|30306.26|30306.26|30306.26|30306.26|30306.26|30306.26|30306.26|30306.26|0
1649420640000|2022-04-08 12:24:00|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|0
1649420660000|2022-04-08 12:24:20|30313.33|30313.33|30313.33|30313.33|30313.33|30313.33|30313.33|30313.33|0
1649420740000|2022-04-08 12:25:40|30316.87|30316.87|30320.4|30320.4|30323.94|30323.94|30316.87|30316.87|0
1649420750000|2022-04-08 12:25:50|30323.94|30323.94|30324.35|30324.35|30324.35|30324.35|30323.94|30323.94|0
1649420790000|2022-04-08 12:26:30|30317.28|30317.28|30317.28|30317.28|30317.28|30317.28|30317.28|30317.28|0
1649420820000|2022-04-08 12:27:00|30316.68|30316.68|30316.68|30316.68|30316.68|30316.68|30316.68|30316.68|0
1649420830000|2022-04-08 12:27:10|30320.21|30320.21|30320.21|30320.21|30320.21|30320.21|30320.21|30320.21|0
1649420840000|2022-04-08 12:27:20|30323.75|30323.75|30323.75|30323.75|30323.75|30323.75|30323.75|30323.75|0
1649420850000|2022-04-08 12:27:30|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|0
1649420880000|2022-04-08 12:28:00|30323.69|30323.69|30323.69|30323.69|30323.69|30323.69|30323.69|30323.69|0
1649420920000|2022-04-08 12:28:40|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|0
1649420940000|2022-04-08 12:29:00|30334.89|30334.89|30334.89|30334.89|30334.89|30334.89|30334.89|30334.89|0
1649420960000|2022-04-08 12:29:20|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|0
1649420970000|2022-04-08 12:29:30|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|0
1649421020000|2022-04-08 12:30:20|30338.73|30338.73|30338.73|30338.73|30342.26|30342.26|30338.73|30338.73|0
1649421030000|2022-04-08 12:30:30|30339.93|30339.93|30339.93|30339.93|30339.93|30339.93|30339.93|30339.93|0
1649421040000|2022-04-08 12:30:40|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|0
1649421080000|2022-04-08 12:31:20|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|0
1649421090000|2022-04-08 12:31:30|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|0
1649421100000|2022-04-08 12:31:40|30342.86|30342.86|30346.4|30346.4|30346.4|30346.4|30342.86|30342.86|0
1649421120000|2022-04-08 12:32:00|30342.86|30342.86|30342.62|30342.62|30342.86|30342.86|30342.62|30342.62|0
1649421200000|2022-04-08 12:33:20|30342.32|30342.32|30342.32|30342.32|30342.32|30342.32|30342.32|30342.32|0
1649421210000|2022-04-08 12:33:30|30343.14|30343.14|30343.14|30343.14|30343.14|30343.14|30343.14|30343.14|0
1649421240000|2022-04-08 12:34:00|30350.21|30350.21|30350.21|30350.21|30350.21|30350.21|30350.21|30350.21|0
1649421250000|2022-04-08 12:34:10|30350.81|30350.81|30351.41|30351.41|30351.41|30351.41|30350.81|30350.81|0
1649421270000|2022-04-08 12:34:30|30344.34|30344.34|30344.34|30344.34|30344.34|30344.34|30344.34|30344.34|0
1649421300000|2022-04-08 12:35:00|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|0
1649421310000|2022-04-08 12:35:10|30351.11|30351.11|30351.11|30351.11|30351.11|30351.11|30351.11|30351.11|0
1649421320000|2022-04-08 12:35:20|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30347.46|30347.46|0
1649421340000|2022-04-08 12:35:40|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|0
1649421380000|2022-04-08 12:36:20|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30347.16|30347.16|0
1649421440000|2022-04-08 12:37:20|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30346.64|30346.64|0
1649421450000|2022-04-08 12:37:30|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|0
1649421530000|2022-04-08 12:38:50|30350.39|30350.39|30350.39|30350.39|30350.39|30350.39|30350.39|30350.39|0
1649421540000|2022-04-08 12:39:00|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|0
1649421560000|2022-04-08 12:39:20|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|0
1649421600000|2022-04-08 12:40:00|30343.92|30343.92|30346.86|30346.86|30347.46|30347.46|30343.92|30343.92|0
1649421610000|2022-04-08 12:40:10|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|0
1649421630000|2022-04-08 12:40:30|30348.06|30348.06|30347.46|30347.46|30348.06|30348.06|30347.46|30347.46|0
1649421660000|2022-04-08 12:41:00|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30347.46|30347.46|0
1649421710000|2022-04-08 12:41:50|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|0
1649421720000|2022-04-08 12:42:00|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|0
1649421740000|2022-04-08 12:42:20|30350.99|30350.99|30350.99|30350.99|30350.99|30350.99|30350.99|30350.99|0
1649421810000|2022-04-08 12:43:30|30350.69|30350.69|30350.69|30350.69|30350.69|30350.69|30350.69|30350.69|0
1649421820000|2022-04-08 12:43:40|30354.23|30354.23|30354.23|30354.23|30354.23|30354.23|30354.23|30354.23|0
1649421830000|2022-04-08 12:43:50|30354.83|30354.83|30355.13|30355.13|30355.13|30355.13|30354.83|30354.83|0
1649421840000|2022-04-08 12:44:00|30351.59|30351.59|30348.06|30348.06|30351.59|30351.59|30348.06|30348.06|0
1649421900000|2022-04-08 12:45:00|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|0
1649421930000|2022-04-08 12:45:30|30348.06|30348.06|30348.06|30348.06|30348.06|30348.06|30348.06|30348.06|0
1649421940000|2022-04-08 12:45:40|30348.18|30348.18|30348.18|30348.18|30348.18|30348.18|30348.18|30348.18|0
1649421950000|2022-04-08 12:45:50|30347.77|30347.77|30347.77|30347.77|30347.77|30347.77|30347.77|30347.77|0
1649421970000|2022-04-08 12:46:10|30348.01|30348.01|30348.01|30348.01|30348.01|30348.01|30348.01|30348.01|0
1649421990000|2022-04-08 12:46:30|30333.87|30333.87|30326.5|30326.5|30333.87|30333.87|30326.5|30326.5|0
1649422000000|2022-04-08 12:46:40|30326.91|30326.91|30330.45|30330.45|30330.45|30330.45|30326.91|30326.91|0
1649422010000|2022-04-08 12:46:50|30333.98|30333.98|30333.98|30333.98|30333.98|30333.98|30333.98|30333.98|0
1649422030000|2022-04-08 12:47:10|30330.45|30330.45|30316.31|30316.31|30330.45|30330.45|30316.31|30316.31|0
1649422040000|2022-04-08 12:47:20|30323.38|30323.38|30330.45|30330.45|30330.45|30330.45|30323.38|30323.38|0
1649422050000|2022-04-08 12:47:30|30330.15|30330.15|30330.15|30330.15|30330.15|30330.15|30330.15|30330.15|0
1649422060000|2022-04-08 12:47:40|30326.61|30326.61|30326.61|30326.61|30326.61|30326.61|30326.61|30326.61|0
1649422070000|2022-04-08 12:47:50|30326.2|30326.2|30322.67|30322.67|30326.2|30326.2|30322.67|30322.67|0
1649422090000|2022-04-08 12:48:10|30322.37|30322.37|30322.06|30322.06|30322.37|30322.37|30322.06|30322.06|0
1649422100000|2022-04-08 12:48:20|30311.46|30311.46|30314.99|30314.99|30314.99|30314.99|30311.46|30311.46|0
1649422110000|2022-04-08 12:48:30|30318.53|30318.53|30318.53|30318.53|30318.53|30318.53|30318.53|30318.53|0
1649422120000|2022-04-08 12:48:40|30314.99|30314.99|30314.99|30314.99|30314.99|30314.99|30314.99|30314.99|0
1649422140000|2022-04-08 12:49:00|30316.2|30316.2|30316.2|30316.2|30316.2|30316.2|30316.2|30316.2|0
1649422150000|2022-04-08 12:49:10|30316.8|30316.8|30320.93|30320.93|30320.93|30320.93|30316.8|30316.8|0
1649422190000|2022-04-08 12:49:50|30320.63|30320.63|30320.03|30320.03|30320.63|30320.63|30320.03|30320.03|0
1649422220000|2022-04-08 12:50:20|30312.96|30312.96|30312.96|30312.96|30312.96|30312.96|30312.96|30312.96|0
1649422230000|2022-04-08 12:50:30|30312.6|30312.6|30312.6|30312.6|30312.6|30312.6|30312.6|30312.6|0
1649422290000|2022-04-08 12:51:30|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|0
1649422330000|2022-04-08 12:52:10|30312|30312|30312|30312|30312|30312|30312|30312|0
1649422370000|2022-04-08 12:52:50|30315.53|30315.53|30312|30312|30315.53|30315.53|30312|30312|0
1649422380000|2022-04-08 12:53:00|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|0
1649422400000|2022-04-08 12:53:20|30312|30312|30312|30312|30312|30312|30312|30312|0
1649422420000|2022-04-08 12:53:40|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|0
1649422430000|2022-04-08 12:53:50|30304.81|30304.81|30304.81|30304.81|30304.81|30304.81|30304.81|30304.81|0
1649422440000|2022-04-08 12:54:00|30308.34|30308.34|30308.34|30308.34|30311.88|30311.88|30308.34|30308.34|0
1649422460000|2022-04-08 12:54:20|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|0
1649422480000|2022-04-08 12:54:40|30312.48|30312.48|30312.48|30312.48|30312.48|30312.48|30312.48|30312.48|0
1649422510000|2022-04-08 12:55:10|30308.94|30308.94|30301.87|30301.87|30308.94|30308.94|30301.87|30301.87|0
1649422530000|2022-04-08 12:55:30|30305.41|30305.41|30305.41|30305.41|30305.41|30305.41|30305.41|30305.41|0
1649422550000|2022-04-08 12:55:50|30298.34|30298.34|30294.2|30294.2|30298.34|30298.34|30294.2|30294.2|0
1649422560000|2022-04-08 12:56:00|30294.08|30294.08|30293.48|30293.48|30294.08|30294.08|30293.48|30293.48|0
1649422570000|2022-04-08 12:56:10|30293.6|30293.6|30293.6|30293.6|30293.6|30293.6|30293.6|30293.6|0
1649422580000|2022-04-08 12:56:20|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|0
1649422590000|2022-04-08 12:56:30|30294.2|30294.2|30293.3|30293.3|30294.2|30294.2|30293.3|30293.3|0
1649422610000|2022-04-08 12:56:50|30293.9|30293.9|30283.3|30283.3|30293.9|30293.9|30283.3|30283.3|0
1649422630000|2022-04-08 12:57:10|30283.71|30283.71|30284.31|30284.31|30284.31|30284.31|30283.71|30283.71|0
1649422640000|2022-04-08 12:57:20|30280.77|30280.77|30280.77|30280.77|30280.77|30280.77|30280.77|30280.77|0
1649422650000|2022-04-08 12:57:30|30277.24|30277.24|30277.24|30277.24|30277.24|30277.24|30277.24|30277.24|0
1649422660000|2022-04-08 12:57:40|30273.7|30273.7|30273.7|30273.7|30273.7|30273.7|30273.7|30273.7|0
1649422700000|2022-04-08 12:58:20|30270.17|30270.17|30270.17|30270.17|30270.17|30270.17|30270.17|30270.17|0
1649422720000|2022-04-08 12:58:40|30266.63|30266.63|30262.5|30262.5|30266.63|30266.63|30262.5|30262.5|0
1649422730000|2022-04-08 12:58:50|30262.8|30262.8|30263.1|30263.1|30263.1|30263.1|30262.8|30262.8|0
1649422740000|2022-04-08 12:59:00|30259.56|30259.56|30252.49|30252.49|30259.56|30259.56|30252.49|30252.49|0
1649422750000|2022-04-08 12:59:10|30245.42|30245.42|30252.49|30252.49|30252.49|30252.49|30245.42|30245.42|0
1649422760000|2022-04-08 12:59:20|30256.03|30256.03|30256.03|30256.03|30256.03|30256.03|30256.03|30256.03|0
1649422770000|2022-04-08 12:59:30|30252.49|30252.49|30248.36|30248.36|30252.49|30252.49|30248.36|30248.36|0
1649422810000|2022-04-08 13:00:10|30251.89|30251.89|30251.59|30251.59|30255.43|30255.43|30251.59|30251.59|0
1649422840000|2022-04-08 13:00:40|30251.89|30251.89|30251.29|30251.29|30252.49|30252.49|30251.29|30251.29|0
1649422850000|2022-04-08 13:00:50|30252.19|30252.19|30255.73|30255.73|30255.73|30255.73|30252.19|30252.19|0
1649422860000|2022-04-08 13:01:00|30256.03|30256.03|30258.96|30258.96|30258.96|30258.96|30255.43|30255.43|0
1649422870000|2022-04-08 13:01:10|30262.5|30262.5|30262.5|30262.5|30262.5|30262.5|30262.5|30262.5|0
1649422900000|2022-04-08 13:01:40|30266.03|30266.03|30265.62|30265.62|30266.03|30266.03|30265.62|30265.62|0
1649422910000|2022-04-08 13:01:50|30265.32|30265.32|30265.32|30265.32|30265.32|30265.32|30265.32|30265.32|0
1649422940000|2022-04-08 13:02:20|30268.86|30268.86|30272.39|30272.39|30272.39|30272.39|30268.86|30268.86|0
1649422960000|2022-04-08 13:02:40|30275.93|30275.93|30275.93|30275.93|30275.93|30275.93|30275.93|30275.93|0
1649422970000|2022-04-08 13:02:50|30283|30283|30283.6|30283.6|30283.6|30283.6|30283|30283|0
1649422980000|2022-04-08 13:03:00|30280.06|30280.06|30280.06|30280.06|30280.06|30280.06|30280.06|30280.06|0
1649422990000|2022-04-08 13:03:10|30283.6|30283.6|30290.67|30290.67|30290.67|30290.67|30283.6|30283.6|0
1649423000000|2022-04-08 13:03:20|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|0
1649423010000|2022-04-08 13:03:30|30283.6|30283.6|30287.13|30287.13|30287.13|30287.13|30283.6|30283.6|0
1649423020000|2022-04-08 13:03:40|30294.2|30294.2|30294.2|30294.2|30294.2|30294.2|30294.2|30294.2|0
1649423030000|2022-04-08 13:03:50|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|0
1649423050000|2022-04-08 13:04:10|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|0
1649423080000|2022-04-08 13:04:40|30283.9|30283.9|30283.9|30283.9|30283.9|30283.9|30283.9|30283.9|0
1649423090000|2022-04-08 13:04:50|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|0
1649423120000|2022-04-08 13:05:20|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|0
1649423130000|2022-04-08 13:05:30|30297.44|30297.44|30293.9|30293.9|30297.44|30297.44|30293.9|30293.9|0
1649423160000|2022-04-08 13:06:00|30290.37|30290.37|30290.37|30290.37|30290.37|30290.37|30290.37|30290.37|0
1649423190000|2022-04-08 13:06:30|30290.78|30290.78|30301.38|30301.38|30301.38|30301.38|30290.78|30290.78|0
1649423210000|2022-04-08 13:06:50|30297.85|30297.85|30294.31|30294.31|30297.85|30297.85|30294.31|30294.31|0
1649423220000|2022-04-08 13:07:00|30294.19|30294.19|30290.66|30290.66|30294.19|30294.19|30290.66|30290.66|0
1649423240000|2022-04-08 13:07:20|30294.19|30294.19|30297.73|30297.73|30297.73|30297.73|30294.19|30294.19|0
1649423290000|2022-04-08 13:08:10|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|0
1649423300000|2022-04-08 13:08:20|30300.85|30300.85|30297.32|30297.32|30300.85|30300.85|30297.32|30297.32|0
1649423400000|2022-04-08 13:10:00|30293.78|30293.78|30293.78|30293.78|30293.78|30293.78|30293.78|30293.78|0
1649423410000|2022-04-08 13:10:10|30286.71|30286.71|30293.78|30293.78|30293.78|30293.78|30286.71|30286.71|0
1649423420000|2022-04-08 13:10:20|30290.25|30290.25|30293.78|30293.78|30293.78|30293.78|30290.25|30290.25|0
1649423430000|2022-04-08 13:10:30|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|0
1649423440000|2022-04-08 13:10:40|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|0
1649423520000|2022-04-08 13:12:00|30300.37|30300.37|30300.97|30300.97|30300.97|30300.97|30300.37|30300.37|0
1649423550000|2022-04-08 13:12:30|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|0
1649423560000|2022-04-08 13:12:40|30297.84|30297.84|30297.84|30297.84|30297.84|30297.84|30297.84|30297.84|0
1649423590000|2022-04-08 13:13:10|30301.38|30301.38|30304.91|30304.91|30304.91|30304.91|30301.38|30301.38|0
1649423610000|2022-04-08 13:13:30|30305.51|30305.51|30305.81|30305.81|30305.81|30305.81|30305.51|30305.51|0
1649423640000|2022-04-08 13:14:00|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|0
1649423650000|2022-04-08 13:14:10|30305.21|30305.21|30301.68|30301.68|30305.21|30305.21|30301.68|30301.68|0
1649423670000|2022-04-08 13:14:30|30315.82|30315.82|30315.82|30315.82|30315.82|30315.82|30315.82|30315.82|0
1649423700000|2022-04-08 13:15:00|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|0
1649423730000|2022-04-08 13:15:30|30305.51|30305.51|30301.68|30301.68|30305.51|30305.51|30301.68|30301.68|0
1649423740000|2022-04-08 13:15:40|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|0
1649423780000|2022-04-08 13:16:20|30298.14|30298.14|30301.68|30301.68|30301.68|30301.68|30298.14|30298.14|0
1649423800000|2022-04-08 13:16:40|30301.08|30301.08|30301.08|30301.08|30301.08|30301.08|30301.08|30301.08|0
1649423820000|2022-04-08 13:17:00|30294.01|30294.01|30294.01|30294.01|30294.01|30294.01|30294.01|30294.01|0
1649423830000|2022-04-08 13:17:10|30290.47|30290.47|30290.17|30290.17|30290.47|30290.47|30290.17|30290.17|0
1649423870000|2022-04-08 13:17:50|30279.57|30279.57|30279.57|30279.57|30279.57|30279.57|30279.57|30279.57|0
1649423880000|2022-04-08 13:18:00|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|0
1649423890000|2022-04-08 13:18:10|30272.38|30272.38|30272.38|30272.38|30272.38|30272.38|30272.38|30272.38|0
1649423910000|2022-04-08 13:18:30|30272.68|30272.68|30272.98|30272.98|30272.98|30272.98|30272.68|30272.68|0
1649423920000|2022-04-08 13:18:40|30265.91|30265.91|30258.84|30258.84|30265.91|30265.91|30258.84|30258.84|0
1649423960000|2022-04-08 13:19:20|30262.37|30262.37|30265.91|30265.91|30265.91|30265.91|30262.37|30262.37|0
1649423970000|2022-04-08 13:19:30|30267.41|30267.41|30266.81|30266.81|30267.41|30267.41|30266.81|30266.81|0
1649423980000|2022-04-08 13:19:40|30263.27|30263.27|30263.27|30263.27|30263.27|30263.27|30263.27|30263.27|0
1649423990000|2022-04-08 13:19:50|30259.74|30259.74|30256.2|30256.2|30259.74|30259.74|30256.2|30256.2|0
1649424000000|2022-04-08 13:20:00|30252.67|30252.67|30245.6|30245.6|30252.67|30252.67|30245.6|30245.6|0
1649424040000|2022-04-08 13:20:40|30245.3|30245.3|30245.3|30245.3|30245.3|30245.3|30245.3|30245.3|0
1649424050000|2022-04-08 13:20:50|30255.9|30255.9|30245.3|30245.3|30255.9|30255.9|30245.3|30245.3|0
1649424060000|2022-04-08 13:21:00|30245|30245|30245|30245|30245|30245|30245|30245|0
1649424100000|2022-04-08 13:21:40|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|0
1649424120000|2022-04-08 13:22:00|30245|30245|30241.46|30241.46|30245|30245|30241.46|30241.46|0
1649424150000|2022-04-08 13:22:30|30237.93|30237.93|30234.99|30234.99|30237.93|30237.93|30234.39|30234.39|0
1649424160000|2022-04-08 13:22:40|30234.39|30234.39|30234.39|30234.39|30234.39|30234.39|30234.39|30234.39|0
1649424170000|2022-04-08 13:22:50|30234.09|30234.09|30234.69|30234.69|30234.69|30234.69|30234.09|30234.09|0
1649424200000|2022-04-08 13:23:20|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|0
1649424220000|2022-04-08 13:23:40|30223.49|30223.49|30220.73|30220.73|30223.49|30223.49|30216.42|30216.42|0
1649424230000|2022-04-08 13:23:50|30217.2|30217.2|30220.73|30220.73|30220.73|30220.73|30217.2|30217.2|0
1649424240000|2022-04-08 13:24:00|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|0
1649424250000|2022-04-08 13:24:10|30227.8|30227.8|30224.27|30224.27|30227.8|30227.8|30224.27|30224.27|0
1649424260000|2022-04-08 13:24:20|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|0
1649424270000|2022-04-08 13:24:30|30226.9|30226.9|30226.9|30226.9|30226.9|30226.9|30226.9|30226.9|0
1649424290000|2022-04-08 13:24:50|30230.44|30230.44|30230.44|30230.44|30230.44|30230.44|30230.44|30230.44|0
1649424300000|2022-04-08 13:25:00|30230.74|30230.74|30234.27|30234.27|30234.27|30234.27|30230.74|30230.74|0
1649424310000|2022-04-08 13:25:10|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|0
1649424330000|2022-04-08 13:25:30|30230.44|30230.44|30233.97|30233.97|30233.97|30233.97|30230.44|30230.44|0
1649424340000|2022-04-08 13:25:40|30230.44|30230.44|30230.14|30230.14|30230.44|30230.44|30230.14|30230.14|0
1649424420000|2022-04-08 13:27:00|30237.21|30237.21|30248.71|30248.71|30248.71|30248.71|30237.21|30237.21|0
1649424460000|2022-04-08 13:27:40|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|0
1649424470000|2022-04-08 13:27:50|30238.11|30238.11|30234.27|30234.27|30238.11|30238.11|30234.27|30234.27|0
1649424480000|2022-04-08 13:28:00|30241.34|30241.34|30237.14|30237.14|30241.34|30241.34|30233.97|30233.97|0
1649424490000|2022-04-08 13:28:10|30240.68|30240.68|30240.68|30240.68|30240.68|30240.68|30240.68|30240.68|0
1649424520000|2022-04-08 13:28:40|30240.38|30240.38|30240.68|30240.68|30240.68|30240.68|30240.38|30240.38|0
1649424560000|2022-04-08 13:29:20|30233.61|30233.61|30233.31|30233.31|30233.61|30233.61|30233.31|30233.31|0
1649424570000|2022-04-08 13:29:30|30229.77|30229.77|30222.7|30222.7|30229.77|30229.77|30222.7|30222.7|0
1649424580000|2022-04-08 13:29:40|30226.24|30226.24|30229.77|30229.77|30233.31|30233.31|30226.24|30226.24|0
1649424590000|2022-04-08 13:29:50|30233.31|30233.31|30236.84|30236.84|30236.84|30236.84|30233.31|30233.31|0
1649424600000|2022-04-08 13:30:00|30237.44|30237.44|30248.82|30248.82|30255.89|30255.89|30237.44|30237.44|0
1649424610000|2022-04-08 13:30:10|30245.29|30245.29|30248.52|30248.52|30249.23|30249.23|30245.29|30245.29|0
1649424620000|2022-04-08 13:30:20|30244.99|30244.99|30241.15|30241.15|30244.99|30244.99|30237.92|30237.92|0
1649424630000|2022-04-08 13:30:30|30244.69|30244.69|30244.69|30244.69|30244.69|30244.69|30244.69|30244.69|0
1649424640000|2022-04-08 13:30:40|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|0
1649424650000|2022-04-08 13:30:50|30240.74|30240.74|30240.74|30240.74|30240.74|30240.74|30230.14|30230.14|0
1649424660000|2022-04-08 13:31:00|30241.34|30241.34|30241.64|30241.64|30252.25|30252.25|30234.57|30234.57|0
1649424670000|2022-04-08 13:31:10|30248.71|30248.71|30238.11|30238.11|30252.25|30252.25|30238.11|30238.11|0
1649424680000|2022-04-08 13:31:20|30241.64|30241.64|30234.57|30234.57|30241.64|30241.64|30223.97|30223.97|0
1649424690000|2022-04-08 13:31:30|30227.5|30227.5|30229.84|30229.84|30234.57|30234.57|30227.5|30227.5|0
1649424700000|2022-04-08 13:31:40|30236.91|30236.91|30233.37|30233.37|30236.91|30236.91|30229.84|30229.84|0
1649424710000|2022-04-08 13:31:50|30240.44|30240.44|30247.81|30247.81|30247.81|30247.81|30240.44|30240.44|0
1649424720000|2022-04-08 13:32:00|30244.28|30244.28|30244.28|30244.28|30244.28|30244.28|30233.67|30233.67|0
1649424730000|2022-04-08 13:32:10|30247.81|30247.81|30245.18|30245.18|30259.32|30259.32|30245.18|30245.18|0
1649424740000|2022-04-08 13:32:20|30248.71|30248.71|30252.25|30252.25|30255.78|30255.78|30248.71|30248.71|0
1649424750000|2022-04-08 13:32:30|30259.32|30259.32|30259.32|30259.32|30259.32|30259.32|30259.32|30259.32|0
1649424760000|2022-04-08 13:32:40|30252.25|30252.25|30241.94|30241.94|30256.08|30256.08|30241.94|30241.94|0
1649424770000|2022-04-08 13:32:50|30245.48|30245.48|30252.55|30252.55|30252.55|30252.55|30245.48|30245.48|0
1649424780000|2022-04-08 13:33:00|30259.62|30259.62|30259.62|30259.62|30259.62|30259.62|30259.62|30259.62|0
1649424790000|2022-04-08 13:33:10|30273.76|30273.76|30270.22|30270.22|30273.76|30273.76|30270.22|30270.22|0
1649424800000|2022-04-08 13:33:20|30270.82|30270.82|30263.75|30263.75|30281.43|30281.43|30263.75|30263.75|0
1649424810000|2022-04-08 13:33:30|30270.82|30270.82|30266.99|30266.99|30274.36|30274.36|30266.99|30266.99|0
1649424820000|2022-04-08 13:33:40|30270.52|30270.52|30287.9|30287.9|30288.2|30288.2|30270.52|30270.52|0
1649424830000|2022-04-08 13:33:50|30270.22|30270.22|30248.71|30248.71|30270.22|30270.22|30248.71|30248.71|0
1649424840000|2022-04-08 13:34:00|30262.85|30262.85|30262.61|30262.61|30262.85|30262.85|30262.61|30262.61|0
1649424850000|2022-04-08 13:34:10|30263.21|30263.21|30263.21|30263.21|30263.21|30263.21|30263.21|30263.21|0
1649424860000|2022-04-08 13:34:20|30259.68|30259.68|30259.68|30259.68|30259.68|30259.68|30259.68|30259.68|0
1649424880000|2022-04-08 13:34:40|30256.14|30256.14|30244.94|30244.94|30256.14|30256.14|30244.94|30244.94|0
1649424900000|2022-04-08 13:35:00|30241.4|30241.4|30252.31|30252.31|30252.31|30252.31|30241.4|30241.4|0
1649424910000|2022-04-08 13:35:10|30248.77|30248.77|30245.24|30245.24|30248.77|30248.77|30245.24|30245.24|0
1649424920000|2022-04-08 13:35:20|30245.12|30245.12|30245.12|30245.12|30245.12|30245.12|30245.12|30245.12|0
1649424930000|2022-04-08 13:35:30|30245.93|30245.93|30246.34|30246.34|30246.34|30246.34|30245.93|30245.93|0
1649424940000|2022-04-08 13:35:40|30242.81|30242.81|30246.34|30246.34|30256.95|30256.95|30242.81|30242.81|0
1649424950000|2022-04-08 13:35:50|30249.88|30249.88|30247.94|30247.94|30249.88|30249.88|30247.94|30247.94|0
1649424960000|2022-04-08 13:36:00|30248.24|30248.24|30241.17|30241.17|30248.24|30248.24|30237.64|30237.64|0
1649424970000|2022-04-08 13:36:10|30240.76|30240.76|30244.3|30244.3|30244.3|30244.3|30240.76|30240.76|0
1649424980000|2022-04-08 13:36:20|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|0
1649424990000|2022-04-08 13:36:30|30240.16|30240.16|30236.62|30236.62|30240.16|30240.16|30236.62|30236.62|0
1649425000000|2022-04-08 13:36:40|30240.16|30240.16|30240.16|30240.16|30240.16|30240.16|30240.16|30240.16|0
1649425010000|2022-04-08 13:36:50|30239.75|30239.75|30236.22|30236.22|30239.75|30239.75|30236.22|30236.22|0
1649425020000|2022-04-08 13:37:00|30232.68|30232.68|30232.68|30232.68|30232.68|30232.68|30229.15|30229.15|0
1649425030000|2022-04-08 13:37:10|30229.15|30229.15|30246.82|30246.82|30246.82|30246.82|30229.15|30229.15|0
1649425040000|2022-04-08 13:37:20|30243.28|30243.28|30240.05|30240.05|30243.28|30243.28|30239.45|30239.45|0
1649425050000|2022-04-08 13:37:30|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|0
1649425060000|2022-04-08 13:37:40|30246.22|30246.22|30246.22|30246.22|30246.22|30246.22|30246.22|30246.22|0
1649425070000|2022-04-08 13:37:50|30242.68|30242.68|30242.68|30242.68|30242.68|30242.68|30242.68|30242.68|0
1649425080000|2022-04-08 13:38:00|30242.98|30242.98|30239.45|30239.45|30242.98|30242.98|30235.91|30235.91|0
1649425100000|2022-04-08 13:38:20|30235.91|30235.91|30235.91|30235.91|30235.91|30235.91|30235.91|30235.91|0
1649425110000|2022-04-08 13:38:30|30235.67|30235.67|30224.77|30224.77|30235.97|30235.97|30224.77|30224.77|0
1649425120000|2022-04-08 13:38:40|30224.47|30224.47|30209.21|30209.21|30224.47|30224.47|30205.67|30205.67|0
1649425130000|2022-04-08 13:38:50|30205.67|30205.67|30202.74|30202.74|30209.81|30209.81|30202.74|30202.74|0
1649425140000|2022-04-08 13:39:00|30202.5|30202.5|30201.9|30201.9|30202.5|30202.5|30201.9|30201.9|0
1649425150000|2022-04-08 13:39:10|30212.5|30212.5|30206.93|30206.93|30212.5|30212.5|30206.93|30206.93|0
1649425160000|2022-04-08 13:39:20|30214|30214|30214|30214|30214|30214|30214|30214|0
1649425170000|2022-04-08 13:39:30|30210.47|30210.47|30206.93|30206.93|30214|30214|30206.93|30206.93|0
1649425180000|2022-04-08 13:39:40|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|0
1649425190000|2022-04-08 13:39:50|30199.86|30199.86|30206.93|30206.93|30206.93|30206.93|30199.86|30199.86|0
1649425200000|2022-04-08 13:40:00|30210.47|30210.47|30203.4|30203.4|30210.47|30210.47|30203.4|30203.4|0
1649425210000|2022-04-08 13:40:10|30199.86|30199.86|30203.81|30203.81|30203.81|30203.81|30199.86|30199.86|0
1649425220000|2022-04-08 13:40:20|30196.74|30196.74|30193.2|30193.2|30196.74|30196.74|30193.2|30193.2|0
1649425230000|2022-04-08 13:40:30|30193.61|30193.61|30193.61|30193.61|30200.68|30200.68|30193.61|30193.61|0
1649425240000|2022-04-08 13:40:40|30193.2|30193.2|30193.2|30193.2|30193.2|30193.2|30193.2|30193.2|0
1649425250000|2022-04-08 13:40:50|30193.5|30193.5|30192.9|30192.9|30193.5|30193.5|30192.9|30192.9|0
1649425260000|2022-04-08 13:41:00|30196.44|30196.44|30196.85|30196.85|30200.38|30200.38|30196.44|30196.44|0
1649425270000|2022-04-08 13:41:10|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|0
1649425280000|2022-04-08 13:41:20|30196.85|30196.85|30199.97|30199.97|30199.97|30199.97|30196.44|30196.44|0
1649425300000|2022-04-08 13:41:40|30200.87|30200.87|30201.28|30201.28|30201.28|30201.28|30200.87|30200.87|0
1649425320000|2022-04-08 13:42:00|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|0
1649425330000|2022-04-08 13:42:10|30197.34|30197.34|30200.87|30200.87|30200.87|30200.87|30197.34|30197.34|0
1649425340000|2022-04-08 13:42:20|30201.17|30201.17|30204.71|30204.71|30208.24|30208.24|30201.17|30201.17|0
1649425350000|2022-04-08 13:42:30|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|0
1649425360000|2022-04-08 13:42:40|30204.71|30204.71|30211.78|30211.78|30211.78|30211.78|30204.71|30204.71|0
1649425370000|2022-04-08 13:42:50|30215.31|30215.31|30208.65|30208.65|30215.72|30215.72|30208.65|30208.65|0
1649425380000|2022-04-08 13:43:00|30212.19|30212.19|30211.78|30211.78|30212.19|30212.19|30211.78|30211.78|0
1649425400000|2022-04-08 13:43:20|30208.24|30208.24|30208.24|30208.24|30208.24|30208.24|30208.24|30208.24|0
1649425410000|2022-04-08 13:43:30|30207.94|30207.94|30204.41|30204.41|30207.94|30207.94|30204.41|30204.41|0
1649425420000|2022-04-08 13:43:40|30203.51|30203.51|30207.04|30207.04|30207.04|30207.04|30203.51|30203.51|0
1649425440000|2022-04-08 13:44:00|30210.58|30210.58|30207.04|30207.04|30210.58|30210.58|30207.04|30207.04|0
1649425450000|2022-04-08 13:44:10|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|0
1649425480000|2022-04-08 13:44:40|30207.04|30207.04|30207.45|30207.45|30207.45|30207.45|30207.04|30207.04|0
1649425490000|2022-04-08 13:44:50|30200.38|30200.38|30196.85|30196.85|30200.38|30200.38|30196.85|30196.85|0
1649425500000|2022-04-08 13:45:00|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|0
1649425510000|2022-04-08 13:45:10|30196.85|30196.85|30199.56|30199.56|30199.56|30199.56|30196.03|30196.03|0
1649425520000|2022-04-08 13:45:20|30200.16|30200.16|30200.87|30200.87|30204|30204|30197.34|30197.34|0
1649425530000|2022-04-08 13:45:30|30207.94|30207.94|30222.08|30222.08|30222.08|30222.08|30207.94|30207.94|0
1649425540000|2022-04-08 13:45:40|30215.01|30215.01|30215.01|30215.01|30215.01|30215.01|30215.01|30215.01|0
1649425550000|2022-04-08 13:45:50|30215.42|30215.42|30215.42|30215.42|30215.42|30215.42|30215.42|30215.42|0
1649425560000|2022-04-08 13:46:00|30211.89|30211.89|30215.42|30215.42|30215.42|30215.42|30211.89|30211.89|0
1649425570000|2022-04-08 13:46:10|30208.35|30208.35|30207.94|30207.94|30208.35|30208.35|30201.28|30201.28|0
1649425580000|2022-04-08 13:46:20|30211.48|30211.48|30204.41|30204.41|30211.48|30211.48|30204.41|30204.41|0
1649425590000|2022-04-08 13:46:30|30207.94|30207.94|30200.46|30200.46|30207.94|30207.94|30200.46|30200.46|0
1649425610000|2022-04-08 13:46:50|30204|30204|30204|30204|30204|30204|30204|30204|0
1649425620000|2022-04-08 13:47:00|30196.93|30196.93|30196.93|30196.93|30196.93|30196.93|30196.93|30196.93|0
1649425630000|2022-04-08 13:47:10|30200.46|30200.46|30200.16|30200.16|30204|30204|30200.16|30200.16|0
1649425650000|2022-04-08 13:47:30|30199.26|30199.26|30199.86|30199.86|30200.16|30200.16|30199.26|30199.26|0
1649425660000|2022-04-08 13:47:40|30196.33|30196.33|30186.32|30186.32|30196.33|30196.33|30185.72|30185.72|0
1649425670000|2022-04-08 13:47:50|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|0
1649425680000|2022-04-08 13:48:00|30189.56|30189.56|30193.09|30193.09|30193.09|30193.09|30189.56|30189.56|0
1649425690000|2022-04-08 13:48:10|30189.56|30189.56|30193.09|30193.09|30193.09|30193.09|30189.56|30189.56|0
1649425700000|2022-04-08 13:48:20|30189.56|30189.56|30193.09|30193.09|30193.09|30193.09|30186.02|30186.02|0
1649425720000|2022-04-08 13:48:40|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|0
1649425730000|2022-04-08 13:48:50|30193.09|30193.09|30200.16|30200.16|30200.16|30200.16|30193.09|30193.09|0
1649425740000|2022-04-08 13:49:00|30196.63|30196.63|30193.09|30193.09|30200.16|30200.16|30193.09|30193.09|0
1649425750000|2022-04-08 13:49:10|30196.63|30196.63|30196.22|30196.22|30199.75|30199.75|30192.68|30192.68|0
1649425770000|2022-04-08 13:49:30|30192.68|30192.68|30192.68|30192.68|30192.68|30192.68|30192.68|30192.68|0
1649425780000|2022-04-08 13:49:40|30189.15|30189.15|30185.61|30185.61|30189.15|30189.15|30185.61|30185.61|0
1649425800000|2022-04-08 13:50:00|30189.15|30189.15|30203.29|30203.29|30203.29|30203.29|30189.15|30189.15|0
1649425810000|2022-04-08 13:50:10|30199.75|30199.75|30196.82|30196.82|30199.75|30199.75|30196.22|30196.22|0
1649425840000|2022-04-08 13:50:40|30200.35|30200.35|30203.89|30203.89|30203.89|30203.89|30200.35|30200.35|0
1649425850000|2022-04-08 13:50:50|30200.35|30200.35|30200.35|30200.35|30200.35|30200.35|30200.35|30200.35|0
1649425860000|2022-04-08 13:51:00|30200.84|30200.84|30204.49|30204.49|30204.49|30204.49|30197.42|30197.42|0
1649425870000|2022-04-08 13:51:10|30205.31|30205.31|30201.78|30201.78|30205.31|30205.31|30201.78|30201.78|0
1649425880000|2022-04-08 13:51:20|30205.31|30205.31|30205.2|30205.2|30205.91|30205.91|30205.2|30205.2|0
1649425890000|2022-04-08 13:51:30|30205.5|30205.5|30198.43|30198.43|30205.5|30205.5|30198.43|30198.43|0
1649425920000|2022-04-08 13:52:00|30194.9|30194.9|30205.5|30205.5|30205.5|30205.5|30194.9|30194.9|0
1649425930000|2022-04-08 13:52:10|30201.97|30201.97|30201.97|30201.97|30205.5|30205.5|30201.97|30201.97|0
1649425940000|2022-04-08 13:52:20|30205.5|30205.5|30205.5|30205.5|30205.5|30205.5|30205.5|30205.5|0
1649425950000|2022-04-08 13:52:30|30209.04|30209.04|30205.81|30205.81|30209.34|30209.34|30205.81|30205.81|0
1649425970000|2022-04-08 13:52:50|30202.27|30202.27|30191.67|30191.67|30202.27|30202.27|30191.67|30191.67|0
1649425980000|2022-04-08 13:53:00|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|0
1649425990000|2022-04-08 13:53:10|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|0
1649426000000|2022-04-08 13:53:20|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|0
1649426020000|2022-04-08 13:53:40|30202.27|30202.27|30195.2|30195.2|30202.27|30202.27|30195.2|30195.2|0
1649426040000|2022-04-08 13:54:00|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|0
1649426060000|2022-04-08 13:54:20|30188.13|30188.13|30188.43|30188.43|30189.03|30189.03|30188.13|30188.13|0
1649426070000|2022-04-08 13:54:30|30188.84|30188.84|30192.38|30192.38|30192.38|30192.38|30188.84|30188.84|0
1649426100000|2022-04-08 13:55:00|30188.84|30188.84|30192.68|30192.68|30192.98|30192.98|30188.84|30188.84|0
1649426110000|2022-04-08 13:55:10|30196.21|30196.21|30199.75|30199.75|30199.75|30199.75|30196.21|30196.21|0
1649426120000|2022-04-08 13:55:20|30196.21|30196.21|30196.21|30196.21|30196.21|30196.21|30196.21|30196.21|0
1649426130000|2022-04-08 13:55:30|30199.75|30199.75|30214.19|30214.19|30214.19|30214.19|30199.75|30199.75|0
1649426140000|2022-04-08 13:55:40|30207.12|30207.12|30207.12|30207.12|30207.12|30207.12|30207.12|30207.12|0
1649426150000|2022-04-08 13:55:50|30207.42|30207.42|30207.42|30207.42|30207.42|30207.42|30207.42|30207.42|0
1649426160000|2022-04-08 13:56:00|30210.95|30210.95|30215.39|30215.39|30215.39|30215.39|30210.95|30210.95|0
1649426170000|2022-04-08 13:56:10|30225.99|30225.99|30225.99|30225.99|30225.99|30225.99|30225.99|30225.99|0
1649426180000|2022-04-08 13:56:20|30222.46|30222.46|30222.46|30222.46|30222.46|30222.46|30222.46|30222.46|0
1649426210000|2022-04-08 13:56:50|30218.92|30218.92|30218.92|30218.92|30218.92|30218.92|30218.92|30218.92|0
1649426220000|2022-04-08 13:57:00|30222.46|30222.46|30222.68|30222.68|30223.28|30223.28|30222.46|30222.46|0
1649426230000|2022-04-08 13:57:10|30223.09|30223.09|30223.09|30223.09|30223.09|30223.09|30223.09|30223.09|0
1649426240000|2022-04-08 13:57:20|30223.45|30223.45|30226.98|30226.98|30226.98|30226.98|30223.45|30223.45|0
1649426250000|2022-04-08 13:57:30|30226.57|30226.57|30219.5|30219.5|30226.57|30226.57|30219.5|30219.5|0
1649426260000|2022-04-08 13:57:40|30223.04|30223.04|30223.04|30223.04|30223.04|30223.04|30223.04|30223.04|0
1649426270000|2022-04-08 13:57:50|30215.97|30215.97|30208.9|30208.9|30215.97|30215.97|30208.9|30208.9|0
1649426280000|2022-04-08 13:58:00|30212.43|30212.43|30212.74|30212.74|30212.74|30212.74|30212.43|30212.43|0
1649426290000|2022-04-08 13:58:10|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|0
1649426310000|2022-04-08 13:58:30|30223.34|30223.34|30223.34|30223.34|30223.34|30223.34|30223.34|30223.34|0
1649426320000|2022-04-08 13:58:40|30219.8|30219.8|30212.74|30212.74|30219.8|30219.8|30212.74|30212.74|0
1649426330000|2022-04-08 13:58:50|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|0
1649426340000|2022-04-08 13:59:00|30215.67|30215.67|30215.37|30215.37|30218.9|30218.9|30215.37|30215.37|0
1649426360000|2022-04-08 13:59:20|30217.17|30217.17|30217.17|30217.17|30217.17|30217.17|30217.17|30217.17|0
1649426370000|2022-04-08 13:59:30|30217.58|30217.58|30217.58|30217.58|30217.58|30217.58|30217.58|30217.58|0
1649426390000|2022-04-08 13:59:50|30214.05|30214.05|30206.73|30206.73|30214.05|30214.05|30206.73|30206.73|0
1649426400000|2022-04-08 14:00:00|30206.61|30206.61|30200.94|30200.94|30206.61|30206.61|30200.94|30200.94|0
1649426410000|2022-04-08 14:00:10|30204.47|30204.47|30209.02|30209.02|30209.02|30209.02|30204.47|30204.47|0
1649426420000|2022-04-08 14:00:20|30201.95|30201.95|30205.48|30205.48|30205.48|30205.48|30201.95|30201.95|0
1649426430000|2022-04-08 14:00:30|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|0
1649426460000|2022-04-08 14:01:00|30216.09|30216.09|30212.55|30212.55|30219.62|30219.62|30212.55|30212.55|0
1649426470000|2022-04-08 14:01:10|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|0
1649426480000|2022-04-08 14:01:20|30219.62|30219.62|30223.16|30223.16|30223.16|30223.16|30219.62|30219.62|0
1649426510000|2022-04-08 14:01:50|30219.62|30219.62|30219.62|30219.62|30219.62|30219.62|30219.62|30219.62|0
1649426520000|2022-04-08 14:02:00|30223.16|30223.16|30226.69|30226.69|30226.69|30226.69|30223.16|30223.16|0
1649426540000|2022-04-08 14:02:20|30237.3|30237.3|30241.24|30241.24|30241.24|30241.24|30237.3|30237.3|0
1649426560000|2022-04-08 14:02:40|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|0
1649426570000|2022-04-08 14:02:50|30241.24|30241.24|30237.71|30237.71|30241.24|30241.24|30237.71|30237.71|0
1649426600000|2022-04-08 14:03:20|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|0
1649426610000|2022-04-08 14:03:30|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|0
1649426640000|2022-04-08 14:04:00|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|0
1649426650000|2022-04-08 14:04:10|30245.38|30245.38|30245.08|30245.08|30248.61|30248.61|30245.08|30245.08|0
1649426660000|2022-04-08 14:04:20|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|0
1649426680000|2022-04-08 14:04:40|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|0
1649426690000|2022-04-08 14:04:50|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30238.01|30238.01|0
1649426700000|2022-04-08 14:05:00|30245.08|30245.08|30245.08|30245.08|30245.08|30245.08|30245.08|30245.08|0
1649426720000|2022-04-08 14:05:20|30248.61|30248.61|30266.89|30266.89|30266.89|30266.89|30248.61|30248.61|0
1649426740000|2022-04-08 14:05:40|30267.19|30267.19|30263.05|30263.05|30267.19|30267.19|30263.05|30263.05|0
1649426750000|2022-04-08 14:05:50|30255.98|30255.98|30260|30260|30260|30260|30255.98|30255.98|0
1649426760000|2022-04-08 14:06:00|30263.53|30263.53|30263.53|30263.53|30263.53|30263.53|30263.53|30263.53|0
1649426780000|2022-04-08 14:06:20|30260|30260|30256.47|30256.47|30260|30260|30256.47|30256.47|0
1649426790000|2022-04-08 14:06:30|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|0
1649426820000|2022-04-08 14:07:00|30256.47|30256.47|30260|30260|30260|30260|30256.47|30256.47|0
1649426840000|2022-04-08 14:07:20|30256.47|30256.47|30260|30260|30260|30260|30252.93|30252.93|0
1649426850000|2022-04-08 14:07:30|30252.93|30252.93|30249.7|30249.7|30253.23|30253.23|30249.7|30249.7|0
1649426870000|2022-04-08 14:07:50|30246.16|30246.16|30242.63|30242.63|30246.16|30246.16|30242.63|30242.63|0
1649426880000|2022-04-08 14:08:00|30246.16|30246.16|30254.43|30254.43|30254.43|30254.43|30246.16|30246.16|0
1649426890000|2022-04-08 14:08:10|30257.97|30257.97|30261.5|30261.5|30261.5|30261.5|30257.97|30257.97|0
1649426900000|2022-04-08 14:08:20|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|0
1649426910000|2022-04-08 14:08:30|30268.57|30268.57|30268.57|30268.57|30268.57|30268.57|30268.57|30268.57|0
1649426920000|2022-04-08 14:08:40|30268.87|30268.87|30275.94|30275.94|30275.94|30275.94|30268.87|30268.87|0
1649426950000|2022-04-08 14:09:10|30279.48|30279.48|30275.94|30275.94|30279.48|30279.48|30275.94|30275.94|0
1649426960000|2022-04-08 14:09:20|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|0
1649426980000|2022-04-08 14:09:40|30272.41|30272.41|30265.34|30265.34|30272.41|30272.41|30265.34|30265.34|0
1649426990000|2022-04-08 14:09:50|30258.27|30258.27|30257.97|30257.97|30258.27|30258.27|30257.97|30257.97|0
1649427030000|2022-04-08 14:10:30|30250.9|30250.9|30247.48|30247.48|30250.9|30250.9|30247.36|30247.36|0
1649427040000|2022-04-08 14:10:40|30254.55|30254.55|30254.55|30254.55|30254.55|30254.55|30251.02|30251.02|0
1649427050000|2022-04-08 14:10:50|30258.09|30258.09|30251.02|30251.02|30258.09|30258.09|30251.02|30251.02|0
1649427060000|2022-04-08 14:11:00|30247.48|30247.48|30247.48|30247.48|30247.48|30247.48|30247.48|30247.48|0
1649427070000|2022-04-08 14:11:10|30240.41|30240.41|30243.65|30243.65|30243.95|30243.95|30240.41|30240.41|0
1649427080000|2022-04-08 14:11:20|30244.55|30244.55|30251.32|30251.32|30251.32|30251.32|30244.55|30244.55|0
1649427100000|2022-04-08 14:11:40|30244.25|30244.25|30251.02|30251.02|30251.02|30251.02|30243.95|30243.95|0
1649427110000|2022-04-08 14:11:50|30250.72|30250.72|30240.11|30240.11|30250.72|30250.72|30240.11|30240.11|0
1649427120000|2022-04-08 14:12:00|30236.58|30236.58|30232.63|30232.63|30236.58|30236.58|30232.63|30232.63|0
1649427130000|2022-04-08 14:12:10|30236.17|30236.17|30236.17|30236.17|30236.17|30236.17|30236.17|30236.17|0
1649427140000|2022-04-08 14:12:20|30225.56|30225.56|30225.56|30225.56|30225.56|30225.56|30225.56|30225.56|0
1649427150000|2022-04-08 14:12:30|30225.15|30225.15|30225.15|30225.15|30225.15|30225.15|30225.15|30225.15|0
1649427170000|2022-04-08 14:12:50|30228.69|30228.69|30228.69|30228.69|30228.69|30228.69|30228.69|30228.69|0
1649427190000|2022-04-08 14:13:10|30225.15|30225.15|30214.55|30214.55|30225.15|30225.15|30214.55|30214.55|0
1649427210000|2022-04-08 14:13:30|30214.25|30214.25|30217.78|30217.78|30217.78|30217.78|30214.25|30214.25|0
1649427220000|2022-04-08 14:13:40|30210.71|30210.71|30213.84|30213.84|30217.78|30217.78|30210.71|30210.71|0
1649427230000|2022-04-08 14:13:50|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|0
1649427240000|2022-04-08 14:14:00|30206.77|30206.77|30203.23|30203.23|30206.77|30206.77|30203.23|30203.23|0
1649427250000|2022-04-08 14:14:10|30206.77|30206.77|30202.82|30202.82|30206.77|30206.77|30202.82|30202.82|0
1649427270000|2022-04-08 14:14:30|30192.22|30192.22|30192.22|30192.22|30192.22|30192.22|30192.22|30192.22|0
1649427280000|2022-04-08 14:14:40|30195.75|30195.75|30195.75|30195.75|30195.75|30195.75|30195.75|30195.75|0
1649427290000|2022-04-08 14:14:50|30196.06|30196.06|30192.82|30192.82|30196.36|30196.36|30192.82|30192.82|0
1649427300000|2022-04-08 14:15:00|30196.36|30196.36|30193.64|30193.64|30196.36|30196.36|30192.82|30192.82|0
1649427310000|2022-04-08 14:15:10|30197.18|30197.18|30193.64|30193.64|30197.18|30197.18|30193.64|30193.64|0
1649427320000|2022-04-08 14:15:20|30190.41|30190.41|30189.8|30189.8|30190.41|30190.41|30189.8|30189.8|0
1649427330000|2022-04-08 14:15:30|30186.27|30186.27|30186.27|30186.27|30186.27|30186.27|30186.27|30186.27|0
1649427350000|2022-04-08 14:15:50|30182.74|30182.74|30186.27|30186.27|30186.27|30186.27|30182.74|30182.74|0
1649427370000|2022-04-08 14:16:10|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|0
1649427380000|2022-04-08 14:16:20|30183.04|30183.04|30182.74|30182.74|30183.04|30183.04|30182.74|30182.74|0
1649427390000|2022-04-08 14:16:30|30186.27|30186.27|30190.11|30190.11|30190.11|30190.11|30186.27|30186.27|0
1649427400000|2022-04-08 14:16:40|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|0
1649427420000|2022-04-08 14:17:00|30190.11|30190.11|30190.11|30190.11|30190.11|30190.11|30190.11|30190.11|0
1649427430000|2022-04-08 14:17:10|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|0
1649427440000|2022-04-08 14:17:20|30183.04|30183.04|30183.04|30183.04|30183.04|30183.04|30183.04|30183.04|0
1649427450000|2022-04-08 14:17:30|30179.5|30179.5|30175.97|30175.97|30179.5|30179.5|30175.97|30175.97|0
1649427460000|2022-04-08 14:17:40|30179.5|30179.5|30183.04|30183.04|30183.04|30183.04|30179.5|30179.5|0
1649427470000|2022-04-08 14:17:50|30183.34|30183.34|30183.34|30183.34|30183.34|30183.34|30183.34|30183.34|0
1649427490000|2022-04-08 14:18:10|30183.04|30183.04|30186.87|30186.87|30186.87|30186.87|30183.04|30183.04|0
1649427520000|2022-04-08 14:18:40|30193.94|30193.94|30190.41|30190.41|30193.94|30193.94|30190.41|30190.41|0
1649427530000|2022-04-08 14:18:50|30193.94|30193.94|30193.94|30193.94|30193.94|30193.94|30193.94|30193.94|0
1649427560000|2022-04-08 14:19:20|30208.08|30208.08|30208.08|30208.08|30208.08|30208.08|30208.08|30208.08|0
1649427570000|2022-04-08 14:19:30|30208.98|30208.98|30208.98|30208.98|30208.98|30208.98|30208.98|30208.98|0
1649427580000|2022-04-08 14:19:40|30205.15|30205.15|30205.15|30205.15|30205.15|30205.15|30205.15|30205.15|0
1649427590000|2022-04-08 14:19:50|30215.75|30215.75|30208.68|30208.68|30215.75|30215.75|30208.68|30208.68|0
1649427600000|2022-04-08 14:20:00|30212.22|30212.22|30215.75|30215.75|30215.75|30215.75|30208.68|30208.68|0
1649427610000|2022-04-08 14:20:10|30212.22|30212.22|30208.68|30208.68|30212.22|30212.22|30208.68|30208.68|0
1649427620000|2022-04-08 14:20:20|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|0
1649427640000|2022-04-08 14:20:40|30198.08|30198.08|30198.08|30198.08|30198.08|30198.08|30198.08|30198.08|0
1649427660000|2022-04-08 14:21:00|30194.54|30194.54|30191.01|30191.01|30194.54|30194.54|30191.01|30191.01|0
1649427680000|2022-04-08 14:21:20|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|0
1649427690000|2022-04-08 14:21:30|30198.68|30198.68|30194.9|30194.9|30201.97|30201.97|30194.9|30194.9|0
1649427700000|2022-04-08 14:21:40|30194.49|30194.49|30198.03|30198.03|30198.03|30198.03|30194.49|30194.49|0
1649427720000|2022-04-08 14:22:00|30197.62|30197.62|30197.32|30197.32|30197.62|30197.62|30197.32|30197.32|0
1649427730000|2022-04-08 14:22:10|30198.13|30198.13|30194.6|30194.6|30198.13|30198.13|30194.6|30194.6|0
1649427740000|2022-04-08 14:22:20|30194.19|30194.19|30190.66|30190.66|30194.19|30194.19|30190.66|30190.66|0
1649427750000|2022-04-08 14:22:30|30187.12|30187.12|30187.12|30187.12|30187.12|30187.12|30187.12|30187.12|0
1649427760000|2022-04-08 14:22:40|30187.42|30187.42|30187.42|30187.42|30187.42|30187.42|30187.42|30187.42|0
1649427770000|2022-04-08 14:22:50|30190.96|30190.96|30187.72|30187.72|30190.96|30190.96|30187.42|30187.42|0
1649427780000|2022-04-08 14:23:00|30187.84|30187.84|30187.84|30187.84|30187.84|30187.84|30187.84|30187.84|0
1649427790000|2022-04-08 14:23:10|30191.38|30191.38|30191.38|30191.38|30191.38|30191.38|30191.38|30191.38|0
1649427820000|2022-04-08 14:23:40|30194.91|30194.91|30194.91|30194.91|30194.91|30194.91|30194.91|30194.91|0
1649427830000|2022-04-08 14:23:50|30195.73|30195.73|30195.73|30195.73|30195.73|30195.73|30195.73|30195.73|0
1649427840000|2022-04-08 14:24:00|30199.27|30199.27|30199.27|30199.27|30199.27|30199.27|30199.27|30199.27|0
1649427850000|2022-04-08 14:24:10|30202.8|30202.8|30203.4|30203.4|30203.4|30203.4|30202.8|30202.8|0
1649427880000|2022-04-08 14:24:40|30196.33|30196.33|30196.33|30196.33|30196.33|30196.33|30196.33|30196.33|0
1649427890000|2022-04-08 14:24:50|30192.8|30192.8|30192.5|30192.5|30192.8|30192.8|30192.5|30192.5|0
1649427900000|2022-04-08 14:25:00|30188.96|30188.96|30199.45|30199.45|30199.45|30199.45|30188.96|30188.96|0
1649427910000|2022-04-08 14:25:10|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|0
1649427950000|2022-04-08 14:25:50|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|0
1649427960000|2022-04-08 14:26:00|30195.91|30195.91|30192.38|30192.38|30195.91|30195.91|30188.84|30188.84|0
1649427980000|2022-04-08 14:26:20|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|0
1649428010000|2022-04-08 14:26:50|30196.21|30196.21|30195.91|30195.91|30196.21|30196.21|30195.91|30195.91|0
1649428020000|2022-04-08 14:27:00|30199.45|30199.45|30199.45|30199.45|30199.45|30199.45|30199.45|30199.45|0
1649428030000|2022-04-08 14:27:10|30199.86|30199.86|30201.09|30201.09|30201.09|30201.09|30199.86|30199.86|0
1649428040000|2022-04-08 14:27:20|30204.62|30204.62|30197.55|30197.55|30204.62|30204.62|30194.02|30194.02|0
1649428090000|2022-04-08 14:28:10|30198.15|30198.15|30198.15|30198.15|30198.15|30198.15|30198.15|30198.15|0
1649428100000|2022-04-08 14:28:20|30197.85|30197.85|30197.85|30197.85|30197.85|30197.85|30197.85|30197.85|0
1649428110000|2022-04-08 14:28:30|30194.32|30194.32|30190.78|30190.78|30194.32|30194.32|30190.78|30190.78|0
1649428130000|2022-04-08 14:28:50|30194.32|30194.32|30194.32|30194.32|30194.32|30194.32|30194.32|30194.32|0
1649428140000|2022-04-08 14:29:00|30190.78|30190.78|30197.85|30197.85|30197.85|30197.85|30187.25|30187.25|0
1649428180000|2022-04-08 14:29:40|30190.78|30190.78|30191.08|30191.08|30191.08|30191.08|30190.78|30190.78|0
1649428190000|2022-04-08 14:29:50|30198.15|30198.15|30205.22|30205.22|30205.22|30205.22|30198.15|30198.15|0
1649428200000|2022-04-08 14:30:00|30201.69|30201.69|30201.69|30201.69|30201.69|30201.69|30201.69|30201.69|0
1649428210000|2022-04-08 14:30:10|30205.22|30205.22|30206.45|30206.45|30206.45|30206.45|30205.22|30205.22|0
1649428230000|2022-04-08 14:30:30|30202.92|30202.92|30203.52|30203.52|30203.52|30203.52|30202.92|30202.92|0
1649428240000|2022-04-08 14:30:40|30207.06|30207.06|30210.59|30210.59|30210.59|30210.59|30207.06|30207.06|0
1649428250000|2022-04-08 14:30:50|30214.13|30214.13|30214.49|30214.49|30214.49|30214.49|30214.13|30214.13|0
1649428260000|2022-04-08 14:31:00|30214.19|30214.19|30214.19|30214.19|30214.19|30214.19|30214.19|30214.19|0
1649428270000|2022-04-08 14:31:10|30213.89|30213.89|30206.41|30206.41|30213.89|30213.89|30206.41|30206.41|0
1649428280000|2022-04-08 14:31:20|30209.94|30209.94|30206.71|30206.71|30210.54|30210.54|30206.71|30206.71|0
1649428290000|2022-04-08 14:31:30|30203.17|30203.17|30199.64|30199.64|30203.17|30203.17|30199.64|30199.64|0
1649428300000|2022-04-08 14:31:40|30203.17|30203.17|30199.23|30199.23|30206.71|30206.71|30199.23|30199.23|0
1649428310000|2022-04-08 14:31:50|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|0
1649428340000|2022-04-08 14:32:20|30202.76|30202.76|30202.76|30202.76|30202.76|30202.76|30202.76|30202.76|0
1649428350000|2022-04-08 14:32:30|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|0
1649428360000|2022-04-08 14:32:40|30206|30206|30206|30206|30206|30206|30206|30206|0
1649428380000|2022-04-08 14:33:00|30206.3|30206.3|30209.95|30209.95|30209.95|30209.95|30206.3|30206.3|0
1649428390000|2022-04-08 14:33:10|30206.42|30206.42|30206.12|30206.12|30206.42|30206.42|30206.12|30206.12|0
1649428400000|2022-04-08 14:33:20|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|0
1649428410000|2022-04-08 14:33:30|30206.12|30206.12|30206.12|30206.12|30206.12|30206.12|30206.12|30206.12|0
1649428420000|2022-04-08 14:33:40|30202.58|30202.58|30206.42|30206.42|30206.42|30206.42|30202.58|30202.58|0
1649428440000|2022-04-08 14:34:00|30209.95|30209.95|30217.32|30217.32|30217.32|30217.32|30209.95|30209.95|0
1649428450000|2022-04-08 14:34:10|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|0
1649428460000|2022-04-08 14:34:20|30214.2|30214.2|30214.61|30214.61|30214.61|30214.61|30214.2|30214.2|0
1649428470000|2022-04-08 14:34:30|30214.31|30214.31|30214.31|30214.31|30214.31|30214.31|30214.31|30214.31|0
1649428490000|2022-04-08 14:34:50|30210.77|30210.77|30210.77|30210.77|30210.77|30210.77|30210.77|30210.77|0
1649428500000|2022-04-08 14:35:00|30207.24|30207.24|30214.31|30214.31|30214.31|30214.31|30207.24|30207.24|0
1649428510000|2022-04-08 14:35:10|30213.9|30213.9|30213.9|30213.9|30213.9|30213.9|30213.9|30213.9|0
1649428520000|2022-04-08 14:35:20|30217.43|30217.43|30217.43|30217.43|30217.43|30217.43|30217.43|30217.43|0
1649428530000|2022-04-08 14:35:30|30220.97|30220.97|30221.27|30221.27|30221.27|30221.27|30220.97|30220.97|0
1649428560000|2022-04-08 14:36:00|30224.8|30224.8|30221.27|30221.27|30228.34|30228.34|30221.27|30221.27|0
1649428570000|2022-04-08 14:36:10|30224.8|30224.8|30228.34|30228.34|30228.34|30228.34|30224.8|30224.8|0
1649428620000|2022-04-08 14:37:00|30235.41|30235.41|30235.71|30235.71|30235.71|30235.71|30235.41|30235.41|0
1649428630000|2022-04-08 14:37:10|30239.24|30239.24|30235.71|30235.71|30239.24|30239.24|30235.71|30235.71|0
1649428640000|2022-04-08 14:37:20|30239.24|30239.24|30232.17|30232.17|30239.24|30239.24|30232.17|30232.17|0
1649428650000|2022-04-08 14:37:30|30239.24|30239.24|30239.24|30239.24|30239.24|30239.24|30239.24|30239.24|0
1649428670000|2022-04-08 14:37:50|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|0
1649428690000|2022-04-08 14:38:10|30235.41|30235.41|30231.87|30231.87|30235.41|30235.41|30231.87|30231.87|0
1649428700000|2022-04-08 14:38:20|30228.34|30228.34|30228.34|30228.34|30228.34|30228.34|30228.34|30228.34|0
1649428710000|2022-04-08 14:38:30|30231.87|30231.87|30231.87|30231.87|30231.87|30231.87|30231.87|30231.87|0
1649428730000|2022-04-08 14:38:50|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|0
1649428780000|2022-04-08 14:39:40|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|0
1649428790000|2022-04-08 14:39:50|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|0
1649428810000|2022-04-08 14:40:10|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|0
1649428820000|2022-04-08 14:40:20|30235.41|30235.41|30235.11|30235.11|30235.41|30235.41|30235.11|30235.11|0
1649428830000|2022-04-08 14:40:30|30234.51|30234.51|30226.54|30226.54|30234.51|30234.51|30226.54|30226.54|0
1649428840000|2022-04-08 14:40:40|30233.61|30233.61|30237.14|30237.14|30237.14|30237.14|30233.61|30233.61|0
1649428850000|2022-04-08 14:40:50|30230.07|30230.07|30215.93|30215.93|30230.07|30230.07|30215.93|30215.93|0
1649428860000|2022-04-08 14:41:00|30215.03|30215.03|30214.13|30214.13|30215.03|30215.03|30214.13|30214.13|0
1649428870000|2022-04-08 14:41:10|30217.66|30217.66|30214.13|30214.13|30217.66|30217.66|30214.13|30214.13|0
1649428880000|2022-04-08 14:41:20|30214.43|30214.43|30214.43|30214.43|30214.43|30214.43|30214.43|30214.43|0
1649428890000|2022-04-08 14:41:30|30217.96|30217.96|30221.5|30221.5|30221.5|30221.5|30217.96|30217.96|0
1649428900000|2022-04-08 14:41:40|30221.2|30221.2|30217.36|30217.36|30221.2|30221.2|30217.36|30217.36|0
1649428920000|2022-04-08 14:42:00|30220.9|30220.9|30224.43|30224.43|30224.43|30224.43|30220.9|30220.9|0
1649428930000|2022-04-08 14:42:10|30220.6|30220.6|30213.53|30213.53|30220.6|30220.6|30213.53|30213.53|0
1649428940000|2022-04-08 14:42:20|30209.99|30209.99|30209.99|30209.99|30209.99|30209.99|30209.99|30209.99|0
1649428950000|2022-04-08 14:42:30|30213.53|30213.53|30213.05|30213.05|30213.65|30213.65|30213.05|30213.05|0
1649428980000|2022-04-08 14:43:00|30216.58|30216.58|30231.02|30231.02|30231.02|30231.02|30216.58|30216.58|0
1649428990000|2022-04-08 14:43:10|30230.72|30230.72|30223.05|30223.05|30230.72|30230.72|30223.05|30223.05|0
1649429000000|2022-04-08 14:43:20|30223.35|30223.35|30205.08|30205.08|30223.35|30223.35|30205.08|30205.08|0
1649429010000|2022-04-08 14:43:30|30208.61|30208.61|30208.61|30208.61|30208.61|30208.61|30208.61|30208.61|0
1649429020000|2022-04-08 14:43:40|30208.91|30208.91|30208.61|30208.61|30208.91|30208.91|30208.61|30208.61|0
1649429030000|2022-04-08 14:43:50|30212.15|30212.15|30212.15|30212.15|30212.15|30212.15|30212.15|30212.15|0
1649429040000|2022-04-08 14:44:00|30215.68|30215.68|30219.22|30219.22|30219.22|30219.22|30215.68|30215.68|0
1649429050000|2022-04-08 14:44:10|30219.82|30219.82|30219.52|30219.52|30219.82|30219.82|30219.52|30219.52|0
1649429060000|2022-04-08 14:44:20|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|0
1649429070000|2022-04-08 14:44:30|30219.52|30219.52|30208.91|30208.91|30219.52|30219.52|30208.91|30208.91|0
1649429080000|2022-04-08 14:44:40|30212.45|30212.45|30215.98|30215.98|30215.98|30215.98|30212.45|30212.45|0
1649429090000|2022-04-08 14:44:50|30215.86|30215.86|30212.33|30212.33|30215.86|30215.86|30212.33|30212.33|0
1649429100000|2022-04-08 14:45:00|30215.86|30215.86|30212.33|30212.33|30215.86|30215.86|30212.33|30212.33|0
1649429110000|2022-04-08 14:45:10|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|0
1649429140000|2022-04-08 14:45:40|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|0
1649429170000|2022-04-08 14:46:10|30208.79|30208.79|30208.79|30208.79|30208.79|30208.79|30205.26|30205.26|0
1649429180000|2022-04-08 14:46:20|30209.69|30209.69|30213.23|30213.23|30213.23|30213.23|30209.69|30209.69|0
1649429190000|2022-04-08 14:46:30|30216.76|30216.76|30216.76|30216.76|30216.76|30216.76|30216.76|30216.76|0
1649429200000|2022-04-08 14:46:40|30213.23|30213.23|30216.76|30216.76|30216.76|30216.76|30213.23|30213.23|0
1649429210000|2022-04-08 14:46:50|30217.06|30217.06|30220.6|30220.6|30220.6|30220.6|30217.06|30217.06|0
1649429220000|2022-04-08 14:47:00|30224.13|30224.13|30224.13|30224.13|30224.13|30224.13|30224.13|30224.13|0
1649429240000|2022-04-08 14:47:20|30220.6|30220.6|30220.6|30220.6|30220.6|30220.6|30220.6|30220.6|0
1649429260000|2022-04-08 14:47:40|30220.48|30220.48|30224.01|30224.01|30224.01|30224.01|30220.48|30220.48|0
1649429280000|2022-04-08 14:48:00|30224.91|30224.91|30221.38|30221.38|30224.91|30224.91|30221.38|30221.38|0
1649429310000|2022-04-08 14:48:30|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|0
1649429320000|2022-04-08 14:48:40|30214.31|30214.31|30214.31|30214.31|30217.84|30217.84|30214.31|30214.31|0
1649429330000|2022-04-08 14:48:50|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|0
1649429340000|2022-04-08 14:49:00|30217.24|30217.24|30217.24|30217.24|30217.24|30217.24|30217.24|30217.24|0
1649429350000|2022-04-08 14:49:10|30210.17|30210.17|30213.71|30213.71|30213.71|30213.71|30210.17|30210.17|0
1649429360000|2022-04-08 14:49:20|30210.17|30210.17|30206.64|30206.64|30210.17|30210.17|30203.1|30203.1|0
1649429380000|2022-04-08 14:49:40|30210.17|30210.17|30206.64|30206.64|30210.17|30210.17|30206.64|30206.64|0
1649429400000|2022-04-08 14:50:00|30207.24|30207.24|30207.24|30207.24|30207.24|30207.24|30207.24|30207.24|0
1649429410000|2022-04-08 14:50:10|30210.77|30210.77|30203.7|30203.7|30210.77|30210.77|30203.7|30203.7|0
1649429430000|2022-04-08 14:50:30|30200.17|30200.17|30200.17|30200.17|30200.17|30200.17|30200.17|30200.17|0
1649429440000|2022-04-08 14:50:40|30203.7|30203.7|30203.7|30203.7|30203.7|30203.7|30203.7|30203.7|0
1649429460000|2022-04-08 14:51:00|30207.54|30207.54|30211.07|30211.07|30211.07|30211.07|30207.54|30207.54|0
1649429470000|2022-04-08 14:51:10|30218.14|30218.14|30218.14|30218.14|30218.14|30218.14|30218.14|30218.14|0
1649429490000|2022-04-08 14:51:30|30225.21|30225.21|30225.21|30225.21|30225.21|30225.21|30225.21|30225.21|0
1649429500000|2022-04-08 14:51:40|30214.61|30214.61|30225.21|30225.21|30225.21|30225.21|30214.61|30214.61|0
1649429530000|2022-04-08 14:52:10|30228.75|30228.75|30240.25|30240.25|30240.25|30240.25|30228.75|30228.75|0
1649429540000|2022-04-08 14:52:20|30243.79|30243.79|30243.79|30243.79|30243.79|30243.79|30243.79|30243.79|0
1649429560000|2022-04-08 14:52:40|30240.25|30240.25|30240.25|30240.25|30240.25|30240.25|30240.25|30240.25|0
1649429570000|2022-04-08 14:52:50|30240.66|30240.66|30240.66|30240.66|30240.66|30240.66|30240.66|30240.66|0
1649429580000|2022-04-08 14:53:00|30244.2|30244.2|30247.73|30247.73|30247.73|30247.73|30244.2|30244.2|0
1649429600000|2022-04-08 14:53:20|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|0
1649429620000|2022-04-08 14:53:40|30254.8|30254.8|30254.8|30254.8|30254.8|30254.8|30254.8|30254.8|0
1649429630000|2022-04-08 14:53:50|30261.87|30261.87|30262.78|30262.78|30262.78|30262.78|30261.87|30261.87|0
1649429640000|2022-04-08 14:54:00|30269.85|30269.85|30266.31|30266.31|30269.85|30269.85|30266.31|30266.31|0
1649429650000|2022-04-08 14:54:10|30269.85|30269.85|30269.85|30269.85|30269.85|30269.85|30269.85|30269.85|0
1649429680000|2022-04-08 14:54:40|30273.38|30273.38|30273.38|30273.38|30273.38|30273.38|30273.38|30273.38|0
1649429690000|2022-04-08 14:54:50|30273.08|30273.08|30273.08|30273.08|30273.08|30273.08|30273.08|30273.08|0
1649429700000|2022-04-08 14:55:00|30269.54|30269.54|30269.54|30269.54|30269.54|30269.54|30269.54|30269.54|0
1649429730000|2022-04-08 14:55:30|30269.24|30269.24|30269.24|30269.24|30269.24|30269.24|30269.24|30269.24|0
1649429740000|2022-04-08 14:55:40|30268.94|30268.94|30269.24|30269.24|30269.24|30269.24|30268.94|30268.94|0
1649429750000|2022-04-08 14:55:50|30272.78|30272.78|30284.09|30284.09|30284.09|30284.09|30272.78|30272.78|0
1649429760000|2022-04-08 14:56:00|30280.15|30280.15|30280.15|30280.15|30280.15|30280.15|30280.15|30280.15|0
1649429780000|2022-04-08 14:56:20|30279.55|30279.55|30276.01|30276.01|30279.55|30279.55|30276.01|30276.01|0
1649429790000|2022-04-08 14:56:30|30272.48|30272.48|30276.01|30276.01|30276.01|30276.01|30272.48|30272.48|0
1649429800000|2022-04-08 14:56:40|30283.08|30283.08|30307.83|30307.83|30307.83|30307.83|30283.08|30283.08|0
1649429810000|2022-04-08 14:56:50|30304.89|30304.89|30301.36|30301.36|30304.89|30304.89|30287.22|30287.22|0
1649429830000|2022-04-08 14:57:10|30297.82|30297.82|30301.36|30301.36|30301.36|30301.36|30297.82|30297.82|0
1649429850000|2022-04-08 14:57:30|30297.82|30297.82|30300.76|30300.76|30301.36|30301.36|30297.82|30297.82|0
1649429870000|2022-04-08 14:57:50|30297.22|30297.22|30293.69|30293.69|30297.22|30297.22|30293.69|30293.69|0
1649429890000|2022-04-08 14:58:10|30297.22|30297.22|30297.22|30297.22|30297.22|30297.22|30297.22|30297.22|0
1649429920000|2022-04-08 14:58:40|30290.15|30290.15|30276.01|30276.01|30290.15|30290.15|30272.48|30272.48|0
1649429930000|2022-04-08 14:58:50|30268.94|30268.94|30261.57|30261.57|30268.94|30268.94|30261.57|30261.57|0
1649429940000|2022-04-08 14:59:00|30268.64|30268.64|30272.18|30272.18|30272.18|30272.18|30268.64|30268.64|0
1649429950000|2022-04-08 14:59:10|30268.64|30268.64|30268.64|30268.64|30268.64|30268.64|30268.64|30268.64|0
1649429960000|2022-04-08 14:59:20|30269.24|30269.24|30270.15|30270.15|30270.15|30270.15|30269.24|30269.24|0
1649429980000|2022-04-08 14:59:40|30266.61|30266.61|30280.75|30280.75|30280.75|30280.75|30266.61|30266.61|0
1649429990000|2022-04-08 14:59:50|30284.29|30284.29|30285|30285|30285|30285|30283.98|30283.98|0
1649430010000|2022-04-08 15:00:10|30277.93|30277.93|30281.46|30281.46|30281.46|30281.46|30277.93|30277.93|0
1649430060000|2022-04-08 15:01:00|30285|30285|30285.84|30285.84|30285.84|30285.84|30285|30285|0
1649430080000|2022-04-08 15:01:20|30284.94|30284.94|30284.94|30284.94|30284.94|30284.94|30284.94|30284.94|0
1649430090000|2022-04-08 15:01:30|30288.48|30288.48|30299.08|30299.08|30299.08|30299.08|30288.48|30288.48|0
1649430100000|2022-04-08 15:01:40|30295.55|30295.55|30295.55|30295.55|30295.55|30295.55|30295.55|30295.55|0
1649430110000|2022-04-08 15:01:50|30299.08|30299.08|30300.58|30300.58|30300.58|30300.58|30299.08|30299.08|0
1649430120000|2022-04-08 15:02:00|30304.12|30304.12|30304.12|30304.12|30304.12|30304.12|30304.12|30304.12|0
1649430140000|2022-04-08 15:02:20|30300.58|30300.58|30300.58|30300.58|30300.58|30300.58|30300.58|30300.58|0
1649430160000|2022-04-08 15:02:40|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|0
1649430190000|2022-04-08 15:03:10|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|0
1649430210000|2022-04-08 15:03:30|30300.76|30300.76|30301.13|30301.13|30304.3|30304.3|30297.59|30297.59|0
1649430230000|2022-04-08 15:03:50|30300.83|30300.83|30300.52|30300.52|30300.83|30300.83|30300.52|30300.52|0
1649430240000|2022-04-08 15:04:00|30293.45|30293.45|30293.15|30293.15|30293.45|30293.45|30289.62|30289.62|0
1649430260000|2022-04-08 15:04:20|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|0
1649430270000|2022-04-08 15:04:30|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|0
1649430280000|2022-04-08 15:04:40|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|0
1649430290000|2022-04-08 15:04:50|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|0
1649430300000|2022-04-08 15:05:00|30285.96|30285.96|30285.96|30285.96|30289.5|30289.5|30285.96|30285.96|0
1649430310000|2022-04-08 15:05:10|30289.5|30289.5|30293.03|30293.03|30293.03|30293.03|30289.5|30289.5|0
1649430330000|2022-04-08 15:05:30|30292.73|30292.73|30292.73|30292.73|30292.73|30292.73|30292.73|30292.73|0
1649430340000|2022-04-08 15:05:40|30293.03|30293.03|30296.57|30296.57|30296.57|30296.57|30293.03|30293.03|0
1649430350000|2022-04-08 15:05:50|30298.07|30298.07|30300.69|30300.69|30300.69|30300.69|30298.07|30298.07|0
1649430360000|2022-04-08 15:06:00|30301.29|30301.29|30308.66|30308.66|30309.26|30309.26|30300.99|30300.99|0
1649430370000|2022-04-08 15:06:10|30308.25|30308.25|30304.72|30304.72|30308.25|30308.25|30304.72|30304.72|0
1649430380000|2022-04-08 15:06:20|30301.18|30301.18|30301.3|30301.3|30301.3|30301.3|30301.18|30301.18|0
1649430400000|2022-04-08 15:06:40|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|0
1649430410000|2022-04-08 15:06:50|30301.3|30301.3|30301.3|30301.3|30301.3|30301.3|30301.3|30301.3|0
1649430420000|2022-04-08 15:07:00|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|0
1649430430000|2022-04-08 15:07:10|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|0
1649430440000|2022-04-08 15:07:20|30307.17|30307.17|30307.17|30307.17|30307.17|30307.17|30307.17|30307.17|0
1649430450000|2022-04-08 15:07:30|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|0
1649430470000|2022-04-08 15:07:50|30307.77|30307.77|30307.77|30307.77|30307.77|30307.77|30307.77|30307.77|0
1649430480000|2022-04-08 15:08:00|30311.31|30311.31|30311.31|30311.31|30311.31|30311.31|30311.31|30311.31|0
1649430520000|2022-04-08 15:08:40|30314.84|30314.84|30311.31|30311.31|30314.84|30314.84|30311.31|30311.31|0
1649430530000|2022-04-08 15:08:50|30307.77|30307.77|30306.87|30306.87|30307.77|30307.77|30306.87|30306.87|0
1649430540000|2022-04-08 15:09:00|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|0
1649430560000|2022-04-08 15:09:20|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|0
1649430580000|2022-04-08 15:09:40|30303.94|30303.94|30306.87|30306.87|30307.47|30307.47|30303.94|30303.94|0
1649430620000|2022-04-08 15:10:20|30303.34|30303.34|30310.41|30310.41|30310.41|30310.41|30303.34|30303.34|0
1649430630000|2022-04-08 15:10:30|30306.87|30306.87|30306.87|30306.87|30306.87|30306.87|30306.87|30306.87|0
1649430670000|2022-04-08 15:11:10|30306.57|30306.57|30306.57|30306.57|30306.57|30306.57|30306.57|30306.57|0
1649430680000|2022-04-08 15:11:20|30303.04|30303.04|30303.34|30303.34|30303.34|30303.34|30303.04|30303.04|0
1649430690000|2022-04-08 15:11:30|30306.87|30306.87|30307.17|30307.17|30307.17|30307.17|30306.87|30306.87|0
1649430720000|2022-04-08 15:12:00|30303.64|30303.64|30303.64|30303.64|30303.64|30303.64|30303.64|30303.64|0
1649430740000|2022-04-08 15:12:20|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30299.8|30299.8|0
1649430750000|2022-04-08 15:12:30|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|0
1649430780000|2022-04-08 15:13:00|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|0
1649430790000|2022-04-08 15:13:10|30285.66|30285.66|30296.57|30296.57|30296.57|30296.57|30285.66|30285.66|0
1649430800000|2022-04-08 15:13:20|30300.1|30300.1|30288.53|30288.53|30300.1|30300.1|30288.53|30288.53|0
1649430810000|2022-04-08 15:13:30|30295.6|30295.6|30292.07|30292.07|30295.6|30295.6|30292.07|30292.07|0
1649430830000|2022-04-08 15:13:50|30295.6|30295.6|30292.07|30292.07|30295.6|30295.6|30292.07|30292.07|0
1649430840000|2022-04-08 15:14:00|30288.53|30288.53|30284.59|30284.59|30288.53|30288.53|30284.59|30284.59|0
1649430850000|2022-04-08 15:14:10|30292.26|30292.26|30292.26|30292.26|30292.26|30292.26|30292.26|30292.26|0
1649430860000|2022-04-08 15:14:20|30292.67|30292.67|30292.67|30292.67|30292.67|30292.67|30292.67|30292.67|0
1649430880000|2022-04-08 15:14:40|30289.14|30289.14|30292.26|30292.26|30292.67|30292.67|30289.14|30289.14|0
1649430890000|2022-04-08 15:14:50|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|0
1649430910000|2022-04-08 15:15:10|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|0
1649430920000|2022-04-08 15:15:20|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|0
1649430940000|2022-04-08 15:15:40|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|0
1649430950000|2022-04-08 15:15:50|30296.1|30296.1|30296.7|30296.7|30296.7|30296.7|30296.1|30296.1|0
1649430960000|2022-04-08 15:16:00|30297|30297|30297|30297|30297|30297|30297|30297|0
1649430970000|2022-04-08 15:16:10|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|0
1649430980000|2022-04-08 15:16:20|30304.07|30304.07|30304.07|30304.07|30304.07|30304.07|30304.07|30304.07|0
1649431010000|2022-04-08 15:16:50|30303.77|30303.77|30303.77|30303.77|30303.77|30303.77|30303.77|30303.77|0
1649431020000|2022-04-08 15:17:00|30303.36|30303.36|30306.89|30306.89|30306.89|30306.89|30303.36|30303.36|0
1649431040000|2022-04-08 15:17:20|30299.82|30299.82|30300.42|30300.42|30300.42|30300.42|30299.82|30299.82|0
1649431060000|2022-04-08 15:17:40|30303.96|30303.96|30303.96|30303.96|30303.96|30303.96|30303.96|30303.96|0
1649431080000|2022-04-08 15:18:00|30305.16|30305.16|30309.29|30309.29|30309.29|30309.29|30305.16|30305.16|0
1649431090000|2022-04-08 15:18:10|30308.99|30308.99|30308.99|30308.99|30308.99|30308.99|30308.99|30308.99|0
1649431100000|2022-04-08 15:18:20|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|0
1649431110000|2022-04-08 15:18:30|30301.92|30301.92|30301.92|30301.92|30301.92|30301.92|30301.92|30301.92|0
1649431140000|2022-04-08 15:19:00|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|0
1649431150000|2022-04-08 15:19:10|30301.92|30301.92|30305.46|30305.46|30305.46|30305.46|30298.39|30298.39|0
1649431170000|2022-04-08 15:19:30|30312.53|30312.53|30312.53|30312.53|30312.53|30312.53|30312.53|30312.53|0
1649431180000|2022-04-08 15:19:40|30316.06|30316.06|30316.06|30316.06|30316.06|30316.06|30316.06|30316.06|0
1649431190000|2022-04-08 15:19:50|30319.6|30319.6|30319.9|30319.9|30319.9|30319.9|30319.6|30319.6|0
1649431200000|2022-04-08 15:20:00|30319.3|30319.3|30333.44|30333.44|30333.44|30333.44|30319.3|30319.3|0
1649431210000|2022-04-08 15:20:10|30333.68|30333.68|30337.22|30337.22|30337.22|30337.22|30333.68|30333.68|0
1649431220000|2022-04-08 15:20:20|30340.75|30340.75|30340.75|30340.75|30340.75|30340.75|30340.75|30340.75|0
1649431240000|2022-04-08 15:20:40|30344.29|30344.29|30344.89|30344.89|30344.89|30344.89|30344.29|30344.29|0
1649431270000|2022-04-08 15:21:10|30348.42|30348.42|30351.96|30351.96|30351.96|30351.96|30348.42|30348.42|0
1649431280000|2022-04-08 15:21:20|30355.49|30355.49|30362.56|30362.56|30362.56|30362.56|30355.49|30355.49|0
1649431290000|2022-04-08 15:21:30|30359.03|30359.03|30366.1|30366.1|30369.63|30369.63|30359.03|30359.03|0
1649431300000|2022-04-08 15:21:40|30362.56|30362.56|30366.1|30366.1|30369.63|30369.63|30362.56|30362.56|0
1649431310000|2022-04-08 15:21:50|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|0
1649431320000|2022-04-08 15:22:00|30358.42|30358.42|30368.73|30368.73|30369.03|30369.03|30358.42|30358.42|0
1649431330000|2022-04-08 15:22:10|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|0
1649431340000|2022-04-08 15:22:20|30368.73|30368.73|30372.26|30372.26|30372.26|30372.26|30368.73|30368.73|0
1649431350000|2022-04-08 15:22:30|30368.73|30368.73|30368.73|30368.73|30368.73|30368.73|30368.73|30368.73|0
1649431360000|2022-04-08 15:22:40|30372.26|30372.26|30375.8|30375.8|30375.8|30375.8|30372.26|30372.26|0
1649431380000|2022-04-08 15:23:00|30372.26|30372.26|30368.73|30368.73|30372.26|30372.26|30368.73|30368.73|0
1649431390000|2022-04-08 15:23:10|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|0
1649431400000|2022-04-08 15:23:20|30375.8|30375.8|30375.8|30375.8|30375.8|30375.8|30375.8|30375.8|0
1649431410000|2022-04-08 15:23:30|30379.33|30379.33|30375.8|30375.8|30379.33|30379.33|30368.73|30368.73|0
1649431420000|2022-04-08 15:23:40|30379.33|30379.33|30375.8|30375.8|30379.33|30379.33|30375.8|30375.8|0
1649431440000|2022-04-08 15:24:00|30379.33|30379.33|30379.33|30379.33|30382.87|30382.87|30379.33|30379.33|0
1649431450000|2022-04-08 15:24:10|30382.87|30382.87|30393.47|30393.47|30393.47|30393.47|30382.87|30382.87|0
1649431460000|2022-04-08 15:24:20|30389.94|30389.94|30386.4|30386.4|30389.94|30389.94|30386.4|30386.4|0
1649431480000|2022-04-08 15:24:40|30379.33|30379.33|30379.33|30379.33|30382.87|30382.87|30379.33|30379.33|0
1649431500000|2022-04-08 15:25:00|30372.26|30372.26|30379.33|30379.33|30379.33|30379.33|30372.26|30372.26|0
1649431510000|2022-04-08 15:25:10|30382.87|30382.87|30386.4|30386.4|30386.4|30386.4|30382.87|30382.87|0
1649431520000|2022-04-08 15:25:20|30387|30387|30380.84|30380.84|30387.61|30387.61|30380.54|30380.54|0
1649431530000|2022-04-08 15:25:30|30384.37|30384.37|30395.28|30395.28|30395.28|30395.28|30384.37|30384.37|0
1649431540000|2022-04-08 15:25:40|30398.81|30398.81|30409.12|30409.12|30409.12|30409.12|30394.07|30394.07|0
1649431550000|2022-04-08 15:25:50|30405.58|30405.58|30409.12|30409.12|30409.42|30409.42|30402.05|30402.05|0
1649431560000|2022-04-08 15:26:00|30409.42|30409.42|30416.49|30416.49|30420.02|30420.02|30409.42|30409.42|0
1649431570000|2022-04-08 15:26:10|30416.08|30416.08|30419.61|30419.61|30419.61|30419.61|30409.01|30409.01|0
1649431580000|2022-04-08 15:26:20|30416.08|30416.08|30409.01|30409.01|30416.08|30416.08|30409.01|30409.01|0
1649431590000|2022-04-08 15:26:30|30416.08|30416.08|30412.54|30412.54|30416.08|30416.08|30412.54|30412.54|0
1649431600000|2022-04-08 15:26:40|30412.42|30412.42|30415.95|30415.95|30415.95|30415.95|30412.42|30412.42|0
1649431610000|2022-04-08 15:26:50|30412.42|30412.42|30413.32|30413.32|30413.32|30413.32|30412.42|30412.42|0
1649431620000|2022-04-08 15:27:00|30414.14|30414.14|30406.17|30406.17|30414.14|30414.14|30406.17|30406.17|0
1649431630000|2022-04-08 15:27:10|30409.7|30409.7|30410.31|30410.31|30413.84|30413.84|30409.7|30409.7|0
1649431640000|2022-04-08 15:27:20|30413.84|30413.84|30417.37|30417.37|30417.37|30417.37|30410.31|30410.31|0
1649431650000|2022-04-08 15:27:30|30420.91|30420.91|30417.37|30417.37|30424.44|30424.44|30417.37|30417.37|0
1649431660000|2022-04-08 15:27:40|30420.91|30420.91|30424.44|30424.44|30424.44|30424.44|30420.91|30420.91|0
1649431670000|2022-04-08 15:27:50|30424.14|30424.14|30420.01|30420.01|30424.14|30424.14|30409.4|30409.4|0
1649431680000|2022-04-08 15:28:00|30416.47|30416.47|30408.99|30408.99|30416.47|30416.47|30408.99|30408.99|0
1649431690000|2022-04-08 15:28:10|30401.92|30401.92|30398.39|30398.39|30401.92|30401.92|30398.39|30398.39|0
1649431700000|2022-04-08 15:28:20|30394.85|30394.85|30401.92|30401.92|30401.92|30401.92|30394.85|30394.85|0
1649431710000|2022-04-08 15:28:30|30398.39|30398.39|30387.78|30387.78|30398.39|30398.39|30384.25|30384.25|0
1649431720000|2022-04-08 15:28:40|30387.91|30387.91|30379.83|30379.83|30387.91|30387.91|30379.83|30379.83|0
1649431730000|2022-04-08 15:28:50|30393.96|30393.96|30386.89|30386.89|30393.96|30393.96|30386.89|30386.89|0
1649431740000|2022-04-08 15:29:00|30383.36|30383.36|30375.87|30375.87|30386.47|30386.47|30368.8|30368.8|0
1649431750000|2022-04-08 15:29:10|30390.01|30390.01|30386.47|30386.47|30393.54|30393.54|30386.47|30386.47|0
1649431760000|2022-04-08 15:29:20|30382.94|30382.94|30368.09|30368.09|30382.94|30382.94|30368.09|30368.09|0
1649431780000|2022-04-08 15:29:40|30357.48|30357.48|30353.95|30353.95|30357.48|30357.48|30350.41|30350.41|0
1649431790000|2022-04-08 15:29:50|30354.36|30354.36|30387.39|30387.39|30390.93|30390.93|30354.36|30354.36|0
1649661300000|2022-04-11 07:15:00|30155.95|30155.95|30155.54|30155.54|30155.95|30155.95|30145.34|30145.34|0
1649661310000|2022-04-11 07:15:10|30155.24|30155.24|30155.24|30155.24|30155.24|30155.24|30155.24|30155.24|0
1649661320000|2022-04-11 07:15:20|30151.7|30151.7|30151.7|30151.7|30155.24|30155.24|30151.7|30151.7|0
1649661330000|2022-04-11 07:15:30|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|0
1649661340000|2022-04-11 07:15:40|30158.77|30158.77|30163.92|30163.92|30163.92|30163.92|30155.24|30155.24|0
1649661350000|2022-04-11 07:15:50|30160.38|30160.38|30160.38|30160.38|30160.38|30160.38|30156.85|30156.85|0
1649661360000|2022-04-11 07:16:00|30163.92|30163.92|30167.45|30167.45|30167.45|30167.45|30156.85|30156.85|0
1649661370000|2022-04-11 07:16:10|30168.35|30168.35|30175.79|30175.79|30175.79|30175.79|30168.35|30168.35|0
1649661380000|2022-04-11 07:16:20|30179.73|30179.73|30183.27|30183.27|30183.27|30183.27|30179.73|30179.73|0
1649661400000|2022-04-11 07:16:40|30190.34|30190.34|30183.27|30183.27|30190.34|30190.34|30183.27|30183.27|0
1649661410000|2022-04-11 07:16:50|30186.8|30186.8|30186.8|30186.8|30186.8|30186.8|30186.8|30186.8|0
1649661420000|2022-04-11 07:17:00|30193.15|30193.15|30194.05|30194.05|30194.05|30194.05|30193.15|30193.15|0
1649661450000|2022-04-11 07:17:30|30192.85|30192.85|30192.85|30192.85|30192.85|30192.85|30192.85|30192.85|0
1649661460000|2022-04-11 07:17:40|30192.44|30192.44|30188.9|30188.9|30195.97|30195.97|30188.9|30188.9|0
1649661470000|2022-04-11 07:17:50|30192.44|30192.44|30203.04|30203.04|30203.04|30203.04|30192.44|30192.44|0
1649661480000|2022-04-11 07:18:00|30203.29|30203.29|30204.11|30204.11|30204.11|30204.11|30203.29|30203.29|0
1649661500000|2022-04-11 07:18:20|30200.57|30200.57|30200.57|30200.57|30200.57|30200.57|30200.57|30200.57|0
1649661510000|2022-04-11 07:18:30|30204.11|30204.11|30211.18|30211.18|30211.18|30211.18|30204.11|30204.11|0
1649661520000|2022-04-11 07:18:40|30204.11|30204.11|30186.84|30186.84|30204.52|30204.52|30186.84|30186.84|0
1649661540000|2022-04-11 07:19:00|30190.38|30190.38|30197.45|30197.45|30197.45|30197.45|30190.38|30190.38|0
1649661550000|2022-04-11 07:19:10|30190.38|30190.38|30162.1|30162.1|30190.38|30190.38|30162.1|30162.1|0
1649661560000|2022-04-11 07:19:20|30158.56|30158.56|30165.63|30165.63|30165.63|30165.63|30158.56|30158.56|0
1649661570000|2022-04-11 07:19:30|30169.17|30169.17|30169.17|30169.17|30169.17|30169.17|30169.17|30169.17|0
1649661580000|2022-04-11 07:19:40|30158.56|30158.56|30158.56|30158.56|30158.56|30158.56|30158.56|30158.56|0
1649661600000|2022-04-11 07:20:00|30151.49|30151.49|30162.1|30162.1|30162.1|30162.1|30151.49|30151.49|0
1649661610000|2022-04-11 07:20:10|30158.56|30158.56|30158.56|30158.56|30158.56|30158.56|30158.56|30158.56|0
1649661640000|2022-04-11 07:20:40|30151.49|30151.49|30151.49|30151.49|30151.49|30151.49|30151.49|30151.49|0
1649661650000|2022-04-11 07:20:50|30147.96|30147.96|30155.03|30155.03|30155.03|30155.03|30147.96|30147.96|0
1649661660000|2022-04-11 07:21:00|30162.1|30162.1|30165.63|30165.63|30165.63|30165.63|30162.1|30162.1|0
1649661670000|2022-04-11 07:21:10|30169.17|30169.17|30169.17|30169.17|30169.17|30169.17|30169.17|30169.17|0
1649661680000|2022-04-11 07:21:20|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|0
1649661690000|2022-04-11 07:21:30|30172.7|30172.7|30172.7|30172.7|30172.7|30172.7|30172.7|30172.7|0
1649661700000|2022-04-11 07:21:40|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|0
1649661710000|2022-04-11 07:21:50|30172.7|30172.7|30179.77|30179.77|30179.77|30179.77|30172.7|30172.7|0
1649661720000|2022-04-11 07:22:00|30183.31|30183.31|30183.31|30183.31|30183.31|30183.31|30183.31|30183.31|0
1649661730000|2022-04-11 07:22:10|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|0
1649661740000|2022-04-11 07:22:20|30192.78|30192.78|30193.68|30193.68|30193.68|30193.68|30192.78|30192.78|0
1649661750000|2022-04-11 07:22:30|30190.15|30190.15|30190.15|30190.15|30190.15|30190.15|30190.15|30190.15|0
1649661760000|2022-04-11 07:22:40|30189.85|30189.85|30177.74|30177.74|30189.85|30189.85|30177.74|30177.74|0
1649661770000|2022-04-11 07:22:50|30167.13|30167.13|30163.6|30163.6|30167.13|30167.13|30163.6|30163.6|0
1649661780000|2022-04-11 07:23:00|30170.67|30170.67|30167.13|30167.13|30170.67|30170.67|30167.13|30167.13|0
1649661800000|2022-04-11 07:23:20|30160.06|30160.06|30160.47|30160.47|30160.47|30160.47|30160.06|30160.06|0
1649661810000|2022-04-11 07:23:30|30164.01|30164.01|30178.75|30178.75|30178.75|30178.75|30164.01|30164.01|0
1649661820000|2022-04-11 07:23:40|30171.68|30171.68|30175.21|30175.21|30175.21|30175.21|30171.68|30171.68|0
1649661840000|2022-04-11 07:24:00|30176.12|30176.12|30180.88|30180.88|30180.88|30180.88|30176.12|30176.12|0
1649661850000|2022-04-11 07:24:10|30170.27|30170.27|30180.52|30180.52|30180.52|30180.52|30170.27|30170.27|0
1649661870000|2022-04-11 07:24:30|30176.98|30176.98|30184.05|30184.05|30184.05|30184.05|30176.98|30176.98|0
1649661890000|2022-04-11 07:24:50|30191.12|30191.12|30197.78|30197.78|30197.78|30197.78|30191.12|30191.12|0
1649661900000|2022-04-11 07:25:00|30204.85|30204.85|30204.85|30204.85|30204.85|30204.85|30201.32|30201.32|0
1649661910000|2022-04-11 07:25:10|30207.86|30207.86|30208.26|30208.26|30208.26|30208.26|30207.86|30207.86|0
1649661920000|2022-04-11 07:25:20|30215.33|30215.33|30215.33|30215.33|30218.87|30218.87|30211.8|30211.8|0
1649661930000|2022-04-11 07:25:30|30211.8|30211.8|30208.26|30208.26|30211.8|30211.8|30208.26|30208.26|0
1649661940000|2022-04-11 07:25:40|30204.73|30204.73|30208.26|30208.26|30208.26|30208.26|30204.73|30204.73|0
1649661950000|2022-04-11 07:25:50|30204.73|30204.73|30211.8|30211.8|30211.8|30211.8|30204.73|30204.73|0
1649661960000|2022-04-11 07:26:00|30225.94|30225.94|30235.22|30235.22|30235.22|30235.22|30225.94|30225.94|0
1649661970000|2022-04-11 07:26:10|30242.29|30242.29|30250.56|30250.56|30251.46|30251.46|30242.29|30242.29|0
1649661980000|2022-04-11 07:26:20|30250.86|30250.86|30261.77|30261.77|30261.77|30261.77|30250.86|30250.86|0
1649661990000|2022-04-11 07:26:30|30268.84|30268.84|30280.26|30280.26|30280.26|30280.26|30268.84|30268.84|0
1649662000000|2022-04-11 07:26:40|30276.73|30276.73|30288.98|30288.98|30288.98|30288.98|30276.73|30276.73|0
1649662010000|2022-04-11 07:26:50|30296.05|30296.05|30296.7|30296.7|30296.7|30296.7|30296.05|30296.05|0
1649662020000|2022-04-11 07:27:00|30296.4|30296.4|30303.47|30303.47|30303.47|30303.47|30296.4|30296.4|0
1649662030000|2022-04-11 07:27:10|30302.87|30302.87|30292.26|30292.26|30302.87|30302.87|30292.26|30292.26|0
1649662040000|2022-04-11 07:27:20|30288.73|30288.73|30288.73|30288.73|30288.73|30288.73|30288.73|30288.73|0
1649662050000|2022-04-11 07:27:30|30285.19|30285.19|30292.26|30292.26|30292.26|30292.26|30285.19|30285.19|0
1649662060000|2022-04-11 07:27:40|30295.8|30295.8|30285.19|30285.19|30295.8|30295.8|30285.19|30285.19|0
1649662070000|2022-04-11 07:27:50|30281.66|30281.66|30262.48|30262.48|30281.66|30281.66|30262.48|30262.48|0
1649662080000|2022-04-11 07:28:00|30262.78|30262.78|30291.66|30291.66|30299.33|30299.33|30262.78|30262.78|0
1649662090000|2022-04-11 07:28:10|30295.2|30295.2|30296.93|30296.93|30305.8|30305.8|30295.2|30295.2|0
1649662100000|2022-04-11 07:28:20|30289.86|30289.86|30287.55|30287.55|30289.86|30289.86|30286.32|30286.32|0
1649662110000|2022-04-11 07:28:30|30284.02|30284.02|30284.02|30284.02|30284.02|30284.02|30284.02|30284.02|0
1649662120000|2022-04-11 07:28:40|30280.48|30280.48|30273.41|30273.41|30280.48|30280.48|30273.41|30273.41|0
1649662130000|2022-04-11 07:28:50|30280.48|30280.48|30283.42|30283.42|30283.72|30283.72|30276.95|30276.95|0
1649662140000|2022-04-11 07:29:00|30279.88|30279.88|30290.49|30290.49|30290.49|30290.49|30279.88|30279.88|0
1649662150000|2022-04-11 07:29:10|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|0
1649662160000|2022-04-11 07:29:20|30297.56|30297.56|30297.56|30297.56|30297.56|30297.56|30297.56|30297.56|0
1649662170000|2022-04-11 07:29:30|30301.09|30301.09|30299.59|30299.59|30301.09|30301.09|30298.99|30298.99|0
1649662180000|2022-04-11 07:29:40|30303.12|30303.12|30317.26|30317.26|30317.86|30317.86|30303.12|30303.12|0
1649662190000|2022-04-11 07:29:50|30320.8|30320.8|30325.23|30325.23|30325.23|30325.23|30320.8|30320.8|0
1649662200000|2022-04-11 07:30:00|30335.84|30335.84|30330.5|30330.5|30345.84|30345.84|30330.5|30330.5|0
1649662210000|2022-04-11 07:30:10|30337.57|30337.57|30319.9|30319.9|30337.57|30337.57|30319.9|30319.9|0
1649662220000|2022-04-11 07:30:20|30326.97|30326.97|30312.83|30312.83|30326.97|30326.97|30312.83|30312.83|0
1649662230000|2022-04-11 07:30:30|30316.36|30316.36|30305.16|30305.16|30316.36|30316.36|30305.16|30305.16|0
1649662240000|2022-04-11 07:30:40|30294.55|30294.55|30295.15|30295.15|30295.15|30295.15|30287.48|30287.48|0
1649662260000|2022-04-11 07:31:00|30284.55|30284.55|30287.48|30287.48|30298.69|30298.69|30284.55|30284.55|0
1649662270000|2022-04-11 07:31:10|30291.02|30291.02|30294.55|30294.55|30294.55|30294.55|30291.02|30291.02|0
1649662280000|2022-04-11 07:31:20|30293.73|30293.73|30285.84|30285.84|30297.27|30297.27|30285.84|30285.84|0
1649662290000|2022-04-11 07:31:30|30285.24|30285.24|30285.24|30285.24|30285.24|30285.24|30285.24|30285.24|0
1649662300000|2022-04-11 07:31:40|30281.71|30281.71|30274.64|30274.64|30281.71|30281.71|30274.64|30274.64|0
1649662310000|2022-04-11 07:31:50|30274.34|30274.34|30274.34|30274.34|30274.75|30274.75|30274.34|30274.34|0
1649662320000|2022-04-11 07:32:00|30274.94|30274.94|30285.84|30285.84|30289.68|30289.68|30274.94|30274.94|0
1649662330000|2022-04-11 07:32:10|30284.64|30284.64|30283.92|30283.92|30284.64|30284.64|30283.92|30283.92|0
1649662340000|2022-04-11 07:32:20|30283.62|30283.62|30283.62|30283.62|30283.62|30283.62|30283.62|30283.62|0
1649662350000|2022-04-11 07:32:30|30265.94|30265.94|30258.87|30258.87|30265.94|30265.94|30258.87|30258.87|0
1649662360000|2022-04-11 07:32:40|30262.41|30262.41|30244.73|30244.73|30262.41|30262.41|30244.73|30244.73|0
1649662370000|2022-04-11 07:32:50|30251.8|30251.8|30254.43|30254.43|30261.5|30261.5|30250.9|30250.9|0
1649662380000|2022-04-11 07:33:00|30261.5|30261.5|30261.5|30261.5|30261.5|30261.5|30261.5|30261.5|0
1649662390000|2022-04-11 07:33:10|30247.36|30247.36|30247.36|30247.36|30247.36|30247.36|30247.36|30247.36|0
1649662400000|2022-04-11 07:33:20|30254.43|30254.43|30268.57|30268.57|30268.57|30268.57|30254.43|30254.43|0
1649662410000|2022-04-11 07:33:30|30265.04|30265.04|30268.57|30268.57|30268.57|30268.57|30265.04|30265.04|0
1649662420000|2022-04-11 07:33:40|30269.18|30269.18|30255.04|30255.04|30269.18|30269.18|30255.04|30255.04|0
1649662430000|2022-04-11 07:33:50|30247.97|30247.97|30244.13|30244.13|30247.97|30247.97|30244.13|30244.13|0
1649662440000|2022-04-11 07:34:00|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|0
1649662450000|2022-04-11 07:34:10|30222.92|30222.92|30229.99|30229.99|30229.99|30229.99|30222.92|30222.92|0
1649662460000|2022-04-11 07:34:20|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|0
1649662470000|2022-04-11 07:34:30|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30219.39|30219.39|0
1649662480000|2022-04-11 07:34:40|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|0
1649662490000|2022-04-11 07:34:50|30228.49|30228.49|30228.37|30228.37|30228.49|30228.49|30228.37|30228.37|0
1649662500000|2022-04-11 07:35:00|30231.9|30231.9|30243.71|30243.71|30243.71|30243.71|30231.9|30231.9|0
1649662510000|2022-04-11 07:35:10|30243.3|30243.3|30243.3|30243.3|30243.3|30243.3|30243.3|30243.3|0
1649662520000|2022-04-11 07:35:20|30230.89|30230.89|30231.19|30231.19|30231.19|30231.19|30230.89|30230.89|0
1649662530000|2022-04-11 07:35:30|30231.49|30231.49|30231.49|30231.49|30231.49|30231.49|30231.49|30231.49|0
1649662540000|2022-04-11 07:35:40|30235.03|30235.03|30235.03|30235.03|30235.03|30235.03|30235.03|30235.03|0
1649662550000|2022-04-11 07:35:50|30238.56|30238.56|30238.56|30238.56|30238.56|30238.56|30238.56|30238.56|0
1649662560000|2022-04-11 07:36:00|30227.96|30227.96|30231.49|30231.49|30235.03|30235.03|30227.96|30227.96|0
1649662570000|2022-04-11 07:36:10|30227.96|30227.96|30231.49|30231.49|30231.49|30231.49|30227.96|30227.96|0
1649662580000|2022-04-11 07:36:20|30224.42|30224.42|30227.96|30227.96|30227.96|30227.96|30224.42|30224.42|0
1649662590000|2022-04-11 07:36:30|30220.89|30220.89|30206.75|30206.75|30220.89|30220.89|30206.75|30206.75|0
1649662600000|2022-04-11 07:36:40|30210.28|30210.28|30210.28|30210.28|30210.28|30210.28|30210.28|30210.28|0
1649662610000|2022-04-11 07:36:50|30196.14|30196.14|30196.14|30196.14|30196.14|30196.14|30196.14|30196.14|0
1649662620000|2022-04-11 07:37:00|30199.68|30199.68|30199.68|30199.68|30199.68|30199.68|30199.68|30199.68|0
1649662640000|2022-04-11 07:37:20|30192.61|30192.61|30189.07|30189.07|30192.61|30192.61|30189.07|30189.07|0
1649662650000|2022-04-11 07:37:30|30192.61|30192.61|30189.07|30189.07|30192.61|30192.61|30185.54|30185.54|0
1649662660000|2022-04-11 07:37:40|30188.77|30188.77|30188.77|30188.77|30188.77|30188.77|30188.77|30188.77|0
1649662680000|2022-04-11 07:38:00|30192.31|30192.31|30199.38|30199.38|30199.38|30199.38|30192.31|30192.31|0
1649662700000|2022-04-11 07:38:20|30202.91|30202.91|30206.45|30206.45|30206.45|30206.45|30202.91|30202.91|0
1649662710000|2022-04-11 07:38:30|30209.98|30209.98|30209.98|30209.98|30209.98|30209.98|30209.98|30209.98|0
1649662720000|2022-04-11 07:38:40|30217.05|30217.05|30217.05|30217.05|30217.05|30217.05|30213.52|30213.52|0
1649662730000|2022-04-11 07:38:50|30217.35|30217.35|30217.35|30217.35|30220.89|30220.89|30217.35|30217.35|0
1649662740000|2022-04-11 07:39:00|30220.89|30220.89|30227.96|30227.96|30227.96|30227.96|30220.89|30220.89|0
1649662750000|2022-04-11 07:39:10|30220.89|30220.89|30220.89|30220.89|30220.89|30220.89|30220.89|30220.89|0
1649662770000|2022-04-11 07:39:30|30227.96|30227.96|30225.92|30225.92|30231.49|30231.49|30224.42|30224.42|0
1649662780000|2022-04-11 07:39:40|30236.53|30236.53|30225.92|30225.92|30236.53|30236.53|30225.92|30225.92|0
1649662800000|2022-04-11 07:40:00|30229.46|30229.46|30229.46|30229.46|30229.46|30229.46|30229.46|30229.46|0
1649662810000|2022-04-11 07:40:10|30225.92|30225.92|30215.02|30215.02|30225.92|30225.92|30215.02|30215.02|0
1649662820000|2022-04-11 07:40:20|30207.95|30207.95|30207.95|30207.95|30207.95|30207.95|30207.95|30207.95|0
1649662830000|2022-04-11 07:40:30|30204.42|30204.42|30200.88|30200.88|30204.42|30204.42|30200.88|30200.88|0
1649662840000|2022-04-11 07:40:40|30204.42|30204.42|30203.81|30203.81|30204.42|30204.42|30203.81|30203.81|0
1649662850000|2022-04-11 07:40:50|30182.6|30182.6|30182.6|30182.6|30182.6|30182.6|30182.6|30182.6|0
1649662860000|2022-04-11 07:41:00|30175.54|30175.54|30182.6|30182.6|30182.6|30182.6|30175.54|30175.54|0
1649662870000|2022-04-11 07:41:10|30182.2|30182.2|30192.8|30192.8|30192.8|30192.8|30182.2|30182.2|0
1649662880000|2022-04-11 07:41:20|30189.26|30189.26|30189.26|30189.26|30189.26|30189.26|30189.26|30189.26|0
1649662910000|2022-04-11 07:41:50|30182.2|30182.2|30182.2|30182.2|30182.2|30182.2|30182.2|30182.2|0
1649662920000|2022-04-11 07:42:00|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|30181.89|0
1649662930000|2022-04-11 07:42:10|30167.75|30167.75|30167.75|30167.75|30167.75|30167.75|30167.75|30167.75|0
1649662950000|2022-04-11 07:42:30|30164.22|30164.22|30171.29|30171.29|30171.29|30171.29|30164.22|30164.22|0
1649662960000|2022-04-11 07:42:40|30169.19|30169.19|30158.58|30158.58|30169.19|30169.19|30158.58|30158.58|0
1649662970000|2022-04-11 07:42:50|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|0
1649662980000|2022-04-11 07:43:00|30162.12|30162.12|30166.55|30166.55|30166.55|30166.55|30162.12|30162.12|0
1649662990000|2022-04-11 07:43:10|30170.09|30170.09|30170.09|30170.09|30170.09|30170.09|30170.09|30170.09|0
1649663000000|2022-04-11 07:43:20|30177.16|30177.16|30177.16|30177.16|30177.16|30177.16|30177.16|30177.16|0
1649663010000|2022-04-11 07:43:30|30173.62|30173.62|30187.46|30187.46|30187.76|30187.76|30173.62|30173.62|0
1649663030000|2022-04-11 07:43:50|30194.53|30194.53|30194.53|30194.53|30194.53|30194.53|30194.53|30194.53|0
1649663040000|2022-04-11 07:44:00|30201.6|30201.6|30201.6|30201.6|30201.6|30201.6|30201.6|30201.6|0
1649663060000|2022-04-11 07:44:20|30205.14|30205.14|30205.14|30205.14|30205.14|30205.14|30205.14|30205.14|0
1649663100000|2022-04-11 07:45:00|30219.28|30219.28|30219.28|30219.28|30219.28|30219.28|30219.28|30219.28|0
1649663110000|2022-04-11 07:45:10|30208.67|30208.67|30208.67|30208.67|30208.67|30208.67|30208.67|30208.67|0
1649663120000|2022-04-11 07:45:20|30201.6|30201.6|30193.63|30193.63|30201.6|30201.6|30193.22|30193.22|0
1649663130000|2022-04-11 07:45:30|30204.24|30204.24|30204.24|30204.24|30204.24|30204.24|30204.24|30204.24|0
1649663140000|2022-04-11 07:45:40|30207.77|30207.77|30208.18|30208.18|30208.18|30208.18|30207.77|30207.77|0
1649663150000|2022-04-11 07:45:50|30215.25|30215.25|30215.25|30215.25|30215.25|30215.25|30215.25|30215.25|0
1649663180000|2022-04-11 07:46:20|30215.73|30215.73|30215.73|30215.73|30215.73|30215.73|30215.73|30215.73|0
1649663190000|2022-04-11 07:46:30|30222.8|30222.8|30222.8|30222.8|30222.8|30222.8|30222.8|30222.8|0
1649663210000|2022-04-11 07:46:50|30223.71|30223.71|30223.71|30223.71|30223.71|30223.71|30223.71|30223.71|0
1649663250000|2022-04-11 07:47:30|30234.31|30234.31|30241.38|30241.38|30241.38|30241.38|30234.31|30234.31|0
1649663260000|2022-04-11 07:47:40|30244.91|30244.91|30244.91|30244.91|30244.91|30244.91|30244.91|30244.91|0
1649663270000|2022-04-11 07:47:50|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|0
1649663280000|2022-04-11 07:48:00|30248.57|30248.57|30248.69|30248.69|30248.69|30248.69|30248.57|30248.57|0
1649663300000|2022-04-11 07:48:20|30248.99|30248.99|30259.9|30259.9|30259.9|30259.9|30248.99|30248.99|0
1649663310000|2022-04-11 07:48:30|30259.3|30259.3|30248.69|30248.69|30259.3|30259.3|30248.69|30248.69|0
1649663330000|2022-04-11 07:48:50|30255.76|30255.76|30254.26|30254.26|30255.76|30255.76|30254.26|30254.26|0
1649663360000|2022-04-11 07:49:20|30255.16|30255.16|30255.16|30255.16|30255.16|30255.16|30255.16|30255.16|0
1649663370000|2022-04-11 07:49:30|30251.63|30251.63|30251.63|30251.63|30251.63|30251.63|30251.63|30251.63|0
1649663410000|2022-04-11 07:50:10|30276.37|30276.37|30272.84|30272.84|30276.37|30276.37|30272.84|30272.84|0
1649663450000|2022-04-11 07:50:50|30279.91|30279.91|30272.84|30272.84|30279.91|30279.91|30269.3|30269.3|0
1649663460000|2022-04-11 07:51:00|30279.91|30279.91|30279.91|30279.91|30279.91|30279.91|30279.91|30279.91|0
1649663470000|2022-04-11 07:51:10|30272.84|30272.84|30271.63|30271.63|30272.84|30272.84|30271.63|30271.63|0
1649663490000|2022-04-11 07:51:30|30261.03|30261.03|30257.49|30257.49|30261.03|30261.03|30257.49|30257.49|0
1649663500000|2022-04-11 07:51:40|30250.42|30250.42|30250.42|30250.42|30250.42|30250.42|30250.42|30250.42|0
1649663510000|2022-04-11 07:51:50|30249.6|30249.6|30249.6|30249.6|30249.6|30249.6|30249.6|30249.6|0
1649663530000|2022-04-11 07:52:10|30250.01|30250.01|30253.55|30253.55|30253.55|30253.55|30250.01|30250.01|0
1649663550000|2022-04-11 07:52:30|30253.85|30253.85|30246.78|30246.78|30257.38|30257.38|30246.78|30246.78|0
1649663580000|2022-04-11 07:53:00|30243.24|30243.24|30243.24|30243.24|30243.24|30243.24|30243.24|30243.24|0
1649663590000|2022-04-11 07:53:10|30250.31|30250.31|30250.31|30250.31|30250.31|30250.31|30250.31|30250.31|0
1649663600000|2022-04-11 07:53:20|30257.38|30257.38|30256.78|30256.78|30257.38|30257.38|30256.78|30256.78|0
1649663620000|2022-04-11 07:53:40|30256.37|30256.37|30259.31|30259.31|30259.31|30259.31|30252.24|30252.24|0
1649663640000|2022-04-11 07:54:00|30262.84|30262.84|30262.84|30262.84|30262.84|30262.84|30262.84|30262.84|0
1649663710000|2022-04-11 07:55:10|30259.31|30259.31|30259.31|30259.31|30259.31|30259.31|30259.31|30259.31|0
1649663720000|2022-04-11 07:55:20|30255.77|30255.77|30248.7|30248.7|30255.77|30255.77|30248.7|30248.7|0
1649663760000|2022-04-11 07:56:00|30247.8|30247.8|30247.8|30247.8|30247.8|30247.8|30247.8|30247.8|0
1649663780000|2022-04-11 07:56:20|30248.1|30248.1|30244.57|30244.57|30248.1|30248.1|30241.03|30241.03|0
1649663800000|2022-04-11 07:56:40|30241.03|30241.03|30241.03|30241.03|30241.03|30241.03|30241.03|30241.03|0
1649663810000|2022-04-11 07:56:50|30233.96|30233.96|30233.96|30233.96|30233.96|30233.96|30233.96|30233.96|0
1649663820000|2022-04-11 07:57:00|30251.64|30251.64|30251.64|30251.64|30251.64|30251.64|30251.64|30251.64|0
1649663840000|2022-04-11 07:57:20|30248.1|30248.1|30244.57|30244.57|30248.1|30248.1|30241.03|30241.03|0
1649663860000|2022-04-11 07:57:40|30241.03|30241.03|30248.1|30248.1|30248.1|30248.1|30241.03|30241.03|0
1649663870000|2022-04-11 07:57:50|30247.69|30247.69|30247.69|30247.69|30247.69|30247.69|30247.69|30247.69|0
1649663880000|2022-04-11 07:58:00|30244.16|30244.16|30244.16|30244.16|30244.16|30244.16|30244.16|30244.16|0
1649663890000|2022-04-11 07:58:10|30240.62|30240.62|30240.62|30240.62|30240.62|30240.62|30240.62|30240.62|0
1649663900000|2022-04-11 07:58:20|30233.55|30233.55|30226.07|30226.07|30233.55|30233.55|30226.07|30226.07|0
1649663920000|2022-04-11 07:58:40|30222.54|30222.54|30222.54|30222.54|30222.54|30222.54|30222.54|30222.54|0
1649663930000|2022-04-11 07:58:50|30219|30219|30215.47|30215.47|30219|30219|30215.47|30215.47|0
1649663950000|2022-04-11 07:59:10|30220.74|30220.74|30220.74|30220.74|30220.74|30220.74|30220.74|30220.74|0
1649663970000|2022-04-11 07:59:30|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|0
1649663980000|2022-04-11 07:59:40|30224.27|30224.27|30225.17|30225.17|30225.17|30225.17|30224.27|30224.27|0
1649663990000|2022-04-11 07:59:50|30218.1|30218.1|30221.64|30221.64|30221.64|30221.64|30218.1|30218.1|0
1649664000000|2022-04-11 08:00:00|30225.17|30225.17|30225.17|30225.17|30225.17|30225.17|30225.17|30225.17|0
1649664010000|2022-04-11 08:00:10|30225.77|30225.77|30225.77|30225.77|30225.77|30225.77|30225.77|30225.77|0
1649664030000|2022-04-11 08:00:30|30232.84|30232.84|30232.84|30232.84|30232.84|30232.84|30232.84|30232.84|0
1649664050000|2022-04-11 08:00:50|30250.52|30250.52|30261.12|30261.12|30261.12|30261.12|30250.52|30250.52|0
1649664100000|2022-04-11 08:01:40|30264.66|30264.66|30268.19|30268.19|30268.19|30268.19|30264.66|30264.66|0
1649664110000|2022-04-11 08:01:50|30264.66|30264.66|30271.73|30271.73|30271.73|30271.73|30264.66|30264.66|0
1649664140000|2022-04-11 08:02:20|30282.33|30282.33|30282.33|30282.33|30282.33|30282.33|30282.33|30282.33|0
1649664150000|2022-04-11 08:02:30|30283.56|30283.56|30283.56|30283.56|30283.56|30283.56|30283.56|30283.56|0
1649664160000|2022-04-11 08:02:40|30287.1|30287.1|30283.56|30283.56|30287.1|30287.1|30280.03|30280.03|0
1649664170000|2022-04-11 08:02:50|30276.49|30276.49|30280.03|30280.03|30280.03|30280.03|30276.49|30276.49|0
1649664180000|2022-04-11 08:03:00|30276.49|30276.49|30272.66|30272.66|30276.49|30276.49|30272.66|30272.66|0
1649664230000|2022-04-11 08:03:50|30258.52|30258.52|30258.52|30258.52|30258.52|30258.52|30258.52|30258.52|0
1649664260000|2022-04-11 08:04:20|30262.05|30262.05|30261.64|30261.64|30262.05|30262.05|30261.64|30261.64|0
1649664270000|2022-04-11 08:04:30|30260.74|30260.74|30237.2|30237.2|30261.94|30261.94|30237.2|30237.2|0
1649664280000|2022-04-11 08:04:40|30247.8|30247.8|30247.8|30247.8|30247.8|30247.8|30247.8|30247.8|0
1649664290000|2022-04-11 08:04:50|30237.2|30237.2|30233.18|30233.18|30240.73|30240.73|30233.18|30233.18|0
1649664300000|2022-04-11 08:05:00|30232.77|30232.77|30230.67|30230.67|30232.77|30232.77|30230.67|30230.67|0
1649664310000|2022-04-11 08:05:10|30216.53|30216.53|30234.2|30234.2|30234.2|30234.2|30216.53|30216.53|0
1649664320000|2022-04-11 08:05:20|30227.13|30227.13|30234.2|30234.2|30234.2|30234.2|30227.13|30227.13|0
1649664330000|2022-04-11 08:05:30|30227.13|30227.13|30234.2|30234.2|30234.2|30234.2|30227.13|30227.13|0
1649664380000|2022-04-11 08:06:20|30223.6|30223.6|30219.76|30219.76|30227.13|30227.13|30219.76|30219.76|0
1649664390000|2022-04-11 08:06:30|30212.69|30212.69|30209.16|30209.16|30212.69|30212.69|30209.16|30209.16|0
1649664400000|2022-04-11 08:06:40|30191.48|30191.48|30198.55|30198.55|30209.16|30209.16|30191.48|30191.48|0
1649664410000|2022-04-11 08:06:50|30195.02|30195.02|30205.62|30205.62|30205.62|30205.62|30195.02|30195.02|0
1649664420000|2022-04-11 08:07:00|30209.16|30209.16|30209.16|30209.16|30209.16|30209.16|30209.16|30209.16|0
1649664430000|2022-04-11 08:07:10|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|0
1649664440000|2022-04-11 08:07:20|30201.49|30201.49|30202.09|30202.09|30205.62|30205.62|30201.49|30201.49|0
1649664450000|2022-04-11 08:07:30|30198.55|30198.55|30198.55|30198.55|30198.55|30198.55|30198.55|30198.55|0
1649664460000|2022-04-11 08:07:40|30191.48|30191.48|30195.02|30195.02|30195.02|30195.02|30191.48|30191.48|0
1649664470000|2022-04-11 08:07:50|30198.55|30198.55|30202.09|30202.09|30202.09|30202.09|30198.55|30198.55|0
1649664480000|2022-04-11 08:08:00|30205.62|30205.62|30209.16|30209.16|30209.16|30209.16|30205.62|30205.62|0
1649664490000|2022-04-11 08:08:10|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|0
1649664500000|2022-04-11 08:08:20|30202.39|30202.39|30205.92|30205.92|30205.92|30205.92|30202.39|30202.39|0
1649664510000|2022-04-11 08:08:30|30205.02|30205.02|30215.62|30215.62|30215.62|30215.62|30205.02|30205.02|0
1649664550000|2022-04-11 08:09:10|30208.55|30208.55|30208.55|30208.55|30208.55|30208.55|30208.55|30208.55|0
1649664580000|2022-04-11 08:09:40|30215.62|30215.62|30219.16|30219.16|30219.16|30219.16|30215.62|30215.62|0
1649664600000|2022-04-11 08:10:00|30222.69|30222.69|30212.09|30212.09|30222.69|30222.69|30212.09|30212.09|0
1649664620000|2022-04-11 08:10:20|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|0
1649664630000|2022-04-11 08:10:30|30222.69|30222.69|30229.76|30229.76|30229.76|30229.76|30222.69|30222.69|0
1649664650000|2022-04-11 08:10:50|30222.69|30222.69|30221.87|30221.87|30222.69|30222.69|30221.87|30221.87|0
1649664660000|2022-04-11 08:11:00|30218.34|30218.34|30218.34|30218.34|30218.34|30218.34|30218.34|30218.34|0
1649664710000|2022-04-11 08:11:50|30221.87|30221.87|30225.41|30225.41|30225.41|30225.41|30221.87|30221.87|0
1649664720000|2022-04-11 08:12:00|30226.61|30226.61|30231.05|30231.05|30231.05|30231.05|30226.61|30226.61|0
1649664780000|2022-04-11 08:13:00|30229.85|30229.85|30229.55|30229.55|30229.85|30229.85|30229.55|30229.55|0
1649664800000|2022-04-11 08:13:20|30226.01|30226.01|30229.55|30229.55|30229.55|30229.55|30226.01|30226.01|0
1649664810000|2022-04-11 08:13:30|30228.94|30228.94|30221.87|30221.87|30228.94|30228.94|30218.34|30218.34|0
1649664830000|2022-04-11 08:13:50|30221.27|30221.27|30221.27|30221.27|30221.27|30221.27|30221.27|30221.27|0
1649664850000|2022-04-11 08:14:10|30220.18|30220.18|30212.4|30212.4|30220.18|30220.18|30212.4|30212.4|0
1649664860000|2022-04-11 08:14:20|30212.1|30212.1|30212.1|30212.1|30212.1|30212.1|30212.1|30212.1|0
1649664870000|2022-04-11 08:14:30|30208.57|30208.57|30208.57|30208.57|30208.57|30208.57|30208.57|30208.57|0
1649664890000|2022-04-11 08:14:50|30215.64|30215.64|30208.57|30208.57|30222.71|30222.71|30208.57|30208.57|0
1649664910000|2022-04-11 08:15:10|30208.81|30208.81|30215.88|30215.88|30215.88|30215.88|30208.81|30208.81|0
1649664920000|2022-04-11 08:15:20|30219.42|30219.42|30219.72|30219.72|30219.72|30219.72|30219.42|30219.42|0
1649664940000|2022-04-11 08:15:40|30216.18|30216.18|30216.18|30216.18|30216.18|30216.18|30216.18|30216.18|0
1649664960000|2022-04-11 08:16:00|30226.79|30226.79|30226.79|30226.79|30226.79|30226.79|30226.79|30226.79|0
1649664970000|2022-04-11 08:16:10|30233.86|30233.86|30234.1|30234.1|30234.1|30234.1|30233.86|30233.86|0
1649664990000|2022-04-11 08:16:30|30223.49|30223.49|30223.49|30223.49|30223.49|30223.49|30223.49|30223.49|0
1649665000000|2022-04-11 08:16:40|30219.96|30219.96|30219.96|30219.96|30219.96|30219.96|30219.96|30219.96|0
1649665030000|2022-04-11 08:17:10|30216.42|30216.42|30216.42|30216.42|30216.42|30216.42|30216.42|30216.42|0
1649665040000|2022-04-11 08:17:20|30219.96|30219.96|30212.89|30212.89|30219.96|30219.96|30212.89|30212.89|0
1649665050000|2022-04-11 08:17:30|30209.35|30209.35|30205.82|30205.82|30209.35|30209.35|30205.82|30205.82|0
1649665060000|2022-04-11 08:17:40|30212.89|30212.89|30205.82|30205.82|30216.42|30216.42|30205.82|30205.82|0
1649665070000|2022-04-11 08:17:50|30202.28|30202.28|30197.55|30197.55|30202.28|30202.28|30197.55|30197.55|0
1649665080000|2022-04-11 08:18:00|30197.85|30197.85|30208.45|30208.45|30208.45|30208.45|30197.85|30197.85|0
1649665090000|2022-04-11 08:18:10|30197.85|30197.85|30197.48|30197.48|30197.85|30197.85|30197.48|30197.48|0
1649665120000|2022-04-11 08:18:40|30201.02|30201.02|30201.02|30201.02|30201.02|30201.02|30201.02|30201.02|0
1649665150000|2022-04-11 08:19:10|30200.72|30200.72|30200.72|30200.72|30200.72|30200.72|30200.72|30200.72|0
1649665170000|2022-04-11 08:19:30|30204.25|30204.25|30204.25|30204.25|30204.25|30204.25|30204.25|30204.25|0
1649665180000|2022-04-11 08:19:40|30211.32|30211.32|30211.32|30211.32|30211.32|30211.32|30211.32|30211.32|0
1649665190000|2022-04-11 08:19:50|30207.79|30207.79|30207.79|30207.79|30207.79|30207.79|30207.79|30207.79|0
1649665200000|2022-04-11 08:20:00|30200.72|30200.72|30204.06|30204.06|30204.25|30204.25|30200.72|30200.72|0
1649665210000|2022-04-11 08:20:10|30202.86|30202.86|30185.19|30185.19|30202.86|30202.86|30185.19|30185.19|0
1649665220000|2022-04-11 08:20:20|30178.12|30178.12|30178.12|30178.12|30178.42|30178.42|30178.12|30178.12|0
1649665230000|2022-04-11 08:20:30|30185.19|30185.19|30195.79|30195.79|30195.79|30195.79|30185.19|30185.19|0
1649665250000|2022-04-11 08:20:50|30188.72|30188.72|30192.26|30192.26|30192.26|30192.26|30188.72|30188.72|0
1649665290000|2022-04-11 08:21:30|30199.33|30199.33|30199.33|30199.33|30199.33|30199.33|30199.33|30199.33|0
1649665330000|2022-04-11 08:22:10|30202.86|30202.86|30209.93|30209.93|30209.93|30209.93|30202.86|30202.86|0
1649665340000|2022-04-11 08:22:20|30210.34|30210.34|30210.34|30210.34|30210.34|30210.34|30210.34|30210.34|0
1649665360000|2022-04-11 08:22:40|30213.88|30213.88|30213.88|30213.88|30213.88|30213.88|30213.88|30213.88|0
1649665370000|2022-04-11 08:22:50|30214.18|30214.18|30214.18|30214.18|30214.18|30214.18|30214.18|30214.18|0
1649665430000|2022-04-11 08:23:50|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|0
1649665440000|2022-04-11 08:24:00|30228.32|30228.32|30235.39|30235.39|30235.39|30235.39|30228.32|30228.32|0
1649665470000|2022-04-11 08:24:30|30238.92|30238.92|30238.92|30238.92|30238.92|30238.92|30238.92|30238.92|0
1649665480000|2022-04-11 08:24:40|30239.22|30239.22|30239.22|30239.22|30239.22|30239.22|30239.22|30239.22|0
1649665500000|2022-04-11 08:25:00|30246.29|30246.29|30246.29|30246.29|30253.36|30253.36|30242.76|30242.76|0
1649665520000|2022-04-11 08:25:20|30239.22|30239.22|30239.22|30239.22|30239.22|30239.22|30239.22|30239.22|0
1649665550000|2022-04-11 08:25:50|30235.69|30235.69|30235.69|30235.69|30235.69|30235.69|30235.69|30235.69|0
1649665560000|2022-04-11 08:26:00|30246.29|30246.29|30249.83|30249.83|30249.83|30249.83|30246.29|30246.29|0
1649665570000|2022-04-11 08:26:10|30253.36|30253.36|30253.36|30253.36|30253.36|30253.36|30253.36|30253.36|0
1649665580000|2022-04-11 08:26:20|30242.76|30242.76|30207.41|30207.41|30242.76|30242.76|30207.41|30207.41|0
1649665590000|2022-04-11 08:26:30|30214.48|30214.48|30189.73|30189.73|30221.55|30221.55|30189.73|30189.73|0
1649665600000|2022-04-11 08:26:40|30186.2|30186.2|30186.2|30186.2|30186.2|30186.2|30186.2|30186.2|0
1649665610000|2022-04-11 08:26:50|30193.27|30193.27|30200.34|30200.34|30200.34|30200.34|30193.27|30193.27|0
1649665620000|2022-04-11 08:27:00|30203.87|30203.87|30203.87|30203.87|30214.48|30214.48|30203.87|30203.87|0
1649665650000|2022-04-11 08:27:30|30193.27|30193.27|30196.8|30196.8|30196.8|30196.8|30193.27|30193.27|0
1649665670000|2022-04-11 08:27:50|30186.2|30186.2|30186.2|30186.2|30186.2|30186.2|30186.2|30186.2|0
1649665680000|2022-04-11 08:28:00|30182.66|30182.66|30182.14|30182.14|30182.66|30182.66|30181.84|30181.84|0
1649665700000|2022-04-11 08:28:20|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|0
1649665730000|2022-04-11 08:28:50|30160.93|30160.93|30189.21|30189.21|30189.21|30189.21|30160.93|30160.93|0
1649665740000|2022-04-11 08:29:00|30189.62|30189.62|30189.62|30189.62|30189.62|30189.62|30189.62|30189.62|0
1649665750000|2022-04-11 08:29:10|30190.03|30190.03|30179.43|30179.43|30190.03|30190.03|30179.43|30179.43|0
1649665770000|2022-04-11 08:29:30|30182.96|30182.96|30182.96|30182.96|30182.96|30182.96|30182.96|30182.96|0
1649665780000|2022-04-11 08:29:40|30175.89|30175.89|30172.36|30172.36|30175.89|30175.89|30172.36|30172.36|0
1649665810000|2022-04-11 08:30:10|30175.89|30175.89|30175.89|30175.89|30175.89|30175.89|30175.89|30175.89|0
1649665820000|2022-04-11 08:30:20|30179.43|30179.43|30187.1|30187.1|30187.1|30187.1|30179.43|30179.43|0
1649665870000|2022-04-11 08:31:10|30190.63|30190.63|30187.1|30187.1|30190.63|30190.63|30187.1|30187.1|0
1649665880000|2022-04-11 08:31:20|30186.5|30186.5|30186.2|30186.2|30186.5|30186.5|30186.2|30186.2|0
1649665910000|2022-04-11 08:31:50|30179.13|30179.13|30182.66|30182.66|30182.66|30182.66|30179.13|30179.13|0
1649665940000|2022-04-11 08:32:20|30186.2|30186.2|30189.73|30189.73|30189.73|30189.73|30186.2|30186.2|0
1649665980000|2022-04-11 08:33:00|30193.27|30193.27|30193.27|30193.27|30193.27|30193.27|30193.27|30193.27|0
1649666000000|2022-04-11 08:33:20|30196.8|30196.8|30196.8|30196.8|30196.8|30196.8|30196.8|30196.8|0
1649666020000|2022-04-11 08:33:40|30203.87|30203.87|30203.87|30203.87|30203.87|30203.87|30203.87|30203.87|0
1649666050000|2022-04-11 08:34:10|30204.17|30204.17|30211.24|30211.24|30211.24|30211.24|30204.17|30204.17|0
1649666060000|2022-04-11 08:34:20|30207.71|30207.71|30207.71|30207.71|30207.71|30207.71|30204.17|30204.17|0
1649666070000|2022-04-11 08:34:30|30208.91|30208.91|30208.91|30208.91|30208.91|30208.91|30208.91|30208.91|0
1649666090000|2022-04-11 08:34:50|30212.44|30212.44|30223.05|30223.05|30223.05|30223.05|30212.44|30212.44|0
1649666100000|2022-04-11 08:35:00|30215.98|30215.98|30212.44|30212.44|30215.98|30215.98|30212.44|30212.44|0
1649666110000|2022-04-11 08:35:10|30213.65|30213.65|30213.65|30213.65|30213.65|30213.65|30213.65|30213.65|0
1649666120000|2022-04-11 08:35:20|30217.18|30217.18|30217.18|30217.18|30217.18|30217.18|30217.18|30217.18|0
1649666130000|2022-04-11 08:35:30|30213.65|30213.65|30213.65|30213.65|30213.65|30213.65|30213.65|30213.65|0
1649666160000|2022-04-11 08:36:00|30217.18|30217.18|30220.72|30220.72|30220.72|30220.72|30217.18|30217.18|0
1649666180000|2022-04-11 08:36:20|30217.18|30217.18|30217.18|30217.18|30217.18|30217.18|30213.65|30213.65|0
1649666210000|2022-04-11 08:36:50|30210.11|30210.11|30210.11|30210.11|30210.11|30210.11|30210.11|30210.11|0
1649666260000|2022-04-11 08:37:40|30209.81|30209.81|30209.81|30209.81|30209.81|30209.81|30209.81|30209.81|0
1649666270000|2022-04-11 08:37:50|30213.35|30213.35|30216.88|30216.88|30216.88|30216.88|30213.35|30213.35|0
1649666280000|2022-04-11 08:38:00|30213.35|30213.35|30223.95|30223.95|30223.95|30223.95|30206.28|30206.28|0
1649666300000|2022-04-11 08:38:20|30238.09|30238.09|30238.09|30238.09|30238.09|30238.09|30238.09|30238.09|0
1649666320000|2022-04-11 08:38:40|30239.32|30239.32|30239.32|30239.32|30239.32|30239.32|30239.32|30239.32|0
1649666330000|2022-04-11 08:38:50|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|0
1649666340000|2022-04-11 08:39:00|30236.08|30236.08|30232.55|30232.55|30236.08|30236.08|30232.55|30232.55|0
1649666360000|2022-04-11 08:39:20|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|0
1649666380000|2022-04-11 08:39:40|30240.52|30240.52|30240.52|30240.52|30240.52|30240.52|30240.52|30240.52|0
1649666390000|2022-04-11 08:39:50|30233.45|30233.45|30233.45|30233.45|30233.45|30233.45|30233.45|30233.45|0
1649666400000|2022-04-11 08:40:00|30236.99|30236.99|30236.99|30236.99|30236.99|30236.99|30236.99|30236.99|0
1649666420000|2022-04-11 08:40:20|30233.45|30233.45|30233.45|30233.45|30233.45|30233.45|30233.45|30233.45|0
1649666470000|2022-04-11 08:41:10|30233.75|30233.75|30233.75|30233.75|30233.75|30233.75|30233.75|30233.75|0
1649666480000|2022-04-11 08:41:20|30230.22|30230.22|30229.73|30229.73|30230.22|30230.22|30229.73|30229.73|0
1649666500000|2022-04-11 08:41:40|30229.13|30229.13|30229.43|30229.43|30229.43|30229.43|30229.13|30229.13|0
1649666520000|2022-04-11 08:42:00|30232.97|30232.97|30232.97|30232.97|30232.97|30232.97|30232.97|30232.97|0
1649666560000|2022-04-11 08:42:40|30229.43|30229.43|30229.43|30229.43|30229.43|30229.43|30229.43|30229.43|0
1649666580000|2022-04-11 08:43:00|30225.9|30225.9|30225.49|30225.49|30225.9|30225.9|30225.49|30225.49|0
1649666590000|2022-04-11 08:43:10|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|30218.42|30218.42|0
1649666620000|2022-04-11 08:43:40|30229.02|30229.02|30229.02|30229.02|30229.02|30229.02|30229.02|30229.02|0
1649666630000|2022-04-11 08:43:50|30218.42|30218.42|30214.88|30214.88|30218.42|30218.42|30214.88|30214.88|0
1649666640000|2022-04-11 08:44:00|30211.35|30211.35|30211.76|30211.76|30211.76|30211.76|30211.35|30211.35|0
1649666700000|2022-04-11 08:45:00|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|0
1649666710000|2022-04-11 08:45:10|30208.22|30208.22|30208.22|30208.22|30208.22|30208.22|30208.22|30208.22|0
1649666730000|2022-04-11 08:45:30|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|0
1649666760000|2022-04-11 08:46:00|30208.22|30208.22|30211.76|30211.76|30211.76|30211.76|30208.22|30208.22|0
1649666810000|2022-04-11 08:46:50|30218.83|30218.83|30218.83|30218.83|30218.83|30218.83|30218.83|30218.83|0
1649666820000|2022-04-11 08:47:00|30222.36|30222.36|30222.36|30222.36|30222.36|30222.36|30222.36|30222.36|0
1649666840000|2022-04-11 08:47:20|30222.48|30222.48|30222.6|30222.6|30222.6|30222.6|30222.48|30222.48|0
1649666850000|2022-04-11 08:47:30|30219.07|30219.07|30219.07|30219.07|30219.07|30219.07|30219.07|30219.07|0
1649666870000|2022-04-11 08:47:50|30222.6|30222.6|30222.6|30222.6|30222.6|30222.6|30222.6|30222.6|0
1649666880000|2022-04-11 08:48:00|30226.14|30226.14|30226.14|30226.14|30226.14|30226.14|30226.14|30226.14|0
1649666900000|2022-04-11 08:48:20|30230.08|30230.08|30230.08|30230.08|30230.08|30230.08|30230.08|30230.08|0
1649666940000|2022-04-11 08:49:00|30226.55|30226.55|30226.55|30226.55|30226.55|30226.55|30226.55|30226.55|0
1649666950000|2022-04-11 08:49:10|30226.91|30226.91|30226.91|30226.91|30226.91|30226.91|30226.91|30226.91|0
1649666970000|2022-04-11 08:49:30|30223.38|30223.38|30223.38|30223.38|30223.38|30223.38|30223.38|30223.38|0
1649666990000|2022-04-11 08:49:50|30216.31|30216.31|30216.31|30216.31|30216.31|30216.31|30216.31|30216.31|0
1649667010000|2022-04-11 08:50:10|30215.11|30215.11|30215.11|30215.11|30215.11|30215.11|30215.11|30215.11|0
1649667040000|2022-04-11 08:50:40|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|0
1649667050000|2022-04-11 08:50:50|30218.04|30218.04|30210.67|30210.67|30218.04|30218.04|30210.67|30210.67|0
1649667060000|2022-04-11 08:51:00|30207.13|30207.13|30210.67|30210.67|30210.67|30210.67|30207.13|30207.13|0
1649667090000|2022-04-11 08:51:30|30209.85|30209.85|30202.78|30202.78|30209.85|30209.85|30202.78|30202.78|0
1649667110000|2022-04-11 08:51:50|30206.32|30206.32|30213.69|30213.69|30213.69|30213.69|30206.32|30206.32|0
1649667160000|2022-04-11 08:52:40|30206.92|30206.92|30217.93|30217.93|30217.93|30217.93|30206.92|30206.92|0
1649667170000|2022-04-11 08:52:50|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|0
1649667220000|2022-04-11 08:53:40|30214.4|30214.4|30217.93|30217.93|30217.93|30217.93|30214.4|30214.4|0
1649667260000|2022-04-11 08:54:20|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|0
1649667280000|2022-04-11 08:54:40|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|0
1649667300000|2022-04-11 08:55:00|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|0
1649667370000|2022-04-11 08:56:10|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|0
1649667390000|2022-04-11 08:56:30|30214.4|30214.4|30217.93|30217.93|30217.93|30217.93|30214.4|30214.4|0
1649667420000|2022-04-11 08:57:00|30221.47|30221.47|30225|30225|30225|30225|30221.47|30221.47|0
1649667440000|2022-04-11 08:57:20|30221.47|30221.47|30221.47|30221.47|30221.47|30221.47|30221.47|30221.47|0
1649667460000|2022-04-11 08:57:40|30217.93|30217.93|30214.4|30214.4|30221.47|30221.47|30214.4|30214.4|0
1649667470000|2022-04-11 08:57:50|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|0
1649667480000|2022-04-11 08:58:00|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|0
1649667500000|2022-04-11 08:58:20|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|0
1649667510000|2022-04-11 08:58:30|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|30207.33|0
1649667520000|2022-04-11 08:58:40|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|30210.86|0
1649667540000|2022-04-11 08:59:00|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|30214.4|0
1649667650000|2022-04-11 09:00:50|30213.99|30213.99|30217.52|30217.52|30217.52|30217.52|30213.99|30213.99|0
1649667680000|2022-04-11 09:01:20|30217.82|30217.82|30217.82|30217.82|30217.82|30217.82|30217.82|30217.82|0
1649667690000|2022-04-11 09:01:30|30221.36|30221.36|30221.36|30221.36|30221.36|30221.36|30221.36|30221.36|0
1649667710000|2022-04-11 09:01:50|30221.77|30221.77|30225.3|30225.3|30225.3|30225.3|30221.77|30221.77|0
1649667740000|2022-04-11 09:02:20|30218.23|30218.23|30221.77|30221.77|30221.77|30221.77|30218.23|30218.23|0
1649667750000|2022-04-11 09:02:30|30218.23|30218.23|30211.16|30211.16|30218.23|30218.23|30211.16|30211.16|0
1649667760000|2022-04-11 09:02:40|30211.76|30211.76|30211.76|30211.76|30211.76|30211.76|30211.76|30211.76|0
1649667770000|2022-04-11 09:02:50|30204.69|30204.69|30201.16|30201.16|30204.69|30204.69|30201.16|30201.16|0
1649667780000|2022-04-11 09:03:00|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|30204.69|0
1649667790000|2022-04-11 09:03:10|30211.76|30211.76|30218.83|30218.83|30218.83|30218.83|30211.76|30211.76|0
1649667840000|2022-04-11 09:04:00|30222.37|30222.37|30230.16|30230.16|30230.16|30230.16|30222.37|30222.37|0
1649667850000|2022-04-11 09:04:10|30230.65|30230.65|30223.58|30223.58|30230.65|30230.65|30223.58|30223.58|0
1649667860000|2022-04-11 09:04:20|30223.88|30223.88|30223.88|30223.88|30223.88|30223.88|30223.88|30223.88|0
1649667870000|2022-04-11 09:04:30|30230.95|30230.95|30227.41|30227.41|30230.95|30230.95|30227.41|30227.41|0
1649667890000|2022-04-11 09:04:50|30231.55|30231.55|30228.01|30228.01|30231.55|30231.55|30228.01|30228.01|0
1649667900000|2022-04-11 09:05:00|30228.31|30228.31|30228.31|30228.31|30228.31|30228.31|30228.31|30228.31|0
1649667920000|2022-04-11 09:05:20|30224.78|30224.78|30224.78|30224.78|30224.78|30224.78|30224.78|30224.78|0
1649667930000|2022-04-11 09:05:30|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|0
1649667940000|2022-04-11 09:05:40|30213.87|30213.87|30217.41|30217.41|30220.94|30220.94|30213.87|30213.87|0
1649667950000|2022-04-11 09:05:50|30213.87|30213.87|30213.87|30213.87|30213.87|30213.87|30213.87|30213.87|0
1649667960000|2022-04-11 09:06:00|30220.94|30220.94|30220.94|30220.94|30220.94|30220.94|30220.94|30220.94|0
1649667980000|2022-04-11 09:06:20|30220.82|30220.82|30217.29|30217.29|30220.82|30220.82|30217.29|30217.29|0
1649668010000|2022-04-11 09:06:50|30213.75|30213.75|30217.29|30217.29|30217.29|30217.29|30213.75|30213.75|0
1649668030000|2022-04-11 09:07:10|30216.92|30216.92|30216.8|30216.8|30216.92|30216.92|30216.8|30216.8|0
1649668040000|2022-04-11 09:07:20|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|0
1649668060000|2022-04-11 09:07:40|30216.8|30216.8|30216.8|30216.8|30220.34|30220.34|30216.8|30216.8|0
1649668070000|2022-04-11 09:07:50|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|0
1649668100000|2022-04-11 09:08:20|30212.97|30212.97|30212.97|30212.97|30212.97|30212.97|30212.97|30212.97|0
1649668110000|2022-04-11 09:08:30|30209.43|30209.43|30205.9|30205.9|30209.43|30209.43|30205.9|30205.9|0
1649668130000|2022-04-11 09:08:50|30191.76|30191.76|30191.76|30191.76|30191.76|30191.76|30191.76|30191.76|0
1649668140000|2022-04-11 09:09:00|30195.29|30195.29|30202.36|30202.36|30202.36|30202.36|30195.29|30195.29|0
1649668170000|2022-04-11 09:09:30|30205.9|30205.9|30209.43|30209.43|30212.97|30212.97|30205.9|30205.9|0
1649668250000|2022-04-11 09:10:50|30202.36|30202.36|30202.36|30202.36|30202.36|30202.36|30202.36|30202.36|0
1649668270000|2022-04-11 09:11:10|30195.29|30195.29|30195.29|30195.29|30195.29|30195.29|30195.29|30195.29|0
1649668280000|2022-04-11 09:11:20|30198.83|30198.83|30195.29|30195.29|30198.83|30198.83|30195.29|30195.29|0
1649668310000|2022-04-11 09:11:50|30195.59|30195.59|30195.59|30195.59|30195.59|30195.59|30195.59|30195.59|0
1649668340000|2022-04-11 09:12:20|30196|30196|30196|30196|30196|30196|30196|30196|0
1649668350000|2022-04-11 09:12:30|30192.47|30192.47|30177.84|30177.84|30192.47|30192.47|30177.84|30177.84|0
1649668360000|2022-04-11 09:12:40|30174.31|30174.31|30174.31|30174.31|30174.31|30174.31|30174.31|30174.31|0
1649668370000|2022-04-11 09:12:50|30170.78|30170.78|30169.96|30169.96|30170.78|30170.78|30169.96|30169.96|0
1649668390000|2022-04-11 09:13:10|30162.89|30162.89|30162.89|30162.89|30162.89|30162.89|30162.89|30162.89|0
1649668400000|2022-04-11 09:13:20|30159.35|30159.35|30159.35|30159.35|30159.35|30159.35|30159.35|30159.35|0
1649668420000|2022-04-11 09:13:40|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|0
1649668430000|2022-04-11 09:13:50|30163.19|30163.19|30163.19|30163.19|30163.19|30163.19|30163.19|30163.19|0
1649668460000|2022-04-11 09:14:20|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|0
1649668480000|2022-04-11 09:14:40|30166.72|30166.72|30156.12|30156.12|30166.72|30166.72|30156.12|30156.12|0
1649668490000|2022-04-11 09:14:50|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|30159.65|0
1649668500000|2022-04-11 09:15:00|30166.72|30166.72|30167.62|30167.62|30167.62|30167.62|30166.72|30166.72|0
1649668510000|2022-04-11 09:15:10|30171.16|30171.16|30171.16|30171.16|30171.16|30171.16|30171.16|30171.16|0
1649668520000|2022-04-11 09:15:20|30174.69|30174.69|30173.49|30173.49|30174.69|30174.69|30173.49|30173.49|0
1649668560000|2022-04-11 09:16:00|30173.9|30173.9|30185.41|30185.41|30185.41|30185.41|30173.9|30173.9|0
1649668570000|2022-04-11 09:16:10|30188.94|30188.94|30192.48|30192.48|30192.48|30192.48|30188.94|30188.94|0
1649668580000|2022-04-11 09:16:20|30192.07|30192.07|30191.66|30191.66|30192.07|30192.07|30191.66|30191.66|0
1649668590000|2022-04-11 09:16:30|30192.48|30192.48|30188.94|30188.94|30192.48|30192.48|30188.94|30188.94|0
1649668600000|2022-04-11 09:16:40|30185.41|30185.41|30182.17|30182.17|30185.41|30185.41|30182.17|30182.17|0
1649668650000|2022-04-11 09:17:30|30185.71|30185.71|30196.91|30196.91|30196.91|30196.91|30185.71|30185.71|0
1649668670000|2022-04-11 09:17:50|30193.38|30193.38|30193.38|30193.38|30193.38|30193.38|30193.38|30193.38|0
1649668680000|2022-04-11 09:18:00|30196.91|30196.91|30196.91|30196.91|30196.91|30196.91|30196.91|30196.91|0
1649668710000|2022-04-11 09:18:30|30203.98|30203.98|30203.98|30203.98|30203.98|30203.98|30203.98|30203.98|0
1649668720000|2022-04-11 09:18:40|30200.45|30200.45|30193.38|30193.38|30200.45|30200.45|30193.38|30193.38|0
1649668740000|2022-04-11 09:19:00|30196.91|30196.91|30196.91|30196.91|30196.91|30196.91|30196.91|30196.91|0
1649668770000|2022-04-11 09:19:30|30200.45|30200.45|30200.45|30200.45|30200.45|30200.45|30200.45|30200.45|0
1649668790000|2022-04-11 09:19:50|30207.52|30207.52|30207.52|30207.52|30211.05|30211.05|30207.52|30207.52|0
1649668800000|2022-04-11 09:20:00|30214.59|30214.59|30211.05|30211.05|30214.59|30214.59|30211.05|30211.05|0
1649668820000|2022-04-11 09:20:20|30214.59|30214.59|30214.59|30214.59|30214.59|30214.59|30214.59|30214.59|0
1649668850000|2022-04-11 09:20:50|30207.52|30207.52|30207.52|30207.52|30207.52|30207.52|30207.52|30207.52|0
1649668870000|2022-04-11 09:21:10|30211.05|30211.05|30211.05|30211.05|30211.05|30211.05|30211.05|30211.05|0
1649668880000|2022-04-11 09:21:20|30214.59|30214.59|30218.12|30218.12|30218.12|30218.12|30214.59|30214.59|0
1649668900000|2022-04-11 09:21:40|30221.66|30221.66|30221.66|30221.66|30221.66|30221.66|30221.66|30221.66|0
1649668920000|2022-04-11 09:22:00|30218.12|30218.12|30218.12|30218.12|30218.12|30218.12|30218.12|30218.12|0
1649668950000|2022-04-11 09:22:30|30214.59|30214.59|30221.96|30221.96|30221.96|30221.96|30214.59|30214.59|0
1649668980000|2022-04-11 09:23:00|30221.59|30221.59|30221.59|30221.59|30221.59|30221.59|30221.59|30221.59|0
1649669040000|2022-04-11 09:24:00|30225.13|30225.13|30225.13|30225.13|30225.13|30225.13|30225.13|30225.13|0
1649669080000|2022-04-11 09:24:40|30221.59|30221.59|30221.59|30221.59|30221.59|30221.59|30221.59|30221.59|0
1649669090000|2022-04-11 09:24:50|30218.06|30218.06|30228.66|30228.66|30228.66|30228.66|30218.06|30218.06|0
1649669100000|2022-04-11 09:25:00|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|0
1649669110000|2022-04-11 09:25:10|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|0
1649669130000|2022-04-11 09:25:30|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|0
1649669160000|2022-04-11 09:26:00|30235.73|30235.73|30235.73|30235.73|30235.73|30235.73|30235.73|30235.73|0
1649669190000|2022-04-11 09:26:30|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|0
1649669240000|2022-04-11 09:27:20|30221.59|30221.59|30224.53|30224.53|30224.53|30224.53|30220.99|30220.99|0
1649669250000|2022-04-11 09:27:30|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|0
1649669300000|2022-04-11 09:28:20|30217.46|30217.46|30217.46|30217.46|30217.46|30217.46|30217.46|30217.46|0
1649669320000|2022-04-11 09:28:40|30224.53|30224.53|30224.53|30224.53|30224.53|30224.53|30224.53|30224.53|0
1649669330000|2022-04-11 09:28:50|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|30220.99|0
1649669370000|2022-04-11 09:29:30|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|0
1649669380000|2022-04-11 09:29:40|30231.6|30231.6|30231.6|30231.6|30231.6|30231.6|30231.6|30231.6|0
1649669390000|2022-04-11 09:29:50|30231.48|30231.48|30231.48|30231.48|30231.48|30231.48|30231.48|30231.48|0
1649669400000|2022-04-11 09:30:00|30231.36|30231.36|30231.36|30231.36|30231.36|30231.36|30231.36|30231.36|0
1649669410000|2022-04-11 09:30:10|30235.19|30235.19|30220.45|30220.45|30235.19|30235.19|30220.45|30220.45|0
1649669450000|2022-04-11 09:30:50|30216.92|30216.92|30216.92|30216.92|30216.92|30216.92|30216.92|30216.92|0
1649669460000|2022-04-11 09:31:00|30213.38|30213.38|30209.85|30209.85|30213.38|30213.38|30209.85|30209.85|0
1649669470000|2022-04-11 09:31:10|30206.31|30206.31|30206.31|30206.31|30206.31|30206.31|30206.31|30206.31|0
1649669490000|2022-04-11 09:31:30|30199.24|30199.24|30199.24|30199.24|30199.24|30199.24|30199.24|30199.24|0
1649669500000|2022-04-11 09:31:40|30195.71|30195.71|30195.71|30195.71|30195.71|30195.71|30195.71|30195.71|0
1649669510000|2022-04-11 09:31:50|30194.8|30194.8|30194.8|30194.8|30194.8|30194.8|30194.8|30194.8|0
1649669530000|2022-04-11 09:32:10|30191.27|30191.27|30191.27|30191.27|30191.27|30191.27|30191.27|30191.27|0
1649669540000|2022-04-11 09:32:20|30198.34|30198.34|30198.34|30198.34|30198.34|30198.34|30198.34|30198.34|0
1649669560000|2022-04-11 09:32:40|30198.94|30198.94|30198.94|30198.94|30198.94|30198.94|30198.94|30198.94|0
1649669620000|2022-04-11 09:33:40|30191.87|30191.87|30191.87|30191.87|30191.87|30191.87|30191.87|30191.87|0
1649669630000|2022-04-11 09:33:50|30195.41|30195.41|30195.41|30195.41|30195.41|30195.41|30195.41|30195.41|0
1649669730000|2022-04-11 09:35:30|30202.48|30202.48|30202.48|30202.48|30202.48|30202.48|30202.48|30202.48|0
1649669770000|2022-04-11 09:36:10|30202.35|30202.35|30202.35|30202.35|30202.35|30202.35|30202.35|30202.35|0
1649669780000|2022-04-11 09:36:20|30205.89|30205.89|30205.89|30205.89|30209.42|30209.42|30205.89|30205.89|0
1649669810000|2022-04-11 09:36:50|30207.09|30207.09|30207.09|30207.09|30207.09|30207.09|30207.09|30207.09|0
1649669850000|2022-04-11 09:37:30|30210.63|30210.63|30210.63|30210.63|30210.63|30210.63|30210.63|30210.63|0
1649669910000|2022-04-11 09:38:30|30211.23|30211.23|30211.23|30211.23|30211.23|30211.23|30211.23|30211.23|0
1649669950000|2022-04-11 09:39:10|30207.69|30207.69|30204.16|30204.16|30207.69|30207.69|30204.16|30204.16|0
1649669980000|2022-04-11 09:39:40|30197.09|30197.09|30197.09|30197.09|30197.09|30197.09|30197.09|30197.09|0
1649669990000|2022-04-11 09:39:50|30204.16|30204.16|30204.16|30204.16|30204.16|30204.16|30204.16|30204.16|0
1649670010000|2022-04-11 09:40:10|30207.69|30207.69|30207.57|30207.57|30207.69|30207.69|30207.57|30207.57|0
1649670050000|2022-04-11 09:40:50|30204.04|30204.04|30204.04|30204.04|30204.04|30204.04|30204.04|30204.04|0
1649670070000|2022-04-11 09:41:10|30200.5|30200.5|30200.38|30200.38|30200.5|30200.5|30200.38|30200.38|0
1649670080000|2022-04-11 09:41:20|30200.5|30200.5|30200.5|30200.5|30200.5|30200.5|30200.5|30200.5|0
1649670090000|2022-04-11 09:41:30|30196.97|30196.97|30196.97|30196.97|30196.97|30196.97|30196.97|30196.97|0
1649670130000|2022-04-11 09:42:10|30196.72|30196.72|30196.48|30196.48|30196.72|30196.72|30196.48|30196.48|0
1649670150000|2022-04-11 09:42:30|30200.02|30200.02|30200.02|30200.02|30200.02|30200.02|30200.02|30200.02|0
1649670160000|2022-04-11 09:42:40|30196.48|30196.48|30203.55|30203.55|30203.55|30203.55|30196.48|30196.48|0
1649670190000|2022-04-11 09:43:10|30200.02|30200.02|30200.02|30200.02|30200.02|30200.02|30200.02|30200.02|0
1649670220000|2022-04-11 09:43:40|30207.09|30207.09|30207.09|30207.09|30207.09|30207.09|30207.09|30207.09|0
1649670250000|2022-04-11 09:44:10|30210.62|30210.62|30210.62|30210.62|30210.62|30210.62|30210.62|30210.62|0
1649670260000|2022-04-11 09:44:20|30221.23|30221.23|30221.23|30221.23|30221.23|30221.23|30221.23|30221.23|0
1649670280000|2022-04-11 09:44:40|30214.16|30214.16|30214.16|30214.16|30214.16|30214.16|30214.16|30214.16|0
1649670300000|2022-04-11 09:45:00|30214.4|30214.4|30214.88|30214.88|30214.88|30214.88|30214.4|30214.4|0
1649670330000|2022-04-11 09:45:30|30211.35|30211.35|30211.35|30211.35|30211.35|30211.35|30211.35|30211.35|0
1649670340000|2022-04-11 09:45:40|30207.81|30207.81|30204.28|30204.28|30207.81|30207.81|30204.28|30204.28|0
1649670350000|2022-04-11 09:45:50|30204.64|30204.64|30204.64|30204.64|30204.64|30204.64|30204.64|30204.64|0
1649670400000|2022-04-11 09:46:40|30201.11|30201.11|30201.11|30201.11|30201.11|30201.11|30201.11|30201.11|0
1649670410000|2022-04-11 09:46:50|30204.64|30204.64|30245.51|30245.51|30245.51|30245.51|30204.64|30204.64|0
1649670420000|2022-04-11 09:47:00|30245.75|30245.75|30236.39|30236.39|30258.2|30258.2|30236.39|30236.39|0
1649670430000|2022-04-11 09:47:10|30234.29|30234.29|30235.49|30235.49|30235.49|30235.49|30234.29|30234.29|0
1649670440000|2022-04-11 09:47:20|30236.09|30236.09|30235.25|30235.25|30236.09|30236.09|30235.25|30235.25|0
1649670450000|2022-04-11 09:47:30|30231.71|30231.71|30231.71|30231.71|30231.71|30231.71|30231.71|30231.71|0
1649670460000|2022-04-11 09:47:40|30235.25|30235.25|30239.08|30239.08|30239.08|30239.08|30235.25|30235.25|0
1649670470000|2022-04-11 09:47:50|30238.78|30238.78|30238.78|30238.78|30238.78|30238.78|30238.78|30238.78|0
1649670480000|2022-04-11 09:48:00|30238.37|30238.37|30237.96|30237.96|30238.37|30238.37|30237.96|30237.96|0
1649670490000|2022-04-11 09:48:10|30237.84|30237.84|30237.84|30237.84|30237.84|30237.84|30237.84|30237.84|0
1649670500000|2022-04-11 09:48:20|30231.07|30231.07|30231.59|30231.59|30231.59|30231.59|30231.07|30231.07|0
1649670570000|2022-04-11 09:49:30|30235.13|30235.13|30235.13|30235.13|30235.13|30235.13|30231.59|30231.59|0
1649670590000|2022-04-11 09:49:50|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|0
1649670610000|2022-04-11 09:50:10|30231.59|30231.59|30231.59|30231.59|30231.59|30231.59|30231.59|30231.59|0
1649670620000|2022-04-11 09:50:20|30230.99|30230.99|30238.06|30238.06|30238.06|30238.06|30230.99|30230.99|0
1649670630000|2022-04-11 09:50:30|30227.45|30227.45|30227.45|30227.45|30227.45|30227.45|30227.45|30227.45|0
1649670640000|2022-04-11 09:50:40|30226.85|30226.85|30219.37|30219.37|30226.85|30226.85|30219.37|30219.37|0
1649670670000|2022-04-11 09:51:10|30215.84|30215.84|30215.84|30215.84|30215.84|30215.84|30215.84|30215.84|0
1649670690000|2022-04-11 09:51:30|30219.37|30219.37|30222.91|30222.91|30222.91|30222.91|30219.37|30219.37|0
1649670700000|2022-04-11 09:51:40|30222.31|30222.31|30221.9|30221.9|30222.31|30222.31|30221.9|30221.9|0
1649670710000|2022-04-11 09:51:50|30218.36|30218.36|30218.36|30218.36|30218.36|30218.36|30218.36|30218.36|0
1649670720000|2022-04-11 09:52:00|30225.43|30225.43|30224.23|30224.23|30225.43|30225.43|30224.23|30224.23|0
1649670740000|2022-04-11 09:52:20|30213.63|30213.63|30213.63|30213.63|30213.63|30213.63|30213.63|30213.63|0
1649670760000|2022-04-11 09:52:40|30212.73|30212.73|30212.73|30212.73|30212.73|30212.73|30212.73|30212.73|0
1649670770000|2022-04-11 09:52:50|30219.8|30219.8|30219.8|30219.8|30219.8|30219.8|30219.8|30219.8|0
1649670790000|2022-04-11 09:53:10|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|0
1649670800000|2022-04-11 09:53:20|30223.93|30223.93|30223.93|30223.93|30223.93|30223.93|30223.93|30223.93|0
1649670840000|2022-04-11 09:54:00|30234.54|30234.54|30238.07|30238.07|30238.07|30238.07|30234.54|30234.54|0
1649670880000|2022-04-11 09:54:40|30238.67|30238.67|30238.67|30238.67|30238.67|30238.67|30238.67|30238.67|0
1649670890000|2022-04-11 09:54:50|30242.21|30242.21|30242.21|30242.21|30242.21|30242.21|30242.21|30242.21|0
1649670900000|2022-04-11 09:55:00|30249.52|30249.52|30249.52|30249.52|30249.52|30249.52|30249.52|30249.52|0
1649670910000|2022-04-11 09:55:10|30249.4|30249.4|30249.4|30249.4|30249.4|30249.4|30249.4|30249.4|0
1649670930000|2022-04-11 09:55:30|30245.86|30245.86|30242.33|30242.33|30245.86|30245.86|30242.33|30242.33|0
1649670950000|2022-04-11 09:55:50|30238.79|30238.79|30238.79|30238.79|30238.79|30238.79|30238.79|30238.79|0
1649670960000|2022-04-11 09:56:00|30242.33|30242.33|30245.86|30245.86|30245.86|30245.86|30242.33|30242.33|0
1649670980000|2022-04-11 09:56:20|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|0
1649671010000|2022-04-11 09:56:50|30263.54|30263.54|30267.07|30267.07|30267.07|30267.07|30263.54|30263.54|0
1649671030000|2022-04-11 09:57:10|30256.47|30256.47|30259.1|30259.1|30259.1|30259.1|30255.57|30255.57|0
1649671100000|2022-04-11 09:58:20|30276.78|30276.78|30276.78|30276.78|30276.78|30276.78|30276.78|30276.78|0
1649671140000|2022-04-11 09:59:00|30280.31|30280.31|30280.31|30280.31|30280.31|30280.31|30280.31|30280.31|0
1649671150000|2022-04-11 09:59:10|30287.38|30287.38|30287.38|30287.38|30287.38|30287.38|30287.38|30287.38|0
1649671180000|2022-04-11 09:59:40|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|0
1649671200000|2022-04-11 10:00:00|30294.15|30294.15|30294.15|30294.15|30301.22|30301.22|30294.15|30294.15|0
1649671220000|2022-04-11 10:00:20|30293.85|30293.85|30293.85|30293.85|30293.85|30293.85|30293.85|30293.85|0
1649671230000|2022-04-11 10:00:30|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|0
1649671240000|2022-04-11 10:00:40|30287.08|30287.08|30283.54|30283.54|30287.08|30287.08|30283.54|30283.54|0
1649671250000|2022-04-11 10:00:50|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|0
1649671290000|2022-04-11 10:01:30|30290.61|30290.61|30290.61|30290.61|30290.61|30290.61|30290.61|30290.61|0
1649671320000|2022-04-11 10:02:00|30290.92|30290.92|30290.92|30290.92|30290.92|30290.92|30290.92|30290.92|0
1649671330000|2022-04-11 10:02:10|30291.22|30291.22|30291.22|30291.22|30291.22|30291.22|30291.22|30291.22|0
1649671350000|2022-04-11 10:02:30|30294.75|30294.75|30295.35|30295.35|30295.35|30295.35|30294.75|30294.75|0
1649671360000|2022-04-11 10:02:40|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|0
1649671370000|2022-04-11 10:02:50|30298.89|30298.89|30298.89|30298.89|30298.89|30298.89|30298.89|30298.89|0
1649671380000|2022-04-11 10:03:00|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|0
1649671400000|2022-04-11 10:03:20|30302.72|30302.72|30303.73|30303.73|30304.14|30304.14|30302.72|30302.72|0
1649671440000|2022-04-11 10:04:00|30296.66|30296.66|30296.66|30296.66|30296.66|30296.66|30296.66|30296.66|0
1649671500000|2022-04-11 10:05:00|30303.73|30303.73|30296.66|30296.66|30303.73|30303.73|30296.66|30296.66|0
1649671550000|2022-04-11 10:05:50|30300.2|30300.2|30303.73|30303.73|30303.73|30303.73|30300.2|30300.2|0
1649671590000|2022-04-11 10:06:30|30303.13|30303.13|30303.13|30303.13|30303.13|30303.13|30303.13|30303.13|0
1649671600000|2022-04-11 10:06:40|30303.73|30303.73|30303.73|30303.73|30303.73|30303.73|30303.73|30303.73|0
1649671620000|2022-04-11 10:07:00|30307.27|30307.27|30307.27|30307.27|30307.27|30307.27|30307.27|30307.27|0
1649671630000|2022-04-11 10:07:10|30307.57|30307.57|30319.07|30319.07|30319.07|30319.07|30307.57|30307.57|0
1649671640000|2022-04-11 10:07:20|30318.77|30318.77|30315.24|30315.24|30318.77|30318.77|30311.7|30311.7|0
1649671660000|2022-04-11 10:07:40|30311.7|30311.7|30314.64|30314.64|30314.64|30314.64|30311.1|30311.1|0
1649671680000|2022-04-11 10:08:00|30318.17|30318.17|30318.17|30318.17|30318.17|30318.17|30318.17|30318.17|0
1649671760000|2022-04-11 10:09:20|30317.81|30317.81|30317.81|30317.81|30317.81|30317.81|30317.81|30317.81|0
1649671780000|2022-04-11 10:09:40|30321.34|30321.34|30321.22|30321.22|30321.34|30321.34|30321.22|30321.22|0
1649671790000|2022-04-11 10:09:50|30314.15|30314.15|30310.62|30310.62|30314.15|30314.15|30310.62|30310.62|0
1649671800000|2022-04-11 10:10:00|30309.72|30309.72|30309.72|30309.72|30309.72|30309.72|30309.72|30309.72|0
1649671830000|2022-04-11 10:10:30|30320.32|30320.32|30320.32|30320.32|30320.32|30320.32|30320.32|30320.32|0
1649671840000|2022-04-11 10:10:40|30309.72|30309.72|30299.11|30299.11|30309.72|30309.72|30299.11|30299.11|0
1649671850000|2022-04-11 10:10:50|30298.7|30298.7|30298.7|30298.7|30298.7|30298.7|30298.7|30298.7|0
1649671870000|2022-04-11 10:11:10|30288.1|30288.1|30288.1|30288.1|30288.1|30288.1|30288.1|30288.1|0
1649671890000|2022-04-11 10:11:30|30277.49|30277.49|30276.72|30276.72|30277.49|30277.49|30276.72|30276.72|0
1649671900000|2022-04-11 10:11:40|30273.19|30273.19|30272.58|30272.58|30273.19|30273.19|30272.58|30272.58|0
1649671950000|2022-04-11 10:12:30|30265.51|30265.51|30261.98|30261.98|30265.51|30265.51|30261.98|30261.98|0
1649671980000|2022-04-11 10:13:00|30258.44|30258.44|30258.04|30258.04|30258.44|30258.44|30258.04|30258.04|0
1649671990000|2022-04-11 10:13:10|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|0
1649672010000|2022-04-11 10:13:30|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|0
1649672050000|2022-04-11 10:14:10|30253.6|30253.6|30253.9|30253.9|30253.9|30253.9|30253.6|30253.6|0
1649672060000|2022-04-11 10:14:20|30253.6|30253.6|30253.6|30253.6|30253.6|30253.6|30253.6|30253.6|0
1649672070000|2022-04-11 10:14:30|30253.9|30253.9|30253.9|30253.9|30253.9|30253.9|30253.9|30253.9|0
1649672110000|2022-04-11 10:15:10|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|0
1649672120000|2022-04-11 10:15:20|30254.09|30254.09|30253.32|30253.32|30254.09|30254.09|30253.32|30253.32|0
1649672140000|2022-04-11 10:15:40|30254.14|30254.14|30254.14|30254.14|30254.14|30254.14|30254.14|30254.14|0
1649672150000|2022-04-11 10:15:50|30257.67|30257.67|30257.67|30257.67|30257.67|30257.67|30257.67|30257.67|0
1649672160000|2022-04-11 10:16:00|30261.21|30261.21|30261.33|30261.33|30261.33|30261.33|30261.21|30261.21|0
1649672180000|2022-04-11 10:16:20|30261.57|30261.57|30261.57|30261.57|30261.57|30261.57|30261.57|30261.57|0
1649672190000|2022-04-11 10:16:30|30261.98|30261.98|30261.98|30261.98|30261.98|30261.98|30261.98|30261.98|0
1649672210000|2022-04-11 10:16:50|30258.44|30258.44|30258.44|30258.44|30258.44|30258.44|30251.38|30251.38|0
1649672290000|2022-04-11 10:18:10|30261.98|30261.98|30261.98|30261.98|30261.98|30261.98|30261.98|30261.98|0
1649672330000|2022-04-11 10:18:50|30258.44|30258.44|30258.44|30258.44|30258.44|30258.44|30258.44|30258.44|0
1649672380000|2022-04-11 10:19:40|30258.85|30258.85|30258.98|30258.98|30258.98|30258.98|30258.85|30258.85|0
1649672440000|2022-04-11 10:20:40|30259.39|30259.39|30259.39|30259.39|30259.39|30259.39|30259.39|30259.39|0
1649672450000|2022-04-11 10:20:50|30262.92|30262.92|30262.92|30262.92|30262.92|30262.92|30262.92|30262.92|0
1649672460000|2022-04-11 10:21:00|30259.39|30259.39|30259.39|30259.39|30259.39|30259.39|30259.39|30259.39|0
1649672480000|2022-04-11 10:21:20|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|0
1649672500000|2022-04-11 10:21:40|30253.22|30253.22|30253.22|30253.22|30253.22|30253.22|30253.22|30253.22|0
1649672540000|2022-04-11 10:22:20|30256.75|30256.75|30256.75|30256.75|30256.75|30256.75|30256.75|30256.75|0
1649672550000|2022-04-11 10:22:30|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|0
1649672590000|2022-04-11 10:23:10|30263.82|30263.82|30263.82|30263.82|30263.82|30263.82|30263.82|30263.82|0
1649672610000|2022-04-11 10:23:30|30267.36|30267.36|30267.36|30267.36|30267.36|30267.36|30267.36|30267.36|0
1649672650000|2022-04-11 10:24:10|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|30260.29|0
1649672660000|2022-04-11 10:24:20|30256.75|30256.75|30267.36|30267.36|30267.36|30267.36|30256.75|30256.75|0
1649672690000|2022-04-11 10:24:50|30263.82|30263.82|30260.29|30260.29|30263.82|30263.82|30260.29|30260.29|0
1649672710000|2022-04-11 10:25:10|30263.82|30263.82|30263.82|30263.82|30263.82|30263.82|30263.82|30263.82|0
1649672730000|2022-04-11 10:25:30|30263.52|30263.52|30263.52|30263.52|30263.52|30263.52|30263.52|30263.52|0
1649672770000|2022-04-11 10:26:10|30256.45|30256.45|30249.38|30249.38|30256.45|30256.45|30249.38|30249.38|0
1649672850000|2022-04-11 10:27:30|30252.92|30252.92|30256.45|30256.45|30256.45|30256.45|30252.92|30252.92|0
1649672910000|2022-04-11 10:28:30|30252.92|30252.92|30252.92|30252.92|30252.92|30252.92|30252.92|30252.92|0
1649672930000|2022-04-11 10:28:50|30256.45|30256.45|30256.45|30256.45|30256.45|30256.45|30256.45|30256.45|0
1649672970000|2022-04-11 10:29:30|30259.99|30259.99|30259.99|30259.99|30259.99|30259.99|30259.99|30259.99|0
1649672990000|2022-04-11 10:29:50|30259.87|30259.87|30259.87|30259.87|30259.87|30259.87|30259.87|30259.87|0
1649673070000|2022-04-11 10:31:10|30263.4|30263.4|30263.7|30263.7|30263.7|30263.7|30263.4|30263.4|0
1649673090000|2022-04-11 10:31:30|30263.82|30263.82|30264.31|30264.31|30264.31|30264.31|30263.82|30263.82|0
1649673100000|2022-04-11 10:31:40|30271.38|30271.38|30271.38|30271.38|30271.38|30271.38|30271.38|30271.38|0
1649673110000|2022-04-11 10:31:50|30267.84|30267.84|30267.84|30267.84|30267.84|30267.84|30267.84|30267.84|0
1649673130000|2022-04-11 10:32:10|30266.64|30266.64|30263.1|30263.1|30266.64|30266.64|30263.1|30263.1|0
1649673170000|2022-04-11 10:32:50|30259.57|30259.57|30259.57|30259.57|30259.57|30259.57|30259.57|30259.57|0
1649673210000|2022-04-11 10:33:30|30260.47|30260.47|30260.47|30260.47|30260.47|30260.47|30260.47|30260.47|0
1649673270000|2022-04-11 10:34:30|30256.94|30256.94|30256.94|30256.94|30256.94|30256.94|30256.94|30256.94|0
1649673290000|2022-04-11 10:34:50|30260.47|30260.47|30256.94|30256.94|30260.47|30260.47|30256.94|30256.94|0
1649673300000|2022-04-11 10:35:00|30260.47|30260.47|30264.01|30264.01|30264.01|30264.01|30260.47|30260.47|0
1649673330000|2022-04-11 10:35:30|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|30263.6|0
1649673340000|2022-04-11 10:35:40|30263.35|30263.35|30263.35|30263.35|30263.35|30263.35|30263.35|30263.35|0
1649673350000|2022-04-11 10:35:50|30252.75|30252.75|30235.07|30235.07|30252.75|30252.75|30235.07|30235.07|0
1649673360000|2022-04-11 10:36:00|30228|30228|30224.47|30224.47|30228|30228|30224.47|30224.47|0
1649673370000|2022-04-11 10:36:10|30223.27|30223.27|30212.36|30212.36|30223.27|30223.27|30212.36|30212.36|0
1649673400000|2022-04-11 10:36:40|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|30208.83|0
1649673410000|2022-04-11 10:36:50|30205.29|30205.29|30194.69|30194.69|30205.29|30205.29|30194.69|30194.69|0
1649673430000|2022-04-11 10:37:10|30191.15|30191.15|30191.15|30191.15|30191.15|30191.15|30191.15|30191.15|0
1649673490000|2022-04-11 10:38:10|30187.62|30187.62|30187.62|30187.62|30187.62|30187.62|30187.62|30187.62|0
1649673500000|2022-04-11 10:38:20|30184.08|30184.08|30177.01|30177.01|30184.08|30184.08|30177.01|30177.01|0
1649673520000|2022-04-11 10:38:40|30169.94|30169.94|30173.48|30173.48|30173.48|30173.48|30169.94|30169.94|0
1649673530000|2022-04-11 10:38:50|30166.41|30166.41|30166|30166|30166.41|30166.41|30166|30166|0
1649673550000|2022-04-11 10:39:10|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|0
1649673560000|2022-04-11 10:39:20|30173.37|30173.37|30173.37|30173.37|30173.37|30173.37|30173.37|30173.37|0
1649673570000|2022-04-11 10:39:30|30180.44|30180.44|30173.37|30173.37|30180.44|30180.44|30173.37|30173.37|0
1649673580000|2022-04-11 10:39:40|30169.83|30169.83|30145.09|30145.09|30169.83|30169.83|30145.09|30145.09|0
1649673590000|2022-04-11 10:39:50|30152.16|30152.16|30159.23|30159.23|30159.23|30159.23|30152.16|30152.16|0
1649673600000|2022-04-11 10:40:00|30162.76|30162.76|30184.27|30184.27|30184.27|30184.27|30162.76|30162.76|0
1649673610000|2022-04-11 10:40:10|30187.81|30187.81|30183.74|30183.74|30187.81|30187.81|30183.74|30183.74|0
1649673630000|2022-04-11 10:40:30|30180.21|30180.21|30176.67|30176.67|30183.74|30183.74|30176.67|30176.67|0
1649673660000|2022-04-11 10:41:00|30173.14|30173.14|30173.14|30173.14|30173.14|30173.14|30173.14|30173.14|0
1649673670000|2022-04-11 10:41:10|30176.67|30176.67|30176.67|30176.67|30176.67|30176.67|30176.67|30176.67|0
1649673690000|2022-04-11 10:41:30|30176.37|30176.37|30176.37|30176.37|30176.37|30176.37|30176.37|30176.37|0
1649673710000|2022-04-11 10:41:50|30179.91|30179.91|30179.91|30179.91|30179.91|30179.91|30179.91|30179.91|0
1649673730000|2022-04-11 10:42:10|30183.44|30183.44|30176.37|30176.37|30183.44|30183.44|30176.37|30176.37|0
1649673750000|2022-04-11 10:42:30|30179.91|30179.91|30176.37|30176.37|30179.91|30179.91|30176.37|30176.37|0
1649673760000|2022-04-11 10:42:40|30172.84|30172.84|30169.3|30169.3|30172.84|30172.84|30169.3|30169.3|0
1649673780000|2022-04-11 10:43:00|30172.84|30172.84|30172.84|30172.84|30172.84|30172.84|30169.3|30169.3|0
1649673790000|2022-04-11 10:43:10|30169.3|30169.3|30165.77|30165.77|30169.3|30169.3|30165.77|30165.77|0
1649673810000|2022-04-11 10:43:30|30176.37|30176.37|30176.37|30176.37|30176.37|30176.37|30176.37|30176.37|0
1649673820000|2022-04-11 10:43:40|30169.3|30169.3|30169.3|30169.3|30169.3|30169.3|30169.3|30169.3|0
1649673840000|2022-04-11 10:44:00|30162.23|30162.23|30162.23|30162.23|30162.23|30162.23|30162.23|30162.23|0
1649673850000|2022-04-11 10:44:10|30163.46|30163.46|30163.46|30163.46|30163.46|30163.46|30163.46|30163.46|0
1649673870000|2022-04-11 10:44:30|30159.93|30159.93|30159.93|30159.93|30159.93|30159.93|30159.93|30159.93|0
1649673880000|2022-04-11 10:44:40|30167|30167|30170.53|30170.53|30170.53|30170.53|30167|30167|0
1649673900000|2022-04-11 10:45:00|30170.94|30170.94|30178.01|30178.01|30178.01|30178.01|30170.94|30170.94|0
1649673930000|2022-04-11 10:45:30|30177.77|30177.77|30177.77|30177.77|30177.77|30177.77|30177.77|30177.77|0
1649674000000|2022-04-11 10:46:40|30181.31|30181.31|30184.84|30184.84|30184.84|30184.84|30181.31|30181.31|0
1649674050000|2022-04-11 10:47:30|30198.98|30198.98|30198.68|30198.68|30198.98|30198.98|30198.68|30198.68|0
1649674060000|2022-04-11 10:47:40|30188.08|30188.08|30188.08|30188.08|30188.08|30188.08|30188.08|30188.08|0
1649674070000|2022-04-11 10:47:50|30188.68|30188.68|30188.68|30188.68|30188.68|30188.68|30188.68|30188.68|0
1649674080000|2022-04-11 10:48:00|30189.04|30189.04|30192.69|30192.69|30192.69|30192.69|30185.63|30185.63|0
1649674090000|2022-04-11 10:48:10|30193.3|30193.3|30193.3|30193.3|30193.3|30193.3|30193.3|30193.3|0
1649674100000|2022-04-11 10:48:20|30196.83|30196.83|30196.83|30196.83|30196.83|30196.83|30196.83|30196.83|0
1649674140000|2022-04-11 10:49:00|30203.9|30203.9|30204.31|30204.31|30204.72|30204.72|30203.9|30203.9|0
1649674190000|2022-04-11 10:49:50|30211.38|30211.38|30207.85|30207.85|30211.38|30211.38|30207.85|30207.85|0
1649674200000|2022-04-11 10:50:00|30208.25|30208.25|30208.25|30208.25|30208.25|30208.25|30208.25|30208.25|0
1649674230000|2022-04-11 10:50:30|30208.66|30208.66|30215.73|30215.73|30215.73|30215.73|30208.66|30208.66|0
1649674270000|2022-04-11 10:51:10|30212.2|30212.2|30212.2|30212.2|30212.2|30212.2|30212.2|30212.2|0
1649674310000|2022-04-11 10:51:50|30215.73|30215.73|30208.66|30208.66|30215.73|30215.73|30208.66|30208.66|0
1649674320000|2022-04-11 10:52:00|30205.13|30205.13|30205.13|30205.13|30205.13|30205.13|30205.13|30205.13|0
1649674350000|2022-04-11 10:52:30|30198.06|30198.06|30200.78|30200.78|30201.6|30201.6|30198.06|30198.06|0
1649674370000|2022-04-11 10:52:50|30197.24|30197.24|30197.24|30197.24|30197.24|30197.24|30197.24|30197.24|0
1649674380000|2022-04-11 10:53:00|30196.94|30196.94|30196.94|30196.94|30196.94|30196.94|30196.94|30196.94|0
1649674410000|2022-04-11 10:53:30|30204.01|30204.01|30204.01|30204.01|30204.01|30204.01|30204.01|30204.01|0
1649674430000|2022-04-11 10:53:50|30200.47|30200.47|30200.47|30200.47|30200.47|30200.47|30200.47|30200.47|0
1649674460000|2022-04-11 10:54:20|30199.66|30199.66|30199.25|30199.25|30199.66|30199.66|30199.25|30199.25|0
1649674470000|2022-04-11 10:54:30|30195.71|30195.71|30195.71|30195.71|30195.71|30195.71|30195.71|30195.71|0
1649674490000|2022-04-11 10:54:50|30192.18|30192.18|30188.64|30188.64|30192.18|30192.18|30188.64|30188.64|0
1649674500000|2022-04-11 10:55:00|30188.04|30188.04|30188.04|30188.04|30188.04|30188.04|30188.04|30188.04|0
1649674510000|2022-04-11 10:55:10|30195.11|30195.11|30195.11|30195.11|30195.11|30195.11|30195.11|30195.11|0
1649674520000|2022-04-11 10:55:20|30195.41|30195.41|30195.93|30195.93|30195.93|30195.93|30195.11|30195.11|0
1649674530000|2022-04-11 10:55:30|30196.34|30196.34|30196.34|30196.34|30196.34|30196.34|30196.34|30196.34|0
1649674550000|2022-04-11 10:55:50|30199.87|30199.87|30199.87|30199.87|30199.87|30199.87|30199.87|30199.87|0
1649674580000|2022-04-11 10:56:20|30206.94|30206.94|30206.94|30206.94|30206.94|30206.94|30206.94|30206.94|0
1649674600000|2022-04-11 10:56:40|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|0
1649674630000|2022-04-11 10:57:10|30217.14|30217.14|30217.14|30217.14|30217.14|30217.14|30217.14|30217.14|0
1649674640000|2022-04-11 10:57:20|30210.07|30210.07|30206.53|30206.53|30210.07|30210.07|30206.53|30206.53|0
1649674670000|2022-04-11 10:57:50|30210.07|30210.07|30210.07|30210.07|30210.07|30210.07|30210.07|30210.07|0
1649674690000|2022-04-11 10:58:10|30213.6|30213.6|30213.6|30213.6|30213.6|30213.6|30213.6|30213.6|0
1649674720000|2022-04-11 10:58:40|30213.36|30213.36|30213.36|30213.36|30213.36|30213.36|30213.36|30213.36|0
1649674820000|2022-04-11 11:00:20|30213.96|30213.96|30213.96|30213.96|30213.96|30213.96|30213.96|30213.96|0
1649674840000|2022-04-11 11:00:40|30210.43|30210.43|30210.43|30210.43|30210.43|30210.43|30210.43|30210.43|0
1649674850000|2022-04-11 11:00:50|30210.84|30210.84|30203.77|30203.77|30210.84|30210.84|30203.77|30203.77|0
1649674910000|2022-04-11 11:01:50|30203.17|30203.17|30192.56|30192.56|30203.17|30203.17|30192.56|30192.56|0
1649674920000|2022-04-11 11:02:00|30192.15|30192.15|30192.15|30192.15|30192.15|30192.15|30192.15|30192.15|0
1649674930000|2022-04-11 11:02:10|30188.62|30188.62|30188.62|30188.62|30188.62|30188.62|30188.62|30188.62|0
1649674960000|2022-04-11 11:02:40|30192.15|30192.15|30195.2|30195.2|30195.69|30195.69|30192.15|30192.15|0
1649675010000|2022-04-11 11:03:30|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|0
1649675020000|2022-04-11 11:03:40|30191.07|30191.07|30191.07|30191.07|30191.07|30191.07|30191.07|30191.07|0
1649675040000|2022-04-11 11:04:00|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|30194.6|0
1649675050000|2022-04-11 11:04:10|30187.53|30187.53|30183.7|30183.7|30187.53|30187.53|30183.7|30183.7|0
1649675090000|2022-04-11 11:04:50|30166.02|30166.02|30169.56|30169.56|30169.56|30169.56|30166.02|30166.02|0
1649675100000|2022-04-11 11:05:00|30173.09|30173.09|30173.09|30173.09|30173.09|30173.09|30173.09|30173.09|0
1649675140000|2022-04-11 11:05:40|30166.02|30166.02|30166.02|30166.02|30166.02|30166.02|30166.02|30166.02|0
1649675160000|2022-04-11 11:06:00|30169.56|30169.56|30169.56|30169.56|30169.56|30169.56|30169.56|30169.56|0
1649675180000|2022-04-11 11:06:20|30173.09|30173.09|30169.56|30169.56|30173.09|30173.09|30169.56|30169.56|0
1649675190000|2022-04-11 11:06:30|30170.16|30170.16|30170.16|30170.16|30170.16|30170.16|30170.16|30170.16|0
1649675200000|2022-04-11 11:06:40|30166.62|30166.62|30166.62|30166.62|30166.62|30166.62|30166.62|30166.62|0
1649675230000|2022-04-11 11:07:10|30170.16|30170.16|30174.06|30174.06|30174.06|30174.06|30170.16|30170.16|0
1649675270000|2022-04-11 11:07:50|30174.54|30174.54|30185.15|30185.15|30185.15|30185.15|30174.54|30174.54|0
1649675280000|2022-04-11 11:08:00|30174.54|30174.54|30174.54|30174.54|30174.54|30174.54|30174.54|30174.54|0
1649675300000|2022-04-11 11:08:20|30171.01|30171.01|30171.01|30171.01|30171.01|30171.01|30171.01|30171.01|0
1649675330000|2022-04-11 11:08:50|30160.4|30160.4|30160.4|30160.4|30160.4|30160.4|30160.4|30160.4|0
1649675340000|2022-04-11 11:09:00|30163.94|30163.94|30160.4|30160.4|30163.94|30163.94|30160.4|30160.4|0
1649675380000|2022-04-11 11:09:40|30156.87|30156.87|30156.87|30156.87|30156.87|30156.87|30156.87|30156.87|0
1649675390000|2022-04-11 11:09:50|30157.77|30157.77|30154.23|30154.23|30157.77|30157.77|30154.23|30154.23|0
1649675400000|2022-04-11 11:10:00|30164.84|30164.84|30161.3|30161.3|30164.84|30164.84|30161.3|30161.3|0
1649675440000|2022-04-11 11:10:40|30164.84|30164.84|30164.84|30164.84|30164.84|30164.84|30164.84|30164.84|0
1649675460000|2022-04-11 11:11:00|30164.54|30164.54|30164.54|30164.54|30164.54|30164.54|30161|30161|0
1649675490000|2022-04-11 11:11:30|30161|30161|30150.4|30150.4|30161|30161|30150.4|30150.4|0
1649675500000|2022-04-11 11:11:40|30146.86|30146.86|30143.33|30143.33|30146.86|30146.86|30143.33|30143.33|0
1649675510000|2022-04-11 11:11:50|30139.79|30139.79|30136.26|30136.26|30139.79|30139.79|30136.26|30136.26|0
1649675520000|2022-04-11 11:12:00|30132.72|30132.72|30136.26|30136.26|30136.26|30136.26|30132.72|30132.72|0
1649675530000|2022-04-11 11:12:10|30129.19|30129.19|30129.19|30129.19|30129.19|30129.19|30129.19|30129.19|0
1649675540000|2022-04-11 11:12:20|30125.65|30125.65|30125.65|30125.65|30125.65|30125.65|30125.65|30125.65|0
1649675550000|2022-04-11 11:12:30|30129.19|30129.19|30118.28|30118.28|30129.19|30129.19|30118.28|30118.28|0
1649675560000|2022-04-11 11:12:40|30114.75|30114.75|30111.51|30111.51|30114.75|30114.75|30111.51|30111.51|0
1649675570000|2022-04-11 11:12:50|30111.1|30111.1|30100.09|30100.09|30111.1|30111.1|30100.09|30100.09|0
1649675580000|2022-04-11 11:13:00|30107.16|30107.16|30110.69|30110.69|30121.3|30121.3|30107.16|30107.16|0
1649675600000|2022-04-11 11:13:20|30117.76|30117.76|30117.76|30117.76|30117.76|30117.76|30117.76|30117.76|0
1649675620000|2022-04-11 11:13:40|30117.28|30117.28|30117.28|30117.28|30117.28|30117.28|30117.28|30117.28|0
1649675660000|2022-04-11 11:14:20|30117.04|30117.04|30113.5|30113.5|30117.04|30117.04|30113.5|30113.5|0
1649675700000|2022-04-11 11:15:00|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|0
1649675720000|2022-04-11 11:15:20|30111.89|30111.89|30111.89|30111.89|30111.89|30111.89|30111.89|30111.89|0
1649675750000|2022-04-11 11:15:50|30118.96|30118.96|30108.23|30108.23|30118.96|30118.96|30108.23|30108.23|0
1649675760000|2022-04-11 11:16:00|30104.7|30104.7|30105.11|30105.11|30105.11|30105.11|30104.7|30104.7|0
1649675770000|2022-04-11 11:16:10|30108.64|30108.64|30108.64|30108.64|30108.64|30108.64|30108.64|30108.64|0
1649675780000|2022-04-11 11:16:20|30098.04|30098.04|30090.97|30090.97|30098.04|30098.04|30090.97|30090.97|0
1649675790000|2022-04-11 11:16:30|30087.44|30087.44|30083.9|30083.9|30087.44|30087.44|30083.9|30083.9|0
1649675800000|2022-04-11 11:16:40|30076.83|30076.83|30076.83|30076.83|30076.83|30076.83|30076.83|30076.83|0
1649675810000|2022-04-11 11:16:50|30080.37|30080.37|30076.83|30076.83|30080.37|30080.37|30076.83|30076.83|0
1649675820000|2022-04-11 11:17:00|30073.3|30073.3|30066.23|30066.23|30076.83|30076.83|30066.23|30066.23|0
1649675830000|2022-04-11 11:17:10|30069.76|30069.76|30037.35|30037.35|30069.76|30069.76|30037.35|30037.35|0
1649675840000|2022-04-11 11:17:20|30040.88|30040.88|30044.42|30044.42|30044.42|30044.42|30037.35|30037.35|0
1649675850000|2022-04-11 11:17:30|30040.88|30040.88|30037.35|30037.35|30040.88|30040.88|30037.35|30037.35|0
1649675870000|2022-04-11 11:17:50|30038.58|30038.58|30038.58|30038.58|30038.58|30038.58|30038.58|30038.58|0
1649675880000|2022-04-11 11:18:00|30037.35|30037.35|30055.02|30055.02|30055.02|30055.02|30037.35|30037.35|0
1649675900000|2022-04-11 11:18:20|30058.56|30058.56|30057.95|30057.95|30058.56|30058.56|30057.95|30057.95|0
1649675940000|2022-04-11 11:19:00|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|0
1649675950000|2022-04-11 11:19:10|30043.81|30043.81|30043.81|30043.81|30043.81|30043.81|30043.81|30043.81|0
1649675960000|2022-04-11 11:19:20|30040.28|30040.28|30032.91|30032.91|30040.28|30040.28|30032.91|30032.91|0
1649676000000|2022-04-11 11:20:00|30036.44|30036.44|30036.44|30036.44|30036.44|30036.44|30036.44|30036.44|0
1649676010000|2022-04-11 11:20:10|30029.37|30029.37|30029.37|30029.37|30029.37|30029.37|30029.37|30029.37|0
1649676020000|2022-04-11 11:20:20|30029.68|30029.68|30026.14|30026.14|30029.68|30029.68|30026.14|30026.14|0
1649676030000|2022-04-11 11:20:30|30022.61|30022.61|30022.61|30022.61|30022.61|30022.61|30022.61|30022.61|0
1649676040000|2022-04-11 11:20:40|30026.14|30026.14|30036.74|30036.74|30036.74|30036.74|30026.14|30026.14|0
1649676050000|2022-04-11 11:20:50|30037.65|30037.65|30037.65|30037.65|30037.65|30037.65|30037.65|30037.65|0
1649676090000|2022-04-11 11:21:30|30041.18|30041.18|30044.72|30044.72|30044.72|30044.72|30041.18|30041.18|0
1649676110000|2022-04-11 11:21:50|30037.65|30037.65|30037.65|30037.65|30037.65|30037.65|30037.65|30037.65|0
1649676120000|2022-04-11 11:22:00|30044.72|30044.72|30044.72|30044.72|30044.72|30044.72|30044.72|30044.72|0
1649676130000|2022-04-11 11:22:10|30048.25|30048.25|30044.72|30044.72|30048.25|30048.25|30044.72|30044.72|0
1649676140000|2022-04-11 11:22:20|30051.79|30051.79|30051.79|30051.79|30051.79|30051.79|30051.79|30051.79|0
1649676160000|2022-04-11 11:22:40|30048.25|30048.25|30037.65|30037.65|30048.25|30048.25|30037.65|30037.65|0
1649676170000|2022-04-11 11:22:50|30034.11|30034.11|30030.58|30030.58|30034.11|30034.11|30030.58|30030.58|0
1649676180000|2022-04-11 11:23:00|30034.11|30034.11|30034.11|30034.11|30034.11|30034.11|30034.11|30034.11|0
1649676210000|2022-04-11 11:23:30|30030.58|30030.58|30037.65|30037.65|30041.18|30041.18|30030.58|30030.58|0
1649676220000|2022-04-11 11:23:40|30041.18|30041.18|30038.25|30038.25|30041.18|30041.18|30037.65|30037.65|0
1649676230000|2022-04-11 11:23:50|30034.71|30034.71|30034.71|30034.71|30034.71|30034.71|30034.71|30034.71|0
1649676240000|2022-04-11 11:24:00|30038.25|30038.25|30034.71|30034.71|30038.25|30038.25|30034.71|30034.71|0
1649676260000|2022-04-11 11:24:20|30041.78|30041.78|30052.8|30052.8|30052.8|30052.8|30041.78|30041.78|0
1649676270000|2022-04-11 11:24:30|30049.26|30049.26|30052.8|30052.8|30052.8|30052.8|30049.26|30049.26|0
1649676280000|2022-04-11 11:24:40|30045.73|30045.73|30035.12|30035.12|30045.73|30045.73|30035.12|30035.12|0
1649676290000|2022-04-11 11:24:50|30031.59|30031.59|30028.05|30028.05|30031.59|30031.59|30028.05|30028.05|0
1649676300000|2022-04-11 11:25:00|30024.52|30024.52|30024.52|30024.52|30024.52|30024.52|30020.98|30020.98|0
1649676320000|2022-04-11 11:25:20|30017.45|30017.45|30009.78|30009.78|30017.45|30017.45|30009.78|30009.78|0
1649676340000|2022-04-11 11:25:40|30009.48|30009.48|29998.87|29998.87|30009.48|30009.48|29998.87|29998.87|0
1649676350000|2022-04-11 11:25:50|29995.34|29995.34|29988.27|29988.27|29995.34|29995.34|29988.27|29988.27|0
1649676370000|2022-04-11 11:26:10|29998.87|29998.87|29991.8|29991.8|29998.87|29998.87|29991.8|29991.8|0
1649676380000|2022-04-11 11:26:20|29995.34|29995.34|29998.87|29998.87|29998.87|29998.87|29995.34|29995.34|0
1649676390000|2022-04-11 11:26:30|29995.34|29995.34|29995.34|29995.34|29998.87|29998.87|29995.34|29995.34|0
1649676400000|2022-04-11 11:26:40|30002.41|30002.41|30013.01|30013.01|30013.01|30013.01|30002.41|30002.41|0
1649676410000|2022-04-11 11:26:50|30027.15|30027.15|30030.69|30030.69|30030.69|30030.69|30027.15|30027.15|0
1649676420000|2022-04-11 11:27:00|30034.22|30034.22|30037.76|30037.76|30041.29|30041.29|30034.22|30034.22|0
1649676430000|2022-04-11 11:27:10|30034.22|30034.22|30034.22|30034.22|30034.22|30034.22|30034.22|30034.22|0
1649676440000|2022-04-11 11:27:20|30037.76|30037.76|30037.76|30037.76|30037.76|30037.76|30037.76|30037.76|0
1649676450000|2022-04-11 11:27:30|30037.35|30037.35|30037.35|30037.35|30037.35|30037.35|30037.35|30037.35|0
1649676460000|2022-04-11 11:27:40|30030.28|30030.28|30023.21|30023.21|30030.28|30030.28|30023.21|30023.21|0
1649676470000|2022-04-11 11:27:50|30030.28|30030.28|30030.28|30030.28|30030.28|30030.28|30030.28|30030.28|0
1649676500000|2022-04-11 11:28:20|30033.81|30033.81|30037.35|30037.35|30037.35|30037.35|30030.28|30030.28|0
1649676530000|2022-04-11 11:28:50|30033.81|30033.81|30037.35|30037.35|30037.35|30037.35|30030.28|30030.28|0
1649676540000|2022-04-11 11:29:00|30040.88|30040.88|30040.88|30040.88|30040.88|30040.88|30040.88|30040.88|0
1649676550000|2022-04-11 11:29:10|30047.95|30047.95|30047.95|30047.95|30047.95|30047.95|30047.95|30047.95|0
1649676560000|2022-04-11 11:29:20|30055.02|30055.02|30047.95|30047.95|30055.02|30055.02|30047.95|30047.95|0
1649676570000|2022-04-11 11:29:30|30044.42|30044.42|30044.72|30044.72|30044.72|30044.72|30044.42|30044.42|0
1649676590000|2022-04-11 11:29:50|30041.18|30041.18|30041.18|30041.18|30041.18|30041.18|30041.18|30041.18|0
1649676620000|2022-04-11 11:30:20|30044.72|30044.72|30048.25|30048.25|30048.25|30048.25|30044.72|30044.72|0
1649676630000|2022-04-11 11:30:30|30044.72|30044.72|30044.72|30044.72|30044.72|30044.72|30044.72|30044.72|0
1649676650000|2022-04-11 11:30:50|30037.65|30037.65|30037.65|30037.65|30037.65|30037.65|30034.11|30034.11|0
1649676660000|2022-04-11 11:31:00|30044.72|30044.72|30041.18|30041.18|30044.72|30044.72|30041.18|30041.18|0
1649676670000|2022-04-11 11:31:10|30037.65|30037.65|30034.11|30034.11|30037.65|30037.65|30034.11|30034.11|0
1649676700000|2022-04-11 11:31:40|30033.99|30033.99|30033.99|30033.99|30033.99|30033.99|30033.99|30033.99|0
1649676720000|2022-04-11 11:32:00|30026.92|30026.92|30030.46|30030.46|30030.46|30030.46|30026.92|30026.92|0
1649676740000|2022-04-11 11:32:20|30029.64|30029.64|30030.21|30030.21|30030.21|30030.21|30029.64|30029.64|0
1649676750000|2022-04-11 11:32:30|30026.68|30026.68|30026.68|30026.68|30026.68|30026.68|30026.68|30026.68|0
1649676760000|2022-04-11 11:32:40|30030.21|30030.21|30030.21|30030.21|30030.21|30030.21|30030.21|30030.21|0
1649676780000|2022-04-11 11:33:00|30033.75|30033.75|30037.28|30037.28|30037.28|30037.28|30033.75|30033.75|0
1649676820000|2022-04-11 11:33:40|30040.82|30040.82|30040.82|30040.82|30040.82|30040.82|30040.82|30040.82|0
1649676830000|2022-04-11 11:33:50|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|0
1649676840000|2022-04-11 11:34:00|30040.82|30040.82|30040.41|30040.41|30040.82|30040.82|30040.41|30040.41|0
1649676860000|2022-04-11 11:34:20|30043.94|30043.94|30051.01|30051.01|30051.01|30051.01|30043.94|30043.94|0
1649676870000|2022-04-11 11:34:30|30054.55|30054.55|30054.55|30054.55|30054.55|30054.55|30054.55|30054.55|0
1649676880000|2022-04-11 11:34:40|30051.01|30051.01|30051.01|30051.01|30051.01|30051.01|30051.01|30051.01|0
1649676890000|2022-04-11 11:34:50|30047.48|30047.48|30048.08|30048.08|30048.08|30048.08|30047.48|30047.48|0
1649676900000|2022-04-11 11:35:00|30044.54|30044.54|30044.54|30044.54|30044.54|30044.54|30044.54|30044.54|0
1649676910000|2022-04-11 11:35:10|30058.68|30058.68|30058.68|30058.68|30058.68|30058.68|30058.68|30058.68|0
1649676920000|2022-04-11 11:35:20|30065.75|30065.75|30058.68|30058.68|30065.75|30065.75|30058.68|30058.68|0
1649676980000|2022-04-11 11:36:20|30062.22|30062.22|30062.22|30062.22|30062.22|30062.22|30062.22|30062.22|0
1649677000000|2022-04-11 11:36:40|30057.78|30057.78|30050.71|30050.71|30057.78|30057.78|30050.71|30050.71|0
1649677010000|2022-04-11 11:36:50|30057.78|30057.78|30057.78|30057.78|30061.32|30061.32|30057.78|30057.78|0
1649677020000|2022-04-11 11:37:00|30061.32|30061.32|30068.39|30068.39|30068.39|30068.39|30061.32|30061.32|0
1649677040000|2022-04-11 11:37:20|30068.09|30068.09|30075.16|30075.16|30075.16|30075.16|30068.09|30068.09|0
1649677080000|2022-04-11 11:38:00|30078.69|30078.69|30078.69|30078.69|30078.69|30078.69|30078.69|30078.69|0
1649677090000|2022-04-11 11:38:10|30068.09|30068.09|30068.09|30068.09|30068.09|30068.09|30068.09|30068.09|0
1649677120000|2022-04-11 11:38:40|30064.55|30064.55|30064.55|30064.55|30064.55|30064.55|30064.55|30064.55|0
1649677130000|2022-04-11 11:38:50|30061.02|30061.02|30061.02|30061.02|30061.02|30061.02|30061.02|30061.02|0
1649677140000|2022-04-11 11:39:00|30061.14|30061.14|30061.14|30061.14|30061.14|30061.14|30061.14|30061.14|0
1649677150000|2022-04-11 11:39:10|30057.6|30057.6|30039.63|30039.63|30057.6|30057.6|30039.63|30039.63|0
1649677170000|2022-04-11 11:39:30|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|30032.56|0
1649677180000|2022-04-11 11:39:40|30029.02|30029.02|30028.66|30028.66|30029.02|30029.02|30028.66|30028.66|0
1649677190000|2022-04-11 11:39:50|30021.59|30021.59|30025.13|30025.13|30025.13|30025.13|30021.59|30021.59|0
1649677200000|2022-04-11 11:40:00|30024.82|30024.82|30028.96|30028.96|30028.96|30028.96|30024.82|30024.82|0
1649677240000|2022-04-11 11:40:40|30021.89|30021.89|30021.89|30021.89|30021.89|30021.89|30021.89|30021.89|0
1649677250000|2022-04-11 11:40:50|30025.43|30025.43|30025.43|30025.43|30025.43|30025.43|30025.43|30025.43|0
1649677260000|2022-04-11 11:41:00|30025.02|30025.02|30025.02|30025.02|30025.02|30025.02|30025.02|30025.02|0
1649677280000|2022-04-11 11:41:20|30025.38|30025.38|30025.74|30025.74|30025.74|30025.74|30025.38|30025.38|0
1649677330000|2022-04-11 11:42:10|30018.67|30018.67|30018.37|30018.37|30018.67|30018.67|30018.07|30018.07|0
1649677340000|2022-04-11 11:42:20|30014.84|30014.84|30014.84|30014.84|30014.84|30014.84|30014.84|30014.84|0
1649677360000|2022-04-11 11:42:40|30007.77|30007.77|30004.23|30004.23|30007.77|30007.77|30004.23|30004.23|0
1649677370000|2022-04-11 11:42:50|30000.7|30000.7|30000.7|30000.7|30000.7|30000.7|30000.7|30000.7|0
1649677380000|2022-04-11 11:43:00|30004.23|30004.23|30011.3|30011.3|30011.3|30011.3|30004.23|30004.23|0
1649677420000|2022-04-11 11:43:40|30021.91|30021.91|30021.91|30021.91|30021.91|30021.91|30021.91|30021.91|0
1649677450000|2022-04-11 11:44:10|30025.44|30025.44|30025.44|30025.44|30025.44|30025.44|30025.44|30025.44|0
1649677490000|2022-04-11 11:44:50|30021.91|30021.91|30021.91|30021.91|30021.91|30021.91|30021.91|30021.91|0
1649677500000|2022-04-11 11:45:00|30022.51|30022.51|30033.52|30033.52|30033.52|30033.52|30022.51|30022.51|0
1649677530000|2022-04-11 11:45:30|30033.11|30033.11|30033.11|30033.11|30033.11|30033.11|30033.11|30033.11|0
1649677550000|2022-04-11 11:45:50|30040.18|30040.18|30047.55|30047.55|30047.55|30047.55|30040.18|30040.18|0
1649677570000|2022-04-11 11:46:10|30044.02|30044.02|30047.55|30047.55|30047.55|30047.55|30044.02|30044.02|0
1649677590000|2022-04-11 11:46:30|30048.15|30048.15|30034.01|30034.01|30048.15|30048.15|30034.01|30034.01|0
1649677600000|2022-04-11 11:46:40|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|0
1649677610000|2022-04-11 11:46:50|30026.94|30026.94|30026.94|30026.94|30026.94|30026.94|30026.94|30026.94|0
1649677620000|2022-04-11 11:47:00|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|0
1649677630000|2022-04-11 11:47:10|30026.94|30026.94|30026.94|30026.94|30026.94|30026.94|30026.94|30026.94|0
1649677660000|2022-04-11 11:47:40|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|0
1649677680000|2022-04-11 11:48:00|30034.01|30034.01|30044.62|30044.62|30044.62|30044.62|30034.01|30034.01|0
1649677690000|2022-04-11 11:48:10|30041.08|30041.08|30037.55|30037.55|30041.08|30041.08|30037.55|30037.55|0
1649677700000|2022-04-11 11:48:20|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|0
1649677710000|2022-04-11 11:48:30|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|0
1649677730000|2022-04-11 11:48:50|30034.31|30034.31|30030.78|30030.78|30034.31|30034.31|30030.78|30030.78|0
1649677740000|2022-04-11 11:49:00|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|0
1649677760000|2022-04-11 11:49:20|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|0
1649677770000|2022-04-11 11:49:30|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|0
1649677790000|2022-04-11 11:49:50|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|0
1649677800000|2022-04-11 11:50:00|30044.92|30044.92|30051.99|30051.99|30051.99|30051.99|30044.92|30044.92|0
1649677830000|2022-04-11 11:50:30|30055.52|30055.52|30055.52|30055.52|30055.52|30055.52|30055.52|30055.52|0
1649677850000|2022-04-11 11:50:50|30048.45|30048.45|30048.45|30048.45|30048.45|30048.45|30048.45|30048.45|0
1649677900000|2022-04-11 11:51:40|30044.92|30044.92|30030.78|30030.78|30044.92|30044.92|30030.78|30030.78|0
1649677910000|2022-04-11 11:51:50|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|0
1649677920000|2022-04-11 11:52:00|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|0
1649677930000|2022-04-11 11:52:10|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|0
1649677940000|2022-04-11 11:52:20|30027.24|30027.24|30020.17|30020.17|30027.24|30027.24|30020.17|30020.17|0
1649677950000|2022-04-11 11:52:30|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|0
1649677960000|2022-04-11 11:52:40|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|0
1649677970000|2022-04-11 11:52:50|30017.46|30017.46|30020.99|30020.99|30020.99|30020.99|30017.46|30017.46|0
1649677980000|2022-04-11 11:53:00|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|0
1649677990000|2022-04-11 11:53:10|30035.13|30035.13|30035.13|30035.13|30035.13|30035.13|30035.13|30035.13|0
1649678030000|2022-04-11 11:53:50|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|0
1649678040000|2022-04-11 11:54:00|30020.99|30020.99|30020.39|30020.39|30020.99|30020.99|30020.39|30020.39|0
1649678050000|2022-04-11 11:54:10|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|0
1649678060000|2022-04-11 11:54:20|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|0
1649678070000|2022-04-11 11:54:30|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|30023.93|0
1649678080000|2022-04-11 11:54:40|30027.46|30027.46|30028.06|30028.06|30028.06|30028.06|30027.46|30027.46|0
1649678100000|2022-04-11 11:55:00|30027.94|30027.94|30027.94|30027.94|30027.94|30027.94|30027.82|30027.82|0
1649678120000|2022-04-11 11:55:20|30027.34|30027.34|30027.34|30027.34|30027.34|30027.34|30027.34|30027.34|0
1649678150000|2022-04-11 11:55:50|30023.81|30023.81|30023.81|30023.81|30023.81|30023.81|30023.81|30023.81|0
1649678160000|2022-04-11 11:56:00|30027.34|30027.34|30026.38|30026.38|30027.34|30027.34|30026.38|30026.38|0
1649678200000|2022-04-11 11:56:40|30026.68|30026.68|30044.35|30044.35|30044.35|30044.35|30026.68|30026.68|0
1649678210000|2022-04-11 11:56:50|30033.75|30033.75|30033.75|30033.75|30033.75|30033.75|30033.75|30033.75|0
1649678220000|2022-04-11 11:57:00|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|0
1649678250000|2022-04-11 11:57:30|30044.35|30044.35|30054.96|30054.96|30054.96|30054.96|30044.35|30044.35|0
1649678260000|2022-04-11 11:57:40|30058.49|30058.49|30058.49|30058.49|30058.49|30058.49|30058.49|30058.49|0
1649678270000|2022-04-11 11:57:50|30044.35|30044.35|30040.82|30040.82|30044.35|30044.35|30040.82|30040.82|0
1649678290000|2022-04-11 11:58:10|30044.35|30044.35|30044.35|30044.35|30044.35|30044.35|30044.35|30044.35|0
1649678300000|2022-04-11 11:58:20|30047.89|30047.89|30047.89|30047.89|30047.89|30047.89|30047.89|30047.89|0
1649678310000|2022-04-11 11:58:30|30044.35|30044.35|30044.35|30044.35|30044.35|30044.35|30044.35|30044.35|0
1649678320000|2022-04-11 11:58:40|30040.82|30040.82|30033.75|30033.75|30040.82|30040.82|30033.75|30033.75|0
1649678330000|2022-04-11 11:58:50|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|30037.28|0
1649678340000|2022-04-11 11:59:00|30044.35|30044.35|30047.48|30047.48|30047.48|30047.48|30043.94|30043.94|0
1649678380000|2022-04-11 11:59:40|30046.58|30046.58|30047|30047|30047|30047|30046.58|30046.58|0
1649678400000|2022-04-11 12:00:00|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|0
1649678420000|2022-04-11 12:00:20|30054.19|30054.19|30058.02|30058.02|30058.02|30058.02|30054.19|30054.19|0
1649678430000|2022-04-11 12:00:30|30050.95|30050.95|30050.95|30050.95|30050.95|30050.95|30050.95|30050.95|0
1649678440000|2022-04-11 12:00:40|30047.42|30047.42|30047.42|30047.42|30047.42|30047.42|30047.42|30047.42|0
1649678450000|2022-04-11 12:00:50|30050.95|30050.95|30054.49|30054.49|30054.49|30054.49|30050.95|30050.95|0
1649678500000|2022-04-11 12:01:40|30050.95|30050.95|30050.95|30050.95|30050.95|30050.95|30050.95|30050.95|0
1649678510000|2022-04-11 12:01:50|30054.49|30054.49|30054.49|30054.49|30054.49|30054.49|30054.49|30054.49|0
1649678540000|2022-04-11 12:02:20|30050.95|30050.95|30040.35|30040.35|30050.95|30050.95|30040.35|30040.35|0
1649678560000|2022-04-11 12:02:40|30043.88|30043.88|30043.88|30043.88|30043.88|30043.88|30043.88|30043.88|0
1649678570000|2022-04-11 12:02:50|30047.42|30047.42|30047.42|30047.42|30047.42|30047.42|30047.42|30047.42|0
1649678580000|2022-04-11 12:03:00|30054.49|30054.49|30054.49|30054.49|30054.49|30054.49|30054.49|30054.49|0
1649678590000|2022-04-11 12:03:10|30054.19|30054.19|30054.19|30054.19|30054.19|30054.19|30054.19|30054.19|0
1649678600000|2022-04-11 12:03:20|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|0
1649678620000|2022-04-11 12:03:40|30043.58|30043.58|30040.05|30040.05|30043.58|30043.58|30040.05|30040.05|0
1649678660000|2022-04-11 12:04:20|30043.58|30043.58|30043.58|30043.58|30043.58|30043.58|30043.58|30043.58|0
1649678670000|2022-04-11 12:04:30|30043.28|30043.28|30043.28|30043.28|30043.28|30043.28|30043.28|30043.28|0
1649678710000|2022-04-11 12:05:10|30039.75|30039.75|30039.75|30039.75|30039.75|30039.75|30039.75|30039.75|0
1649678720000|2022-04-11 12:05:20|30041.55|30041.55|30045.69|30045.69|30045.69|30045.69|30041.55|30041.55|0
1649678730000|2022-04-11 12:05:30|30045.09|30045.09|30045.09|30045.09|30045.09|30045.09|30045.09|30045.09|0
1649678740000|2022-04-11 12:05:40|30052.16|30052.16|30052.16|30052.16|30052.16|30052.16|30052.16|30052.16|0
1649678770000|2022-04-11 12:06:10|30045.09|30045.09|30041.55|30041.55|30045.09|30045.09|30041.55|30041.55|0
1649678790000|2022-04-11 12:06:30|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|0
1649678810000|2022-04-11 12:06:50|30049.03|30049.03|30052.57|30052.57|30052.57|30052.57|30049.03|30049.03|0
1649678840000|2022-04-11 12:07:20|30056.1|30056.1|30056.1|30056.1|30056.1|30056.1|30056.1|30056.1|0
1649678910000|2022-04-11 12:08:30|30049.03|30049.03|30049.33|30049.33|30049.33|30049.33|30049.03|30049.03|0
1649678920000|2022-04-11 12:08:40|30042.26|30042.26|30041.66|30041.66|30042.26|30042.26|30041.66|30041.66|0
1649678940000|2022-04-11 12:09:00|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|0
1649678960000|2022-04-11 12:09:20|30045.07|30045.07|30048.61|30048.61|30048.61|30048.61|30045.07|30045.07|0
1649678990000|2022-04-11 12:09:50|30041.54|30041.54|30030.94|30030.94|30041.54|30041.54|30030.94|30030.94|0
1649679000000|2022-04-11 12:10:00|30030.33|30030.33|30033.87|30033.87|30033.87|30033.87|30026.8|30026.8|0
1649679020000|2022-04-11 12:10:20|30033.05|30033.05|30033.05|30033.05|30033.05|30033.05|30033.05|30033.05|0
1649679030000|2022-04-11 12:10:30|30032.69|30032.69|30032.69|30032.69|30032.69|30032.69|30032.69|30032.69|0
1649679060000|2022-04-11 12:11:00|30036.22|30036.22|30036.22|30036.22|30036.22|30036.22|30036.22|30036.22|0
1649679070000|2022-04-11 12:11:10|30039.76|30039.76|30039.76|30039.76|30039.76|30039.76|30039.76|30039.76|0
1649679090000|2022-04-11 12:11:30|30039.16|30039.16|30039.16|30039.16|30039.16|30039.16|30039.16|30039.16|0
1649679110000|2022-04-11 12:11:50|30035.62|30035.62|30039.16|30039.16|30039.16|30039.16|30035.62|30035.62|0
1649679130000|2022-04-11 12:12:10|30035.62|30035.62|30035.21|30035.21|30035.62|30035.62|30035.21|30035.21|0
1649679200000|2022-04-11 12:13:20|30031.68|30031.68|30028.14|30028.14|30031.68|30031.68|30028.14|30028.14|0
1649679210000|2022-04-11 12:13:30|30024.61|30024.61|30024.61|30024.61|30024.61|30024.61|30024.61|30024.61|0
1649679230000|2022-04-11 12:13:50|30021.07|30021.07|30014|30014|30021.07|30021.07|30014|30014|0
1649679240000|2022-04-11 12:14:00|30021.07|30021.07|30021.07|30021.07|30021.07|30021.07|30021.07|30021.07|0
1649679250000|2022-04-11 12:14:10|30024.61|30024.61|30024.61|30024.61|30024.61|30024.61|30024.61|30024.61|0
1649679270000|2022-04-11 12:14:30|30024.97|30024.97|30024.97|30024.97|30024.97|30024.97|30024.97|30024.97|0
1649679280000|2022-04-11 12:14:40|30017.9|30017.9|30017.9|30017.9|30017.9|30017.9|30017.9|30017.9|0
1649679290000|2022-04-11 12:14:50|30014.36|30014.36|30014.36|30014.36|30014.36|30014.36|30014.36|30014.36|0
1649679300000|2022-04-11 12:15:00|30017.9|30017.9|30017.9|30017.9|30017.9|30017.9|30017.9|30017.9|0
1649679350000|2022-04-11 12:15:50|30014.36|30014.36|30014.36|30014.36|30014.36|30014.36|30014.36|30014.36|0
1649679370000|2022-04-11 12:16:10|30013.95|30013.95|30013.95|30013.95|30013.95|30013.95|30013.95|30013.95|0
1649679390000|2022-04-11 12:16:30|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|0
1649679400000|2022-04-11 12:16:40|30006.88|30006.88|30006.88|30006.88|30006.88|30006.88|30006.88|30006.88|0
1649679470000|2022-04-11 12:17:50|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|0
1649679480000|2022-04-11 12:18:00|30006.88|30006.88|30006.88|30006.88|30006.88|30006.88|30006.88|30006.88|0
1649679540000|2022-04-11 12:19:00|30003.35|30003.35|29999.81|29999.81|30003.35|30003.35|29999.81|29999.81|0
1649679550000|2022-04-11 12:19:10|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|0
1649679560000|2022-04-11 12:19:20|30002.75|30002.75|30002.75|30002.75|30002.75|30002.75|30002.75|30002.75|0
1649679570000|2022-04-11 12:19:30|30006.28|30006.28|30006.28|30006.28|30006.28|30006.28|30002.75|30002.75|0
1649679580000|2022-04-11 12:19:40|30002.75|30002.75|30006.28|30006.28|30006.28|30006.28|30002.75|30002.75|0
1649679600000|2022-04-11 12:20:00|30009.82|30009.82|30023.96|30023.96|30031.03|30031.03|30009.82|30009.82|0
1649679610000|2022-04-11 12:20:10|30020.42|30020.42|30016.89|30016.89|30020.42|30020.42|30016.89|30016.89|0
1649679640000|2022-04-11 12:20:40|30020.42|30020.42|30020.42|30020.42|30020.42|30020.42|30020.42|30020.42|0
1649679650000|2022-04-11 12:20:50|30023.96|30023.96|30023.96|30023.96|30023.96|30023.96|30023.96|30023.96|0
1649679690000|2022-04-11 12:21:30|30024.56|30024.56|30021.02|30021.02|30024.56|30024.56|30021.02|30021.02|0
1649679710000|2022-04-11 12:21:50|30024.56|30024.56|30024.56|30024.56|30024.56|30024.56|30024.56|30024.56|0
1649679730000|2022-04-11 12:22:10|30017.49|30017.49|30017.49|30017.49|30021.02|30021.02|30017.49|30017.49|0
1649679740000|2022-04-11 12:22:20|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|0
1649679760000|2022-04-11 12:22:40|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|0
1649679770000|2022-04-11 12:22:50|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|0
1649679820000|2022-04-11 12:23:40|29996.28|29996.28|29992.75|29992.75|29996.28|29996.28|29992.75|29992.75|0
1649679830000|2022-04-11 12:23:50|29992.44|29992.44|29995.98|29995.98|29999.51|29999.51|29992.44|29992.44|0
1649679840000|2022-04-11 12:24:00|29995.86|29995.86|29991.9|29991.9|29995.86|29995.86|29991.9|29991.9|0
1649679860000|2022-04-11 12:24:20|29992.31|29992.31|29992.72|29992.72|29992.72|29992.72|29992.31|29992.31|0
1649679870000|2022-04-11 12:24:30|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|0
1649679880000|2022-04-11 12:24:40|29996.56|29996.56|29996.56|29996.56|29996.56|29996.56|29996.56|29996.56|0
1649679900000|2022-04-11 12:25:00|30000.09|30000.09|30000.09|30000.09|30000.09|30000.09|30000.09|30000.09|0
1649679930000|2022-04-11 12:25:30|30007.16|30007.16|30007.16|30007.16|30007.16|30007.16|30007.16|30007.16|0
1649679940000|2022-04-11 12:25:40|30007.76|30007.76|30004.23|30004.23|30007.76|30007.76|30004.23|30004.23|0
1649679960000|2022-04-11 12:26:00|30007.76|30007.76|30011.3|30011.3|30011.3|30011.3|30007.76|30007.76|0
1649679970000|2022-04-11 12:26:10|30018.37|30018.37|30018.37|30018.37|30018.37|30018.37|30018.37|30018.37|0
1649680010000|2022-04-11 12:26:50|30014.83|30014.83|30018.37|30018.37|30018.37|30018.37|30014.83|30014.83|0
1649680030000|2022-04-11 12:27:10|30021.9|30021.9|30025.44|30025.44|30025.44|30025.44|30021.9|30021.9|0
1649680040000|2022-04-11 12:27:20|30025.14|30025.14|30025.14|30025.14|30025.14|30025.14|30025.14|30025.14|0
1649680070000|2022-04-11 12:27:50|30025.74|30025.74|30025.74|30025.74|30025.74|30025.74|30025.74|30025.74|0
1649680120000|2022-04-11 12:28:40|30022.2|30022.2|30022.2|30022.2|30022.2|30022.2|30022.2|30022.2|0
1649680160000|2022-04-11 12:29:20|30018.67|30018.67|30025.74|30025.74|30025.74|30025.74|30018.67|30018.67|0
1649680180000|2022-04-11 12:29:40|30025.14|30025.14|30025.14|30025.14|30025.14|30025.14|30025.14|30025.14|0
1649680240000|2022-04-11 12:30:40|30028.67|30028.67|30024.84|30024.84|30028.67|30028.67|30024.84|30024.84|0
1649680270000|2022-04-11 12:31:10|30028.37|30028.37|30024.84|30024.84|30028.37|30028.37|30024.84|30024.84|0
1649680290000|2022-04-11 12:31:30|30024.59|30024.59|30024.59|30024.59|30024.59|30024.59|30024.59|30024.59|0
1649680310000|2022-04-11 12:31:50|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|0
1649680340000|2022-04-11 12:32:20|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|0
1649680350000|2022-04-11 12:32:30|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|0
1649680370000|2022-04-11 12:32:50|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|0
1649680390000|2022-04-11 12:33:10|30024.47|30024.47|30024.47|30024.47|30024.47|30024.47|30024.47|30024.47|0
1649680400000|2022-04-11 12:33:20|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|0
1649680410000|2022-04-11 12:33:30|30024.89|30024.89|30024.89|30024.89|30024.89|30024.89|30024.89|30024.89|0
1649680420000|2022-04-11 12:33:40|30021.36|30021.36|30021.36|30021.36|30021.36|30021.36|30021.36|30021.36|0
1649680430000|2022-04-11 12:33:50|30021.72|30021.72|30021.72|30021.72|30021.72|30021.72|30021.72|30021.72|0
1649680440000|2022-04-11 12:34:00|30025.26|30025.26|30032.33|30032.33|30032.33|30032.33|30025.26|30025.26|0
1649680450000|2022-04-11 12:34:10|30032.74|30032.74|30032.74|30032.74|30032.74|30032.74|30032.74|30032.74|0
1649680470000|2022-04-11 12:34:30|30029.2|30029.2|30029.2|30029.2|30029.2|30029.2|30029.2|30029.2|0
1649680490000|2022-04-11 12:34:50|30025.67|30025.67|30022.13|30022.13|30025.67|30025.67|30022.13|30022.13|0
1649680510000|2022-04-11 12:35:10|30018.6|30018.6|30018.6|30018.6|30018.6|30018.6|30018.6|30018.6|0
1649680540000|2022-04-11 12:35:40|30022.13|30022.13|30025.67|30025.67|30025.67|30025.67|30022.13|30022.13|0
1649680560000|2022-04-11 12:36:00|30029.2|30029.2|30025.67|30025.67|30029.2|30029.2|30025.67|30025.67|0
1649680610000|2022-04-11 12:36:50|30022.13|30022.13|30025.67|30025.67|30025.67|30025.67|30022.13|30022.13|0
1649680630000|2022-04-11 12:37:10|30025.37|30025.37|30025.37|30025.37|30025.37|30025.37|30025.37|30025.37|0
1649680680000|2022-04-11 12:38:00|30028.9|30028.9|30028.9|30028.9|30028.9|30028.9|30028.9|30028.9|0
1649680700000|2022-04-11 12:38:20|30028.78|30028.78|30028.78|30028.78|30028.78|30028.78|30028.78|30028.78|0
1649680760000|2022-04-11 12:39:20|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|0
1649680790000|2022-04-11 12:39:50|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|0
1649680820000|2022-04-11 12:40:20|30017.28|30017.28|30017.58|30017.58|30017.58|30017.58|30017.28|30017.28|0
1649680830000|2022-04-11 12:40:30|30018.18|30018.18|30017.58|30017.58|30018.18|30018.18|30017.58|30017.58|0
1649680840000|2022-04-11 12:40:40|30017.45|30017.45|30017.45|30017.45|30017.45|30017.45|30017.45|30017.45|0
1649680890000|2022-04-11 12:41:30|30020.99|30020.99|30020.99|30020.99|30020.99|30020.99|30020.99|30020.99|0
1649680910000|2022-04-11 12:41:50|30024.52|30024.52|30024.52|30024.52|30024.52|30024.52|30024.52|30024.52|0
1649680920000|2022-04-11 12:42:00|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|30028.06|0
1649680940000|2022-04-11 12:42:20|30020.99|30020.99|30020.99|30020.99|30020.99|30020.99|30020.99|30020.99|0
1649680960000|2022-04-11 12:42:40|30021.59|30021.59|30021.59|30021.59|30021.59|30021.59|30021.59|30021.59|0
1649681000000|2022-04-11 12:43:20|30021.18|30021.18|30021.18|30021.18|30021.18|30021.18|30021.18|30021.18|0
1649681030000|2022-04-11 12:43:50|30017.65|30017.65|30017.65|30017.65|30017.65|30017.65|30017.65|30017.65|0
1649681040000|2022-04-11 12:44:00|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|0
1649681050000|2022-04-11 12:44:10|30020.82|30020.82|30024.35|30024.35|30024.35|30024.35|30020.82|30020.82|0
1649681070000|2022-04-11 12:44:30|30027.89|30027.89|30027.89|30027.89|30027.89|30027.89|30027.89|30027.89|0
1649681090000|2022-04-11 12:44:50|30024.35|30024.35|30035.37|30035.37|30035.37|30035.37|30024.35|30024.35|0
1649681100000|2022-04-11 12:45:00|30035.61|30035.61|30035.61|30035.61|30035.61|30035.61|30035.61|30035.61|0
1649681130000|2022-04-11 12:45:30|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|0
1649681140000|2022-04-11 12:45:40|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|0
1649681150000|2022-04-11 12:45:50|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|0
1649681190000|2022-04-11 12:46:30|30042.68|30042.68|30039.14|30039.14|30042.68|30042.68|30039.14|30039.14|0
1649681200000|2022-04-11 12:46:40|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|0
1649681210000|2022-04-11 12:46:50|30049.75|30049.75|30049.75|30049.75|30049.75|30049.75|30049.75|30049.75|0
1649681220000|2022-04-11 12:47:00|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|0
1649681230000|2022-04-11 12:47:10|30046.21|30046.21|30046.21|30046.21|30046.21|30046.21|30046.21|30046.21|0
1649681240000|2022-04-11 12:47:20|30049.75|30049.75|30049.75|30049.75|30049.75|30049.75|30049.75|30049.75|0
1649681250000|2022-04-11 12:47:30|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|30042.68|0
1649681270000|2022-04-11 12:47:50|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|30039.14|0
1649681280000|2022-04-11 12:48:00|30035.61|30035.61|30032.07|30032.07|30035.61|30035.61|30032.07|30032.07|0
1649681300000|2022-04-11 12:48:20|30028.54|30028.54|30028.54|30028.54|30028.54|30028.54|30028.54|30028.54|0
1649681330000|2022-04-11 12:48:50|30025|30025|30025|30025|30025|30025|30025|30025|0
1649681340000|2022-04-11 12:49:00|30017.93|30017.93|30014.4|30014.4|30017.93|30017.93|30014.4|30014.4|0
1649681350000|2022-04-11 12:49:10|30017.93|30017.93|30017.93|30017.93|30017.93|30017.93|30017.93|30017.93|0
1649681360000|2022-04-11 12:49:20|30021.47|30021.47|30025|30025|30025|30025|30021.47|30021.47|0
1649681400000|2022-04-11 12:50:00|30024.4|30024.4|30024.4|30024.4|30024.4|30024.4|30024.4|30024.4|0
1649681410000|2022-04-11 12:50:10|30020.87|30020.87|30024.4|30024.4|30027.94|30027.94|30020.87|30020.87|0
1649681470000|2022-04-11 12:51:10|30027.94|30027.94|30027.94|30027.94|30027.94|30027.94|30027.94|30027.94|0
1649681480000|2022-04-11 12:51:20|30027.34|30027.34|30027.64|30027.64|30027.64|30027.64|30027.34|30027.34|0
1649681600000|2022-04-11 12:53:20|30017.03|30017.03|30013.5|30013.5|30017.03|30017.03|30013.5|30013.5|0
1649681610000|2022-04-11 12:53:30|30009.96|30009.96|30009.96|30009.96|30009.96|30009.96|30009.96|30009.96|0
1649681620000|2022-04-11 12:53:40|30017.03|30017.03|30017.33|30017.33|30017.33|30017.33|30017.03|30017.03|0
1649681650000|2022-04-11 12:54:10|30010.26|30010.26|30006.73|30006.73|30010.26|30010.26|30006.73|30006.73|0
1649681660000|2022-04-11 12:54:20|30003.19|30003.19|30003.19|30003.19|30003.19|30003.19|30003.19|30003.19|0
1649681690000|2022-04-11 12:54:50|30006.73|30006.73|30006.73|30006.73|30006.73|30006.73|30006.73|30006.73|0
1649681730000|2022-04-11 12:55:30|30003.19|30003.19|30003.19|30003.19|30003.19|30003.19|30003.19|30003.19|0
1649681760000|2022-04-11 12:56:00|30003.07|30003.07|30003.07|30003.07|30003.07|30003.07|30003.07|30003.07|0
1649681770000|2022-04-11 12:56:10|30002.95|30002.95|30002.95|30002.95|30002.95|30002.95|30002.95|30002.95|0
1649681780000|2022-04-11 12:56:20|29999.42|29999.42|29999.01|29999.01|29999.42|29999.42|29999.01|29999.01|0
1649681800000|2022-04-11 12:56:40|30009.61|30009.61|30002.54|30002.54|30009.61|30009.61|30002.54|30002.54|0
1649681810000|2022-04-11 12:56:50|30002.24|30002.24|29998.71|29998.71|30002.24|30002.24|29998.71|29998.71|0
1649681820000|2022-04-11 12:57:00|29995.17|29995.17|29995.17|29995.17|29995.17|29995.17|29995.17|29995.17|0
1649681830000|2022-04-11 12:57:10|30002.24|30002.24|30005.78|30005.78|30005.78|30005.78|30002.24|30002.24|0
1649681850000|2022-04-11 12:57:30|30005.18|30005.18|30005.78|30005.78|30005.78|30005.78|30005.18|30005.18|0
1649681860000|2022-04-11 12:57:40|30006.08|30006.08|30006.08|30006.08|30006.08|30006.08|30006.08|30006.08|0
1649681910000|2022-04-11 12:58:30|30002.54|30002.54|30002.54|30002.54|30002.54|30002.54|30002.54|30002.54|0
1649681920000|2022-04-11 12:58:40|30002.42|30002.42|30002.42|30002.42|30002.42|30002.42|30002.42|30002.42|0
1649681940000|2022-04-11 12:59:00|30009.49|30009.49|30009.49|30009.49|30009.49|30009.49|30009.49|30009.49|0
1649681970000|2022-04-11 12:59:30|30013.03|30013.03|30013.03|30013.03|30013.03|30013.03|30013.03|30013.03|0
1649681980000|2022-04-11 12:59:40|30009.49|30009.49|30006.32|30006.32|30009.49|30009.49|30005.96|30005.96|0
1649681990000|2022-04-11 12:59:50|30006.62|30006.62|30006.62|30006.62|30006.62|30006.62|30006.62|30006.62|0
1649682000000|2022-04-11 13:00:00|30003.08|30003.08|30002.78|30002.78|30003.08|30003.08|30002.48|30002.48|0
1649682010000|2022-04-11 13:00:10|30006.32|30006.32|30006.32|30006.32|30006.32|30006.32|30006.32|30006.32|0
1649682040000|2022-04-11 13:00:40|30006.62|30006.62|30007.22|30007.22|30007.22|30007.22|30006.62|30006.62|0
1649682050000|2022-04-11 13:00:50|30003.69|30003.69|30003.38|30003.38|30003.69|30003.69|30003.38|30003.38|0
1649682060000|2022-04-11 13:01:00|29999.85|29999.85|29999.85|29999.85|29999.85|29999.85|29999.85|29999.85|0
1649682080000|2022-04-11 13:01:20|29996.32|29996.32|29996.32|29996.32|29996.32|29996.32|29996.32|29996.32|0
1649682090000|2022-04-11 13:01:30|29999.85|29999.85|30003.69|30003.69|30003.69|30003.69|29999.85|29999.85|0
1649682100000|2022-04-11 13:01:40|30003.81|30003.81|30004.53|30004.53|30004.83|30004.83|30003.81|30003.81|0
1649682150000|2022-04-11 13:02:30|30008.06|30008.06|30004.53|30004.53|30008.06|30008.06|30004.53|30004.53|0
1649682170000|2022-04-11 13:02:50|30000.99|30000.99|29990.39|29990.39|30000.99|30000.99|29990.39|29990.39|0
1649682180000|2022-04-11 13:03:00|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|0
1649682200000|2022-04-11 13:03:20|30000.99|30000.99|30000.99|30000.99|30000.99|30000.99|30000.99|30000.99|0
1649682220000|2022-04-11 13:03:40|29997.46|29997.46|30000.99|30000.99|30000.99|30000.99|29997.46|29997.46|0
1649682230000|2022-04-11 13:03:50|30008.06|30008.06|29993.92|29993.92|30008.06|30008.06|29993.92|29993.92|0
1649682260000|2022-04-11 13:04:20|29990.39|29990.39|29990.39|29990.39|29990.39|29990.39|29990.39|29990.39|0
1649682270000|2022-04-11 13:04:30|29986.85|29986.85|29986.85|29986.85|29986.85|29986.85|29986.85|29986.85|0
1649682280000|2022-04-11 13:04:40|29990.39|29990.39|29986.85|29986.85|29990.39|29990.39|29986.85|29986.85|0
1649682290000|2022-04-11 13:04:50|29990.39|29990.39|29990.39|29990.39|29990.39|29990.39|29990.39|29990.39|0
1649682300000|2022-04-11 13:05:00|29986.85|29986.85|29986.85|29986.85|29986.85|29986.85|29986.85|29986.85|0
1649682310000|2022-04-11 13:05:10|29983.32|29983.32|29972.71|29972.71|29983.32|29983.32|29969.18|29969.18|0
1649682320000|2022-04-11 13:05:20|29969.18|29969.18|29969.18|29969.18|29969.18|29969.18|29969.18|29969.18|0
1649682330000|2022-04-11 13:05:30|29965.64|29965.64|29958.27|29958.27|29965.64|29965.64|29958.27|29958.27|0
1649682340000|2022-04-11 13:05:40|29957.97|29957.97|29954.44|29954.44|29957.97|29957.97|29954.44|29954.44|0
1649682350000|2022-04-11 13:05:50|29950.9|29950.9|29946.66|29946.66|29954.14|29954.14|29946.66|29946.66|0
1649682360000|2022-04-11 13:06:00|29950.19|29950.19|29949.95|29949.95|29950.19|29950.19|29949.95|29949.95|0
1649682370000|2022-04-11 13:06:10|29946.42|29946.42|29946.42|29946.42|29946.42|29946.42|29946.42|29946.42|0
1649682380000|2022-04-11 13:06:20|29949.95|29949.95|29953.49|29953.49|29953.49|29953.49|29949.95|29949.95|0
1649682390000|2022-04-11 13:06:30|29953.9|29953.9|29960.97|29960.97|29960.97|29960.97|29953.9|29953.9|0
1649682400000|2022-04-11 13:06:40|29957.43|29957.43|29953.9|29953.9|29957.43|29957.43|29953.9|29953.9|0
1649682410000|2022-04-11 13:06:50|29946.83|29946.83|29950.36|29950.36|29950.36|29950.36|29946.83|29946.83|0
1649682420000|2022-04-11 13:07:00|29953.9|29953.9|29960.85|29960.85|29960.97|29960.97|29953.9|29953.9|0
1649682430000|2022-04-11 13:07:10|29967.91|29967.91|29967.91|29967.91|29967.91|29967.91|29967.91|29967.91|0
1649682460000|2022-04-11 13:07:40|29968.22|29968.22|29975.29|29975.29|29975.29|29975.29|29964.68|29964.68|0
1649682470000|2022-04-11 13:07:50|29978.82|29978.82|29978.82|29978.82|29978.82|29978.82|29978.82|29978.82|0
1649682530000|2022-04-11 13:08:50|29996.49|29996.49|29996.49|29996.49|29996.49|29996.49|29996.49|29996.49|0
1649682540000|2022-04-11 13:09:00|30003.56|30003.56|29996.49|29996.49|30003.56|30003.56|29996.49|29996.49|0
1649682560000|2022-04-11 13:09:20|29992.96|29992.96|29996.49|29996.49|29996.49|29996.49|29992.96|29992.96|0
1649682570000|2022-04-11 13:09:30|30000.03|30000.03|30000.03|30000.03|30000.03|30000.03|30000.03|30000.03|0
1649682590000|2022-04-11 13:09:50|29999.43|29999.43|29992.36|29992.36|29999.43|29999.43|29992.36|29992.36|0
1649682600000|2022-04-11 13:10:00|29988.82|29988.82|29988.82|29988.82|29988.82|29988.82|29988.82|29988.82|0
1649682630000|2022-04-11 13:10:30|29985.29|29985.29|29974.68|29974.68|29985.29|29985.29|29974.68|29974.68|0
1649682640000|2022-04-11 13:10:40|29967.61|29967.61|29960.24|29960.24|29967.61|29967.61|29960.24|29960.24|0
1649682650000|2022-04-11 13:10:50|29959.83|29959.83|29959.83|29959.83|29959.83|29959.83|29959.83|29959.83|0
1649682660000|2022-04-11 13:11:00|29956.3|29956.3|29959.83|29959.83|29959.83|29959.83|29956.3|29956.3|0
1649682670000|2022-04-11 13:11:10|29956.3|29956.3|29956.3|29956.3|29956.3|29956.3|29956.3|29956.3|0
1649682680000|2022-04-11 13:11:20|29959.83|29959.83|29959.83|29959.83|29959.83|29959.83|29959.83|29959.83|0
1649682700000|2022-04-11 13:11:40|29956.3|29956.3|29959.83|29959.83|29959.83|29959.83|29956.3|29956.3|0
1649682730000|2022-04-11 13:12:10|29956.3|29956.3|29953.37|29953.37|29956.9|29956.9|29953.37|29953.37|0
1649682740000|2022-04-11 13:12:20|29953|29953|29946.34|29946.34|29953.41|29953.41|29946.34|29946.34|0
1649682760000|2022-04-11 13:12:40|29942.81|29942.81|29942.81|29942.81|29942.81|29942.81|29942.81|29942.81|0
1649682770000|2022-04-11 13:12:50|29939.27|29939.27|29939.27|29939.27|29939.27|29939.27|29939.27|29939.27|0
1649682790000|2022-04-11 13:13:10|29935.74|29935.74|29946.34|29946.34|29946.34|29946.34|29935.74|29935.74|0
1649682800000|2022-04-11 13:13:20|29935.74|29935.74|29935.74|29935.74|29935.74|29935.74|29935.74|29935.74|0
1649682810000|2022-04-11 13:13:30|29939.27|29939.27|29942.81|29942.81|29942.81|29942.81|29939.27|29939.27|0
1649682820000|2022-04-11 13:13:40|29942.93|29942.93|29942.93|29942.93|29942.93|29942.93|29942.93|29942.93|0
1649682830000|2022-04-11 13:13:50|29946.46|29946.46|29946.46|29946.46|29946.46|29946.46|29946.46|29946.46|0
1649682840000|2022-04-11 13:14:00|29957.07|29957.07|29953.53|29953.53|29957.07|29957.07|29953.53|29953.53|0
1649682850000|2022-04-11 13:14:10|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|0
1649682860000|2022-04-11 13:14:20|29960.6|29960.6|29960.6|29960.6|29960.6|29960.6|29960.6|29960.6|0
1649682870000|2022-04-11 13:14:30|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|0
1649682880000|2022-04-11 13:14:40|29960.6|29960.6|29957.07|29957.07|29960.6|29960.6|29957.07|29957.07|0
1649682890000|2022-04-11 13:14:50|29953.53|29953.53|29953.53|29953.53|29953.53|29953.53|29953.53|29953.53|0
1649682900000|2022-04-11 13:15:00|29950|29950|29953.53|29953.53|29953.53|29953.53|29950|29950|0
1649682940000|2022-04-11 13:15:40|29950|29950|29950|29950|29950|29950|29950|29950|0
1649682950000|2022-04-11 13:15:50|29946.46|29946.46|29946.46|29946.46|29950|29950|29946.46|29946.46|0
1649682970000|2022-04-11 13:16:10|29942.93|29942.93|29939.39|29939.39|29942.93|29942.93|29939.39|29939.39|0
1649682990000|2022-04-11 13:16:30|29935.86|29935.86|29935.86|29935.86|29935.86|29935.86|29935.86|29935.86|0
1649683000000|2022-04-11 13:16:40|29928.79|29928.79|29935.86|29935.86|29935.86|29935.86|29925.25|29925.25|0
1649683020000|2022-04-11 13:17:00|29942.93|29942.93|29939.39|29939.39|29942.93|29942.93|29939.39|29939.39|0
1649683040000|2022-04-11 13:17:20|29935.86|29935.86|29935.86|29935.86|29935.86|29935.86|29935.86|29935.86|0
1649683060000|2022-04-11 13:17:40|29939.39|29939.39|29939.39|29939.39|29939.39|29939.39|29939.39|29939.39|0
1649683070000|2022-04-11 13:17:50|29928.79|29928.79|29928.79|29928.79|29928.79|29928.79|29928.79|29928.79|0
1649683090000|2022-04-11 13:18:10|29932.32|29932.32|29935.86|29935.86|29935.86|29935.86|29932.32|29932.32|0
1649683100000|2022-04-11 13:18:20|29939.39|29939.39|29939.09|29939.09|29939.39|29939.39|29939.09|29939.09|0
1649683110000|2022-04-11 13:18:30|29939.39|29939.39|29939.39|29939.39|29939.39|29939.39|29939.39|29939.39|0
1649683120000|2022-04-11 13:18:40|29942.93|29942.93|29942.93|29942.93|29942.93|29942.93|29942.93|29942.93|0
1649683130000|2022-04-11 13:18:50|29946.46|29946.46|29946.76|29946.76|29946.76|29946.76|29946.46|29946.46|0
1649683140000|2022-04-11 13:19:00|29950.3|29950.3|29950.3|29950.3|29950.3|29950.3|29950.3|29950.3|0
1649683160000|2022-04-11 13:19:20|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|0
1649683170000|2022-04-11 13:19:30|29957.37|29957.37|29960.9|29960.9|29960.9|29960.9|29957.37|29957.37|0
1649683190000|2022-04-11 13:19:50|29950.3|29950.3|29950.3|29950.3|29950.3|29950.3|29950.3|29950.3|0
1649683240000|2022-04-11 13:20:40|29960.9|29960.9|29964.44|29964.44|29964.44|29964.44|29960.9|29960.9|0
1649683250000|2022-04-11 13:20:50|29964.32|29964.32|29957.25|29957.25|29964.32|29964.32|29957.25|29957.25|0
1649683260000|2022-04-11 13:21:00|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|0
1649683320000|2022-04-11 13:22:00|29957.25|29957.25|29964.2|29964.2|29964.2|29964.2|29957.13|29957.13|0
1649683330000|2022-04-11 13:22:10|29964.08|29964.08|29964.08|29964.08|29964.08|29964.08|29964.08|29964.08|0
1649683370000|2022-04-11 13:22:50|29960.54|29960.54|29960.54|29960.54|29960.54|29960.54|29960.54|29960.54|0
1649683390000|2022-04-11 13:23:10|29960.42|29960.42|29963.35|29963.35|29963.35|29963.35|29959.82|29959.82|0
1649683440000|2022-04-11 13:24:00|29966.89|29966.89|29963.35|29963.35|29966.89|29966.89|29963.35|29963.35|0
1649683470000|2022-04-11 13:24:30|29963.05|29963.05|29963.05|29963.05|29963.05|29963.05|29963.05|29963.05|0
1649683490000|2022-04-11 13:24:50|29962.64|29962.64|29966.18|29966.18|29966.18|29966.18|29962.64|29962.64|0
1649683500000|2022-04-11 13:25:00|29966.3|29966.3|29966.3|29966.3|29966.3|29966.3|29966.3|29966.3|0
1649683530000|2022-04-11 13:25:30|29962.76|29962.76|29962.76|29962.76|29962.76|29962.76|29962.76|29962.76|0
1649683540000|2022-04-11 13:25:40|29962.64|29962.64|29962.64|29962.64|29962.64|29962.64|29962.64|29962.64|0
1649683550000|2022-04-11 13:25:50|29959.11|29959.11|29959.11|29959.11|29959.11|29959.11|29959.11|29959.11|0
1649683600000|2022-04-11 13:26:40|29962.64|29962.64|29962.64|29962.64|29962.64|29962.64|29962.64|29962.64|0
1649683610000|2022-04-11 13:26:50|29966.18|29966.18|29966.18|29966.18|29966.18|29966.18|29966.18|29966.18|0
1649683630000|2022-04-11 13:27:10|29976.78|29976.78|29966.18|29966.18|29976.78|29976.78|29966.18|29966.18|0
1649683640000|2022-04-11 13:27:20|29969.71|29969.71|29976.78|29976.78|29976.78|29976.78|29969.71|29969.71|0
1649683670000|2022-04-11 13:27:50|29977.08|29977.08|29973.55|29973.55|29980.62|29980.62|29973.55|29973.55|0
1649683680000|2022-04-11 13:28:00|29980.62|29980.62|29984.15|29984.15|29984.15|29984.15|29980.62|29980.62|0
1649683690000|2022-04-11 13:28:10|29987.69|29987.69|29977.08|29977.08|29987.69|29987.69|29977.08|29977.08|0
1649683700000|2022-04-11 13:28:20|29976.96|29976.96|29976.96|29976.96|29976.96|29976.96|29976.96|29976.96|0
1649683710000|2022-04-11 13:28:30|29976.66|29976.66|29973.13|29973.13|29976.66|29976.66|29973.13|29973.13|0
1649683730000|2022-04-11 13:28:50|29976.66|29976.66|29976.66|29976.66|29976.66|29976.66|29976.66|29976.66|0
1649683740000|2022-04-11 13:29:00|29973.13|29973.13|29973.13|29973.13|29973.13|29973.13|29973.13|29973.13|0
1649683750000|2022-04-11 13:29:10|29972.83|29972.83|29972.83|29972.83|29972.83|29972.83|29972.83|29972.83|0
1649683770000|2022-04-11 13:29:30|29972.53|29972.53|29976.66|29976.66|29976.66|29976.66|29972.53|29972.53|0
1649683790000|2022-04-11 13:29:50|29980.2|29980.2|30008.48|30008.48|30008.48|30008.48|29980.2|29980.2|0
1649683800000|2022-04-11 13:30:00|30009.08|30009.08|30012|30012|30027.57|30027.57|29999.53|29999.53|0
1649683810000|2022-04-11 13:30:10|30020.08|30020.08|30030.09|30030.09|30035.23|30035.23|30018.64|30018.64|0
1649683820000|2022-04-11 13:30:20|30030.69|30030.69|30055.53|30055.53|30062.6|30062.6|30030.69|30030.69|0
1649683830000|2022-04-11 13:30:30|30051.99|30051.99|30041.69|30041.69|30052.29|30052.29|30038.15|30038.15|0
1649683840000|2022-04-11 13:30:40|30048.76|30048.76|30049.36|30049.36|30052.29|30052.29|30045.52|30045.52|0
1649683850000|2022-04-11 13:30:50|30045.82|30045.82|30041.39|30041.39|30045.82|30045.82|30041.39|30041.39|0
1649683860000|2022-04-11 13:31:00|30037.85|30037.85|30052.59|30052.59|30052.59|30052.59|30037.85|30037.85|0
1649683870000|2022-04-11 13:31:10|30049.06|30049.06|30051.99|30051.99|30051.99|30051.99|30048.46|30048.46|0
1649683880000|2022-04-11 13:31:20|30052.4|30052.4|30050.33|30050.33|30055.94|30055.94|30050.33|30050.33|0
1649683890000|2022-04-11 13:31:30|30053.87|30053.87|30059.73|30059.73|30059.73|30059.73|30053.87|30053.87|0
1649683900000|2022-04-11 13:31:40|30052.36|30052.36|30047.4|30047.4|30052.36|30052.36|30047.4|30047.4|0
1649683910000|2022-04-11 13:31:50|30050.94|30050.94|30054.47|30054.47|30054.47|30054.47|30047.4|30047.4|0
1649683920000|2022-04-11 13:32:00|30050.94|30050.94|30050.94|30050.94|30061.54|30061.54|30050.94|30050.94|0
1649683930000|2022-04-11 13:32:10|30050.82|30050.82|30043.63|30043.63|30050.82|30050.82|30043.63|30043.63|0
1649683940000|2022-04-11 13:32:20|30047.16|30047.16|30043.63|30043.63|30047.16|30047.16|30043.63|30043.63|0
1649683950000|2022-04-11 13:32:30|30040.09|30040.09|30025.95|30025.95|30040.09|30040.09|30025.95|30025.95|0
1649683960000|2022-04-11 13:32:40|30029.49|30029.49|30033.25|30033.25|30036.56|30036.56|30029.49|30029.49|0
1649683970000|2022-04-11 13:32:50|30026.18|30026.18|30022.65|30022.65|30029.72|30029.72|30022.65|30022.65|0
1649683980000|2022-04-11 13:33:00|30026.18|30026.18|30026.18|30026.18|30026.18|30026.18|30026.18|30026.18|0
1649683990000|2022-04-11 13:33:10|30029.72|30029.72|30022.65|30022.65|30029.72|30029.72|30022.65|30022.65|0
1649684000000|2022-04-11 13:33:20|30036.79|30036.79|30043.56|30043.56|30043.86|30043.86|30033.25|30033.25|0
1649684010000|2022-04-11 13:33:30|30040.02|30040.02|30040.02|30040.02|30043.56|30043.56|30040.02|30040.02|0
1649684030000|2022-04-11 13:33:50|30043.56|30043.56|30054.16|30054.16|30054.16|30054.16|30043.56|30043.56|0
1649684040000|2022-04-11 13:34:00|30054.76|30054.76|30065.37|30065.37|30068.9|30068.9|30054.76|30054.76|0
1649684050000|2022-04-11 13:34:10|30061.83|30061.83|30047.09|30047.09|30061.83|30061.83|30047.09|30047.09|0
1649684060000|2022-04-11 13:34:20|30050.63|30050.63|30054.16|30054.16|30054.16|30054.16|30050.63|30050.63|0
1649684070000|2022-04-11 13:34:30|30057.7|30057.7|30057.7|30057.7|30057.7|30057.7|30057.7|30057.7|0
1649684080000|2022-04-11 13:34:40|30061.23|30061.23|30057.7|30057.7|30061.23|30061.23|30057.7|30057.7|0
1649684090000|2022-04-11 13:34:50|30061.23|30061.23|30054.16|30054.16|30061.23|30061.23|30054.16|30054.16|0
1649684100000|2022-04-11 13:35:00|30057.7|30057.7|30058|30058|30061.53|30061.53|30054.46|30054.46|0
1649684110000|2022-04-11 13:35:10|30061.53|30061.53|30061.53|30061.53|30061.53|30061.53|30061.53|30061.53|0
1649684120000|2022-04-11 13:35:20|30065.07|30065.07|30065.07|30065.07|30068.6|30068.6|30065.07|30065.07|0
1649684140000|2022-04-11 13:35:40|30068.6|30068.6|30068.6|30068.6|30072.14|30072.14|30068.6|30068.6|0
1649684150000|2022-04-11 13:35:50|30072.14|30072.14|30072.14|30072.14|30072.14|30072.14|30072.14|30072.14|0
1649684170000|2022-04-11 13:36:10|30075.97|30075.97|30090.64|30090.64|30094.18|30094.18|30075.97|30075.97|0
1649684180000|2022-04-11 13:36:20|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|0
1649684190000|2022-04-11 13:36:30|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|0
1649684200000|2022-04-11 13:36:40|30101.25|30101.25|30105.38|30105.38|30105.38|30105.38|30101.25|30101.25|0
1649684210000|2022-04-11 13:36:50|30108.92|30108.92|30105.38|30105.38|30112.45|30112.45|30105.38|30105.38|0
1649684220000|2022-04-11 13:37:00|30108.92|30108.92|30109.22|30109.22|30109.22|30109.22|30108.92|30108.92|0
1649684230000|2022-04-11 13:37:10|30112.75|30112.75|30119.82|30119.82|30119.82|30119.82|30112.75|30112.75|0
1649684240000|2022-04-11 13:37:20|30116.29|30116.29|30112.75|30112.75|30116.29|30116.29|30112.75|30112.75|0
1649684260000|2022-04-11 13:37:40|30109.22|30109.22|30105.08|30105.08|30109.22|30109.22|30101.55|30101.55|0
1649684270000|2022-04-11 13:37:50|30101.55|30101.55|30108.62|30108.62|30108.62|30108.62|30101.55|30101.55|0
1649684280000|2022-04-11 13:38:00|30105.08|30105.08|30105.08|30105.08|30105.08|30105.08|30105.08|30105.08|0
1649684290000|2022-04-11 13:38:10|30098.01|30098.01|30097.71|30097.71|30098.01|30098.01|30097.71|30097.71|0
1649684300000|2022-04-11 13:38:20|30101.25|30101.25|30101.25|30101.25|30101.25|30101.25|30101.25|30101.25|0
1649684310000|2022-04-11 13:38:30|30094.18|30094.18|30071.36|30071.36|30094.18|30094.18|30071.36|30071.36|0
1649684320000|2022-04-11 13:38:40|30067.82|30067.82|30067.82|30067.82|30067.82|30067.82|30067.82|30067.82|0
1649684330000|2022-04-11 13:38:50|30064.29|30064.29|30063.69|30063.69|30064.29|30064.29|30063.08|30063.08|0
1649684340000|2022-04-11 13:39:00|30067.22|30067.22|30046.01|30046.01|30071.06|30071.06|30042.48|30042.48|0
1649684350000|2022-04-11 13:39:10|30056.62|30056.62|30056.62|30056.62|30056.62|30056.62|30056.62|30056.62|0
1649684360000|2022-04-11 13:39:20|30060.15|30060.15|30067.22|30067.22|30067.22|30067.22|30060.15|30060.15|0
1649684370000|2022-04-11 13:39:30|30067.63|30067.63|30064.1|30064.1|30067.63|30067.63|30064.1|30064.1|0
1649684390000|2022-04-11 13:39:50|30060.56|30060.56|30060.56|30060.56|30060.56|30060.56|30060.56|30060.56|0
1649684400000|2022-04-11 13:40:00|30057.03|30057.03|30067.63|30067.63|30067.63|30067.63|30057.03|30057.03|0
1649684410000|2022-04-11 13:40:10|30067.27|30067.27|30060.2|30060.2|30067.27|30067.27|30060.2|30060.2|0
1649684420000|2022-04-11 13:40:20|30067.27|30067.27|30067.27|30067.27|30067.27|30067.27|30067.27|30067.27|0
1649684440000|2022-04-11 13:40:40|30074.34|30074.34|30070.8|30070.8|30074.34|30074.34|30070.8|30070.8|0
1649684450000|2022-04-11 13:40:50|30067.27|30067.27|30067.27|30067.27|30067.27|30067.27|30067.27|30067.27|0
1649684460000|2022-04-11 13:41:00|30063.73|30063.73|30063.73|30063.73|30063.73|30063.73|30063.73|30063.73|0
1649684490000|2022-04-11 13:41:30|30067.27|30067.27|30071.4|30071.4|30071.4|30071.4|30067.27|30067.27|0
1649684500000|2022-04-11 13:41:40|30074.94|30074.94|30074.94|30074.94|30074.94|30074.94|30074.94|30074.94|0
1649684510000|2022-04-11 13:41:50|30082.01|30082.01|30077.24|30077.24|30082.01|30082.01|30077.24|30077.24|0
1649684520000|2022-04-11 13:42:00|30088.45|30088.45|30088.86|30088.86|30088.86|30088.86|30088.45|30088.45|0
1649684530000|2022-04-11 13:42:10|30092.39|30092.39|30088.86|30088.86|30092.39|30092.39|30088.86|30088.86|0
1649684550000|2022-04-11 13:42:30|30092.39|30092.39|30092.69|30092.69|30092.69|30092.69|30092.39|30092.39|0
1649684560000|2022-04-11 13:42:40|30096.23|30096.23|30097.76|30097.76|30097.76|30097.76|30096.23|30096.23|0
1649684570000|2022-04-11 13:42:50|30101.29|30101.29|30101.41|30101.41|30101.41|30101.41|30101.29|30101.29|0
1649684580000|2022-04-11 13:43:00|30097.88|30097.88|30112.02|30112.02|30115.55|30115.55|30097.88|30097.88|0
1649684590000|2022-04-11 13:43:10|30108.48|30108.48|30112.02|30112.02|30115.55|30115.55|30108.48|30108.48|0
1649684610000|2022-04-11 13:43:30|30108.48|30108.48|30108.48|30108.48|30108.48|30108.48|30108.48|30108.48|0
1649684620000|2022-04-11 13:43:40|30109.09|30109.09|30117.23|30117.23|30117.23|30117.23|30109.09|30109.09|0
1649684630000|2022-04-11 13:43:50|30120.76|30120.76|30124.6|30124.6|30124.6|30124.6|30120.76|30120.76|0
1649684640000|2022-04-11 13:44:00|30124.9|30124.9|30125.2|30125.2|30132.27|30132.27|30124.9|30124.9|0
1649684650000|2022-04-11 13:44:10|30128.73|30128.73|30136.17|30136.17|30139.7|30139.7|30128.73|30128.73|0
1649684660000|2022-04-11 13:44:20|30132.63|30132.63|30132.63|30132.63|30132.63|30132.63|30132.63|30132.63|0
1649684670000|2022-04-11 13:44:30|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|0
1649684680000|2022-04-11 13:44:40|30139.7|30139.7|30129.1|30129.1|30139.7|30139.7|30129.1|30129.1|0
1649684690000|2022-04-11 13:44:50|30136.17|30136.17|30136.77|30136.77|30136.77|30136.77|30133.23|30133.23|0
1649684700000|2022-04-11 13:45:00|30133.23|30133.23|30133.23|30133.23|30133.23|30133.23|30133.23|30133.23|0
1649684710000|2022-04-11 13:45:10|30133.53|30133.53|30140.6|30140.6|30144.14|30144.14|30133.53|30133.53|0
1649684720000|2022-04-11 13:45:20|30137.07|30137.07|30133.53|30133.53|30137.07|30137.07|30133.53|30133.53|0
1649684730000|2022-04-11 13:45:30|30130|30130|30130|30130|30130|30130|30130|30130|0
1649684740000|2022-04-11 13:45:40|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|0
1649684750000|2022-04-11 13:45:50|30126.46|30126.46|30119.39|30119.39|30126.46|30126.46|30119.39|30119.39|0
1649684760000|2022-04-11 13:46:00|30112.32|30112.32|30116.46|30116.46|30116.46|30116.46|30108.79|30108.79|0
1649684770000|2022-04-11 13:46:10|30119.99|30119.99|30120.71|30120.71|30120.71|30120.71|30119.99|30119.99|0
1649684780000|2022-04-11 13:46:20|30121.01|30121.01|30110.4|30110.4|30121.01|30121.01|30110.4|30110.4|0
1649684790000|2022-04-11 13:46:30|30109.8|30109.8|30109.8|30109.8|30109.8|30109.8|30109.5|30109.5|0
1649684800000|2022-04-11 13:46:40|30106.27|30106.27|30102.73|30102.73|30106.27|30106.27|30095.66|30095.66|0
1649684810000|2022-04-11 13:46:50|30103.03|30103.03|30103.03|30103.03|30103.03|30103.03|30103.03|30103.03|0
1649684820000|2022-04-11 13:47:00|30092.43|30092.43|30081.82|30081.82|30092.43|30092.43|30081.82|30081.82|0
1649684830000|2022-04-11 13:47:10|30085.36|30085.36|30092.43|30092.43|30092.43|30092.43|30085.36|30085.36|0
1649684840000|2022-04-11 13:47:20|30095.96|30095.96|30095.96|30095.96|30095.96|30095.96|30095.96|30095.96|0
1649684870000|2022-04-11 13:47:50|30103.03|30103.03|30103.03|30103.03|30103.33|30103.33|30103.03|30103.03|0
1649684880000|2022-04-11 13:48:00|30099.5|30099.5|30107.17|30107.17|30110.7|30110.7|30099.5|30099.5|0
1649684890000|2022-04-11 13:48:10|30107.47|30107.47|30103.93|30103.93|30107.47|30107.47|30103.93|30103.93|0
1649684900000|2022-04-11 13:48:20|30107.47|30107.47|30103.93|30103.93|30107.47|30107.47|30103.93|30103.93|0
1649684910000|2022-04-11 13:48:30|30107.47|30107.47|30111|30111|30111|30111|30107.47|30107.47|0
1649684920000|2022-04-11 13:48:40|30111.3|30111.3|30111.3|30111.3|30111.3|30111.3|30111.3|30111.3|0
1649684930000|2022-04-11 13:48:50|30114.84|30114.84|30132.1|30132.1|30132.1|30132.1|30114.43|30114.43|0
1649684940000|2022-04-11 13:49:00|30125.03|30125.03|30117.96|30117.96|30125.03|30125.03|30117.96|30117.96|0
1649684950000|2022-04-11 13:49:10|30121.5|30121.5|30124.73|30124.73|30128.27|30128.27|30121.5|30121.5|0
1649684960000|2022-04-11 13:49:20|30128.27|30128.27|30128.27|30128.27|30128.27|30128.27|30128.27|30128.27|0
1649684970000|2022-04-11 13:49:30|30128.87|30128.87|30132.77|30132.77|30132.77|30132.77|30128.87|30128.87|0
1649684980000|2022-04-11 13:49:40|30129.23|30129.23|30136.3|30136.3|30136.3|30136.3|30129.23|30129.23|0
1649684990000|2022-04-11 13:49:50|30129.23|30129.23|30125.7|30125.7|30129.23|30129.23|30125.7|30125.7|0
1649685000000|2022-04-11 13:50:00|30126.11|30126.11|30126.11|30126.11|30126.11|30126.11|30126.11|30126.11|0
1649685010000|2022-04-11 13:50:10|30133.17|30133.17|30130.54|30130.54|30134.08|30134.08|30127.01|30127.01|0
1649685020000|2022-04-11 13:50:20|30130.24|30130.24|30126.71|30126.71|30130.24|30130.24|30126.71|30126.71|0
1649685030000|2022-04-11 13:50:30|30130.24|30130.24|30137.31|30137.31|30137.31|30137.31|30130.24|30130.24|0
1649685040000|2022-04-11 13:50:40|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|0
1649685050000|2022-04-11 13:50:50|30134.38|30134.38|30133.78|30133.78|30134.38|30134.38|30133.78|30133.78|0
1649685060000|2022-04-11 13:51:00|30137.31|30137.31|30137.31|30137.31|30137.31|30137.31|30137.31|30137.31|0
1649685070000|2022-04-11 13:51:10|30140.85|30140.85|30140.85|30140.85|30140.85|30140.85|30140.85|30140.85|0
1649685080000|2022-04-11 13:51:20|30137.31|30137.31|30140.85|30140.85|30140.85|30140.85|30133.48|30133.48|0
1649685090000|2022-04-11 13:51:30|30133.78|30133.78|30105.5|30105.5|30133.78|30133.78|30105.5|30105.5|0
1649685100000|2022-04-11 13:51:40|30109.03|30109.03|30101.96|30101.96|30109.03|30109.03|30101.96|30101.96|0
1649685110000|2022-04-11 13:51:50|30094.89|30094.89|30098.84|30098.84|30098.84|30098.84|30094.89|30094.89|0
1649685120000|2022-04-11 13:52:00|30102.37|30102.37|30102.37|30102.37|30102.37|30102.37|30102.37|30102.37|0
1649685130000|2022-04-11 13:52:10|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|0
1649685140000|2022-04-11 13:52:20|30109.44|30109.44|30091.77|30091.77|30109.44|30109.44|30091.77|30091.77|0
1649685150000|2022-04-11 13:52:30|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|0
1649685170000|2022-04-11 13:52:50|30102.37|30102.37|30102.78|30102.78|30102.78|30102.78|30102.37|30102.37|0
1649685180000|2022-04-11 13:53:00|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|0
1649685190000|2022-04-11 13:53:10|30095.71|30095.71|30095.71|30095.71|30095.71|30095.71|30095.71|30095.71|0
1649685200000|2022-04-11 13:53:20|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|0
1649685210000|2022-04-11 13:53:30|30095.71|30095.71|30095.71|30095.71|30095.71|30095.71|30095.71|30095.71|0
1649685230000|2022-04-11 13:53:50|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|30099.25|0
1649685270000|2022-04-11 13:54:30|30106.32|30106.32|30109.85|30109.85|30109.85|30109.85|30102.78|30102.78|0
1649685290000|2022-04-11 13:54:50|30110.09|30110.09|30124.23|30124.23|30124.23|30124.23|30110.09|30110.09|0
1649685300000|2022-04-11 13:55:00|30120.7|30120.7|30124.53|30124.53|30124.53|30124.53|30120.7|30120.7|0
1649685310000|2022-04-11 13:55:10|30123.93|30123.93|30120.1|30120.1|30123.93|30123.93|30116.56|30116.56|0
1649685320000|2022-04-11 13:55:20|30127.17|30127.17|30124.53|30124.53|30128.07|30128.07|30124.53|30124.53|0
1649685330000|2022-04-11 13:55:30|30123.33|30123.33|30123.33|30123.33|30123.33|30123.33|30123.33|30123.33|0
1649685350000|2022-04-11 13:55:50|30126.87|30126.87|30126.87|30126.87|30126.87|30126.87|30126.87|30126.87|0
1649685360000|2022-04-11 13:56:00|30130.4|30130.4|30130.4|30130.4|30130.4|30130.4|30130.4|30130.4|0
1649685370000|2022-04-11 13:56:10|30133.94|30133.94|30141.9|30141.9|30141.9|30141.9|30133.94|30133.94|0
1649685380000|2022-04-11 13:56:20|30142.2|30142.2|30142.44|30142.44|30142.44|30142.44|30142.2|30142.2|0
1649685400000|2022-04-11 13:56:40|30145.98|30145.98|30149.51|30149.51|30149.51|30149.51|30145.98|30145.98|0
1649685410000|2022-04-11 13:56:50|30145.98|30145.98|30145.98|30145.98|30149.51|30149.51|30145.98|30145.98|0
1649685420000|2022-04-11 13:57:00|30149.51|30149.51|30149.51|30149.51|30149.51|30149.51|30149.51|30149.51|0
1649685450000|2022-04-11 13:57:30|30153.05|30153.05|30153.05|30153.05|30153.05|30153.05|30153.05|30153.05|0
1649685460000|2022-04-11 13:57:40|30152.75|30152.75|30152.75|30152.75|30152.75|30152.75|30152.75|30152.75|0
1649685470000|2022-04-11 13:57:50|30156.28|30156.28|30156.28|30156.28|30156.28|30156.28|30156.28|30156.28|0
1649685480000|2022-04-11 13:58:00|30159.82|30159.82|30162.87|30162.87|30163.35|30163.35|30159.82|30159.82|0
1649685490000|2022-04-11 13:58:10|30162.75|30162.75|30162.75|30162.75|30162.75|30162.75|30162.75|30162.75|0
1649685500000|2022-04-11 13:58:20|30162.45|30162.45|30159.21|30159.21|30162.45|30162.45|30158.91|30158.91|0
1649685510000|2022-04-11 13:58:30|30162.75|30162.75|30159.21|30159.21|30162.75|30162.75|30159.21|30159.21|0
1649685520000|2022-04-11 13:58:40|30155.68|30155.68|30151.84|30151.84|30155.68|30155.68|30151.84|30151.84|0
1649685530000|2022-04-11 13:58:50|30144.77|30144.77|30139.91|30139.91|30144.77|30144.77|30139.91|30139.91|0
1649685540000|2022-04-11 13:59:00|30139.79|30139.79|30140.03|30140.03|30140.03|30140.03|30139.79|30139.79|0
1649685550000|2022-04-11 13:59:10|30132.97|30132.97|30133.33|30133.33|30133.33|30133.33|30132.97|30132.97|0
1649685560000|2022-04-11 13:59:20|30133.57|30133.57|30139.13|30139.13|30140.64|30140.64|30133.57|30133.57|0
1649685590000|2022-04-11 13:59:50|30142.67|30142.67|30139.13|30139.13|30146.2|30146.2|30139.13|30139.13|0
1649685600000|2022-04-11 14:00:00|30142.67|30142.67|30142.67|30142.67|30142.67|30142.67|30142.67|30142.67|0
1649685610000|2022-04-11 14:00:10|30139.13|30139.13|30135.6|30135.6|30139.13|30139.13|30135.6|30135.6|0
1649685630000|2022-04-11 14:00:30|30132.06|30132.06|30128.53|30128.53|30132.06|30132.06|30128.53|30128.53|0
1649685650000|2022-04-11 14:00:50|30121.34|30121.34|30117.8|30117.8|30121.34|30121.34|30117.8|30117.8|0
1649685660000|2022-04-11 14:01:00|30114.27|30114.27|30114.27|30114.27|30114.27|30114.27|30114.27|30114.27|0
1649685670000|2022-04-11 14:01:10|30117.8|30117.8|30113.45|30113.45|30117.8|30117.8|30113.45|30113.45|0
1649685680000|2022-04-11 14:01:20|30109.91|30109.91|30109.91|30109.91|30109.91|30109.91|30109.91|30109.91|0
1649685690000|2022-04-11 14:01:30|30106.38|30106.38|30106.38|30106.38|30106.38|30106.38|30106.38|30106.38|0
1649685710000|2022-04-11 14:01:50|30106.26|30106.26|30095.65|30095.65|30106.26|30106.26|30095.65|30095.65|0
1649685720000|2022-04-11 14:02:00|30102.72|30102.72|30095.77|30095.77|30113.33|30113.33|30095.77|30095.77|0
1649685730000|2022-04-11 14:02:10|30088.7|30088.7|30087.8|30087.8|30088.7|30088.7|30087.8|30087.8|0
1649685760000|2022-04-11 14:02:40|30087.5|30087.5|30088.1|30088.1|30088.1|30088.1|30087.5|30087.5|0
1649685770000|2022-04-11 14:02:50|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.1|30088.1|0
1649685780000|2022-04-11 14:03:00|30095.47|30095.47|30095.47|30095.47|30095.47|30095.47|30095.47|30095.47|0
1649685800000|2022-04-11 14:03:20|30091.94|30091.94|30095.47|30095.47|30095.47|30095.47|30091.94|30091.94|0
1649685810000|2022-04-11 14:03:30|30094.65|30094.65|30094.65|30094.65|30094.65|30094.65|30094.65|30094.65|0
1649685820000|2022-04-11 14:03:40|30094.53|30094.53|30091|30091|30094.53|30094.53|30091|30091|0
1649685830000|2022-04-11 14:03:50|30094.53|30094.53|30094.53|30094.53|30094.53|30094.53|30094.53|30094.53|0
1649685840000|2022-04-11 14:04:00|30091|30091|30091|30091|30091|30091|30091|30091|0
1649685850000|2022-04-11 14:04:10|30094.53|30094.53|30094.53|30094.53|30094.53|30094.53|30094.53|30094.53|0
1649685890000|2022-04-11 14:04:50|30098.07|30098.07|30094.53|30094.53|30101.6|30101.6|30094.53|30094.53|0
1649685900000|2022-04-11 14:05:00|30091|30091|30094.53|30094.53|30094.53|30094.53|30091|30091|0
1649685910000|2022-04-11 14:05:10|30094.17|30094.17|30094.17|30094.17|30094.17|30094.17|30094.17|30094.17|0
1649685920000|2022-04-11 14:05:20|30097.7|30097.7|30108.31|30108.31|30111.84|30111.84|30097.7|30097.7|0
1649685930000|2022-04-11 14:05:30|30108.07|30108.07|30104.53|30104.53|30108.07|30108.07|30104.53|30104.53|0
1649685950000|2022-04-11 14:05:50|30103.33|30103.33|30110.4|30110.4|30110.4|30110.4|30103.33|30103.33|0
1649685960000|2022-04-11 14:06:00|30113.94|30113.94|30113.94|30113.94|30113.94|30113.94|30113.94|30113.94|0
1649685970000|2022-04-11 14:06:10|30110.4|30110.4|30118.07|30118.07|30118.07|30118.07|30110.4|30110.4|0
1649685990000|2022-04-11 14:06:30|30121.61|30121.61|30122.21|30122.21|30122.21|30122.21|30121.61|30121.61|0
1649686000000|2022-04-11 14:06:40|30118.67|30118.67|30115.14|30115.14|30118.67|30118.67|30115.14|30115.14|0
1649686010000|2022-04-11 14:06:50|30115.62|30115.62|30120.77|30120.77|30120.77|30120.77|30115.62|30115.62|0
1649686020000|2022-04-11 14:07:00|30124.42|30124.42|30121.3|30121.3|30128.37|30128.37|30121.3|30121.3|0
1649686030000|2022-04-11 14:07:10|30121.9|30121.9|30114.83|30114.83|30122.2|30122.2|30114.83|30114.83|0
1649686040000|2022-04-11 14:07:20|30114.23|30114.23|30114.23|30114.23|30114.23|30114.23|30114.23|30114.23|0
1649686050000|2022-04-11 14:07:30|30110.69|30110.69|30103.5|30103.5|30110.69|30110.69|30103.5|30103.5|0
1649686060000|2022-04-11 14:07:40|30096.43|30096.43|30099.97|30099.97|30099.97|30099.97|30096.43|30096.43|0
1649686070000|2022-04-11 14:07:50|30103.5|30103.5|30103.5|30103.5|30103.5|30103.5|30103.5|30103.5|0
1649686080000|2022-04-11 14:08:00|30099.97|30099.97|30099.97|30099.97|30099.97|30099.97|30099.97|30099.97|0
1649686090000|2022-04-11 14:08:10|30099.67|30099.67|30088.35|30088.35|30099.67|30099.67|30088.35|30088.35|0
1649686100000|2022-04-11 14:08:20|30091.89|30091.89|30091.89|30091.89|30091.89|30091.89|30091.89|30091.89|0
1649686120000|2022-04-11 14:08:40|30088.35|30088.35|30088.95|30088.95|30088.95|30088.95|30088.35|30088.35|0
1649686130000|2022-04-11 14:08:50|30085.42|30085.42|30078.35|30078.35|30085.42|30085.42|30078.35|30078.35|0
1649686140000|2022-04-11 14:09:00|30074.81|30074.81|30074.81|30074.81|30074.81|30074.81|30074.81|30074.81|0
1649686150000|2022-04-11 14:09:10|30078.35|30078.35|30074.81|30074.81|30081.88|30081.88|30074.81|30074.81|0
1649686160000|2022-04-11 14:09:20|30088.95|30088.95|30088.95|30088.95|30088.95|30088.95|30088.95|30088.95|0
1649686170000|2022-04-11 14:09:30|30081.88|30081.88|30085.42|30085.42|30085.42|30085.42|30081.88|30081.88|0
1649686200000|2022-04-11 14:10:00|30081.88|30081.88|30080.98|30080.98|30084.52|30084.52|30077.45|30077.45|0
1649686210000|2022-04-11 14:10:10|30084.52|30084.52|30091.18|30091.18|30091.18|30091.18|30080.57|30080.57|0
1649686220000|2022-04-11 14:10:20|30087.64|30087.64|30069.37|30069.37|30087.64|30087.64|30069.07|30069.07|0
1649686240000|2022-04-11 14:10:40|30065.83|30065.83|30065.83|30065.83|30065.83|30065.83|30065.83|30065.83|0
1649686270000|2022-04-11 14:11:10|30062.3|30062.3|30066.13|30066.13|30066.13|30066.13|30062|30062|0
1649686280000|2022-04-11 14:11:20|30069.67|30069.67|30073.5|30073.5|30073.5|30073.5|30069.67|30069.67|0
1649686290000|2022-04-11 14:11:30|30073.91|30073.91|30080.98|30080.98|30080.98|30080.98|30073.91|30073.91|0
1649686310000|2022-04-11 14:11:50|30084.52|30084.52|30080.98|30080.98|30084.52|30084.52|30080.98|30080.98|0
1649686320000|2022-04-11 14:12:00|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|0
1649686350000|2022-04-11 14:12:30|30080.98|30080.98|30081.28|30081.28|30081.28|30081.28|30080.98|30080.98|0
1649686360000|2022-04-11 14:12:40|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|0
1649686370000|2022-04-11 14:12:50|30081.28|30081.28|30081.28|30081.28|30081.28|30081.28|30081.28|30081.28|0
1649686390000|2022-04-11 14:13:10|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|0
1649686420000|2022-04-11 14:13:40|30074.21|30074.21|30067.14|30067.14|30074.21|30074.21|30067.14|30067.14|0
1649686430000|2022-04-11 14:13:50|30060.07|30060.07|30042.4|30042.4|30060.07|30060.07|30038.86|30038.86|0
1649686440000|2022-04-11 14:14:00|30038.86|30038.86|30031.79|30031.79|30038.86|30038.86|30031.79|30031.79|0
1649686450000|2022-04-11 14:14:10|30028.26|30028.26|30021.19|30021.19|30028.26|30028.26|30017.65|30017.65|0
1649686460000|2022-04-11 14:14:20|30024.72|30024.72|30028.26|30028.26|30028.26|30028.26|30024.72|30024.72|0
1649686470000|2022-04-11 14:14:30|30031.79|30031.79|30042.4|30042.4|30042.4|30042.4|30031.79|30031.79|0
1649686480000|2022-04-11 14:14:40|30038.86|30038.86|30045.93|30045.93|30045.93|30045.93|30038.86|30038.86|0
1649686490000|2022-04-11 14:14:50|30049.47|30049.47|30056.84|30056.84|30060.07|30060.07|30049.47|30049.47|0
1649686500000|2022-04-11 14:15:00|30060.37|30060.37|30060.37|30060.37|30060.37|30060.37|30060.37|30060.37|0
1649686530000|2022-04-11 14:15:30|30063.91|30063.91|30061.28|30061.28|30063.91|30063.91|30060.37|30060.37|0
1649686540000|2022-04-11 14:15:40|30064.81|30064.81|30061.28|30061.28|30064.81|30064.81|30061.28|30061.28|0
1649686560000|2022-04-11 14:16:00|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|0
1649686570000|2022-04-11 14:16:10|30071.88|30071.88|30071.88|30071.88|30071.88|30071.88|30071.88|30071.88|0
1649686580000|2022-04-11 14:16:20|30075.41|30075.41|30075.41|30075.41|30075.41|30075.41|30075.41|30075.41|0
1649686590000|2022-04-11 14:16:30|30078.95|30078.95|30087.25|30087.25|30087.25|30087.25|30078.95|30078.95|0
1649686600000|2022-04-11 14:16:40|30088.15|30088.15|30087.85|30087.85|30088.15|30088.15|30087.85|30087.85|0
1649686610000|2022-04-11 14:16:50|30084.31|30084.31|30084.31|30084.31|30087.85|30087.85|30084.31|30084.31|0
1649686630000|2022-04-11 14:17:10|30087.85|30087.85|30091.38|30091.38|30091.38|30091.38|30087.85|30087.85|0
1649686640000|2022-04-11 14:17:20|30090.78|30090.78|30087.25|30087.25|30090.78|30090.78|30087.25|30087.25|0
1649686660000|2022-04-11 14:17:40|30090.78|30090.78|30087.25|30087.25|30090.78|30090.78|30087.25|30087.25|0
1649686670000|2022-04-11 14:17:50|30086.35|30086.35|30086.35|30086.35|30086.35|30086.35|30086.35|30086.35|0
1649686690000|2022-04-11 14:18:10|30086.23|30086.23|30086.23|30086.23|30086.23|30086.23|30086.23|30086.23|0
1649686710000|2022-04-11 14:18:30|30093.3|30093.3|30093.3|30093.3|30093.3|30093.3|30093.3|30093.3|0
1649686730000|2022-04-11 14:18:50|30092.4|30092.4|30092.4|30092.4|30092.4|30092.4|30092.4|30092.4|0
1649686740000|2022-04-11 14:19:00|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|0
1649686750000|2022-04-11 14:19:10|30095.93|30095.93|30095.93|30095.93|30095.93|30095.93|30095.93|30095.93|0
1649686760000|2022-04-11 14:19:20|30092.4|30092.4|30091.58|30091.58|30092.4|30092.4|30091.58|30091.58|0
1649686780000|2022-04-11 14:19:40|30091.33|30091.33|30091.21|30091.21|30091.33|30091.33|30091.21|30091.21|0
1649686790000|2022-04-11 14:19:50|30084.14|30084.14|30084.14|30084.14|30084.14|30084.14|30084.14|30084.14|0
1649686820000|2022-04-11 14:20:20|30080.61|30080.61|30080.61|30080.61|30080.61|30080.61|30080.61|30080.61|0
1649686830000|2022-04-11 14:20:30|30084.14|30084.14|30087.68|30087.68|30087.68|30087.68|30084.14|30084.14|0
1649686840000|2022-04-11 14:20:40|30084.14|30084.14|30077.07|30077.07|30084.14|30084.14|30077.07|30077.07|0
1649686850000|2022-04-11 14:20:50|30080.61|30080.61|30080.61|30080.61|30080.61|30080.61|30080.61|30080.61|0
1649686860000|2022-04-11 14:21:00|30077.07|30077.07|30080.61|30080.61|30080.61|30080.61|30077.07|30077.07|0
1649686890000|2022-04-11 14:21:30|30084.14|30084.14|30091.21|30091.21|30091.21|30091.21|30084.14|30084.14|0
1649686910000|2022-04-11 14:21:50|30094.75|30094.75|30094.75|30094.75|30094.75|30094.75|30094.75|30094.75|0
1649686920000|2022-04-11 14:22:00|30098.28|30098.28|30094.75|30094.75|30098.28|30098.28|30094.75|30094.75|0
1649686950000|2022-04-11 14:22:30|30098.28|30098.28|30098.28|30098.28|30098.28|30098.28|30098.28|30098.28|0
1649686960000|2022-04-11 14:22:40|30101.82|30101.82|30105.35|30105.35|30108.89|30108.89|30101.82|30101.82|0
1649686970000|2022-04-11 14:22:50|30105.65|30105.65|30105.65|30105.65|30105.65|30105.65|30105.65|30105.65|0
1649686990000|2022-04-11 14:23:10|30109.19|30109.19|30105.05|30105.05|30109.19|30109.19|30105.05|30105.05|0
1649687000000|2022-04-11 14:23:20|30094.45|30094.45|30083.84|30083.84|30097.98|30097.98|30083.84|30083.84|0
1649687010000|2022-04-11 14:23:30|30076.77|30076.77|30080.31|30080.31|30080.31|30080.31|30076.77|30076.77|0
1649687020000|2022-04-11 14:23:40|30083.84|30083.84|30083.84|30083.84|30083.84|30083.84|30083.84|30083.84|0
1649687030000|2022-04-11 14:23:50|30076.77|30076.77|30087.38|30087.38|30087.38|30087.38|30076.77|30076.77|0
1649687040000|2022-04-11 14:24:00|30094.45|30094.45|30094.45|30094.45|30094.45|30094.45|30094.45|30094.45|0
1649687050000|2022-04-11 14:24:10|30097.98|30097.98|30111.52|30111.52|30111.52|30111.52|30097.98|30097.98|0
1649687080000|2022-04-11 14:24:40|30115.06|30115.06|30115.06|30115.06|30115.06|30115.06|30115.06|30115.06|0
1649687090000|2022-04-11 14:24:50|30118.59|30118.59|30118.59|30118.59|30118.59|30118.59|30118.59|30118.59|0
1649687110000|2022-04-11 14:25:10|30111.52|30111.52|30111.52|30111.52|30111.52|30111.52|30111.52|30111.52|0
1649687120000|2022-04-11 14:25:20|30107.99|30107.99|30107.99|30107.99|30107.99|30107.99|30107.99|30107.99|0
1649687160000|2022-04-11 14:26:00|30111.52|30111.52|30111.52|30111.52|30111.52|30111.52|30111.52|30111.52|0
1649687170000|2022-04-11 14:26:10|30115.06|30115.06|30107.75|30107.75|30115.06|30115.06|30107.75|30107.75|0
1649687190000|2022-04-11 14:26:30|30104.21|30104.21|30104.21|30104.21|30104.21|30104.21|30104.21|30104.21|0
1649687200000|2022-04-11 14:26:40|30107.75|30107.75|30100.68|30100.68|30107.75|30107.75|30100.38|30100.38|0
1649687210000|2022-04-11 14:26:50|30107.75|30107.75|30107.63|30107.63|30107.75|30107.75|30107.63|30107.63|0
1649687220000|2022-04-11 14:27:00|30104.09|30104.09|30104.09|30104.09|30104.09|30104.09|30104.09|30104.09|0
1649687240000|2022-04-11 14:27:20|30097.02|30097.02|30093.49|30093.49|30097.02|30097.02|30093.49|30093.49|0
1649687250000|2022-04-11 14:27:30|30089.95|30089.95|30089.95|30089.95|30089.95|30089.95|30089.95|30089.95|0
1649687260000|2022-04-11 14:27:40|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|0
1649687280000|2022-04-11 14:28:00|30100.56|30100.56|30100.56|30100.56|30100.56|30100.56|30100.56|30100.56|0
1649687290000|2022-04-11 14:28:10|30097.02|30097.02|30100.56|30100.56|30100.56|30100.56|30097.02|30097.02|0
1649687310000|2022-04-11 14:28:30|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|0
1649687320000|2022-04-11 14:28:40|30093.49|30093.49|30089.95|30089.95|30093.49|30093.49|30089.95|30089.95|0
1649687330000|2022-04-11 14:28:50|30097.02|30097.02|30104.69|30104.69|30104.69|30104.69|30097.02|30097.02|0
1649687340000|2022-04-11 14:29:00|30104.09|30104.09|30103.68|30103.68|30104.09|30104.09|30103.68|30103.68|0
1649687350000|2022-04-11 14:29:10|30100.15|30100.15|30107.22|30107.22|30107.22|30107.22|30100.15|30100.15|0
1649687360000|2022-04-11 14:29:20|30103.68|30103.68|30103.68|30103.68|30103.68|30103.68|30103.68|30103.68|0
1649687370000|2022-04-11 14:29:30|30107.22|30107.22|30104.09|30104.09|30107.22|30107.22|30103.68|30103.68|0
1649687380000|2022-04-11 14:29:40|30104.39|30104.39|30104.39|30104.39|30104.39|30104.39|30104.39|30104.39|0
1649687390000|2022-04-11 14:29:50|30100.86|30100.86|30092.97|30092.97|30100.86|30100.86|30092.97|30092.97|0
1649687400000|2022-04-11 14:30:00|30089.43|30089.43|30085.3|30085.3|30089.43|30089.43|30085.3|30085.3|0
1649687410000|2022-04-11 14:30:10|30081.76|30081.76|30081.76|30081.76|30081.76|30081.76|30081.76|30081.76|0
1649687420000|2022-04-11 14:30:20|30085.3|30085.3|30085.3|30085.3|30085.3|30085.3|30085.3|30085.3|0
1649687430000|2022-04-11 14:30:30|30088.83|30088.83|30085.3|30085.3|30088.83|30088.83|30085.3|30085.3|0
1649687440000|2022-04-11 14:30:40|30081.76|30081.76|30078.23|30078.23|30081.76|30081.76|30078.23|30078.23|0
1649687450000|2022-04-11 14:30:50|30081.76|30081.76|30085.3|30085.3|30085.3|30085.3|30081.76|30081.76|0
1649687470000|2022-04-11 14:31:10|30078.23|30078.23|30078.23|30078.23|30078.23|30078.23|30078.23|30078.23|0
1649687530000|2022-04-11 14:32:10|30078.83|30078.83|30078.42|30078.42|30085.9|30085.9|30078.42|30078.42|0
1649687540000|2022-04-11 14:32:20|30074.88|30074.88|30085.49|30085.49|30085.49|30085.49|30074.88|30074.88|0
1649687550000|2022-04-11 14:32:30|30084.89|30084.89|30084.89|30084.89|30084.89|30084.89|30084.89|30084.89|0
1649687560000|2022-04-11 14:32:40|30081.35|30081.35|30081.35|30081.35|30081.35|30081.35|30081.35|30081.35|0
1649687570000|2022-04-11 14:32:50|30077.82|30077.82|30077.82|30077.82|30077.82|30077.82|30077.82|30077.82|0
1649687580000|2022-04-11 14:33:00|30077.41|30077.41|30077.82|30077.82|30077.82|30077.82|30077.41|30077.41|0
1649687590000|2022-04-11 14:33:10|30077.41|30077.41|30080.94|30080.94|30080.94|30080.94|30077.41|30077.41|0
1649687600000|2022-04-11 14:33:20|30081.54|30081.54|30078.01|30078.01|30081.54|30081.54|30078.01|30078.01|0
1649687620000|2022-04-11 14:33:40|30081.54|30081.54|30074.23|30074.23|30081.54|30081.54|30074.23|30074.23|0
1649687630000|2022-04-11 14:33:50|30070.7|30070.7|30070.7|30070.7|30070.7|30070.7|30070.7|30070.7|0
1649687640000|2022-04-11 14:34:00|30077.77|30077.77|30074.23|30074.23|30077.77|30077.77|30074.23|30074.23|0
1649687650000|2022-04-11 14:34:10|30077.77|30077.77|30077.77|30077.77|30077.77|30077.77|30077.77|30077.77|0
1649687660000|2022-04-11 14:34:20|30074.23|30074.23|30070.7|30070.7|30077.77|30077.77|30070.7|30070.7|0
1649687670000|2022-04-11 14:34:30|30070.4|30070.4|30077.47|30077.47|30077.47|30077.47|30070.4|30070.4|0
1649687680000|2022-04-11 14:34:40|30073.93|30073.93|30077.47|30077.47|30077.47|30077.47|30073.93|30073.93|0
1649687690000|2022-04-11 14:34:50|30070.4|30070.4|30070.4|30070.4|30070.4|30070.4|30070.4|30070.4|0
1649687700000|2022-04-11 14:35:00|30073.93|30073.93|30070.4|30070.4|30073.93|30073.93|30070.4|30070.4|0
1649687710000|2022-04-11 14:35:10|30073.93|30073.93|30084.54|30084.54|30084.54|30084.54|30073.93|30073.93|0
1649687730000|2022-04-11 14:35:30|30084.78|30084.78|30092.56|30092.56|30092.56|30092.56|30084.78|30084.78|0
1649687740000|2022-04-11 14:35:40|30089.02|30089.02|30085.49|30085.49|30089.02|30089.02|30085.49|30085.49|0
1649687750000|2022-04-11 14:35:50|30089.02|30089.02|30089.02|30089.02|30089.02|30089.02|30089.02|30089.02|0
1649687760000|2022-04-11 14:36:00|30088.72|30088.72|30088.72|30088.72|30088.72|30088.72|30088.72|30088.72|0
1649687780000|2022-04-11 14:36:20|30092.26|30092.26|30098.92|30098.92|30099.33|30099.33|30092.26|30092.26|0
1649687790000|2022-04-11 14:36:30|30098.51|30098.51|30098.51|30098.51|30098.51|30098.51|30098.51|30098.51|0
1649687800000|2022-04-11 14:36:40|30098.21|30098.21|30098.21|30098.21|30098.21|30098.21|30098.21|30098.21|0
1649687810000|2022-04-11 14:36:50|30094.67|30094.67|30098.81|30098.81|30098.81|30098.81|30094.67|30094.67|0
1649687830000|2022-04-11 14:37:10|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|0
1649687840000|2022-04-11 14:37:20|30103.16|30103.16|30110.23|30110.23|30110.23|30110.23|30103.16|30103.16|0
1649687850000|2022-04-11 14:37:30|30106.7|30106.7|30106.7|30106.7|30106.7|30106.7|30106.7|30106.7|0
1649687860000|2022-04-11 14:37:40|30106.4|30106.4|30106.4|30106.4|30106.4|30106.4|30106.4|30106.4|0
1649687870000|2022-04-11 14:37:50|30102.86|30102.86|30106.4|30106.4|30106.4|30106.4|30102.86|30102.86|0
1649687880000|2022-04-11 14:38:00|30109.93|30109.93|30109.93|30109.93|30109.93|30109.93|30109.93|30109.93|0
1649687890000|2022-04-11 14:38:10|30109.52|30109.52|30102.45|30102.45|30109.52|30109.52|30102.45|30102.45|0
1649687900000|2022-04-11 14:38:20|30105.99|30105.99|30105.99|30105.99|30105.99|30105.99|30105.99|30105.99|0
1649687930000|2022-04-11 14:38:50|30106.4|30106.4|30109.93|30109.93|30109.93|30109.93|30106.4|30106.4|0
1649687950000|2022-04-11 14:39:10|30109.63|30109.63|30109.93|30109.93|30109.93|30109.93|30109.63|30109.63|0
1649687960000|2022-04-11 14:39:20|30113.47|30113.47|30113.17|30113.17|30113.47|30113.47|30113.17|30113.17|0
1649687970000|2022-04-11 14:39:30|30109.63|30109.63|30109.93|30109.93|30109.93|30109.93|30109.63|30109.63|0
1649687980000|2022-04-11 14:39:40|30113.47|30113.47|30117|30117|30117|30117|30113.47|30113.47|0
1649687990000|2022-04-11 14:39:50|30120.54|30120.54|30117|30117|30124.07|30124.07|30117|30117|0
1649688010000|2022-04-11 14:40:10|30120.54|30120.54|30120.54|30120.54|30124.07|30124.07|30120.54|30120.54|0
1649688020000|2022-04-11 14:40:20|30117|30117|30109.93|30109.93|30117|30117|30109.93|30109.93|0
1649688040000|2022-04-11 14:40:40|30113.47|30113.47|30109.93|30109.93|30113.47|30113.47|30102.86|30102.86|0
1649688050000|2022-04-11 14:40:50|30106.4|30106.4|30102.56|30102.56|30106.4|30106.4|30102.56|30102.56|0
1649688060000|2022-04-11 14:41:00|30099.03|30099.03|30109.63|30109.63|30109.63|30109.63|30099.03|30099.03|0
1649688070000|2022-04-11 14:41:10|30106.1|30106.1|30106.1|30106.1|30106.1|30106.1|30106.1|30106.1|0
1649688080000|2022-04-11 14:41:20|30106.4|30106.4|30110.23|30110.23|30110.23|30110.23|30106.4|30106.4|0
1649688110000|2022-04-11 14:41:50|30106.7|30106.7|30106.58|30106.58|30106.7|30106.7|30106.58|30106.58|0
1649688120000|2022-04-11 14:42:00|30113.65|30113.65|30120.72|30120.72|30120.72|30120.72|30113.65|30113.65|0
1649688130000|2022-04-11 14:42:10|30124.25|30124.25|30131.32|30131.32|30131.32|30131.32|30124.25|30124.25|0
1649688150000|2022-04-11 14:42:30|30132.82|30132.82|30132.82|30132.82|30133.12|30133.12|30132.82|30132.82|0
1649688160000|2022-04-11 14:42:40|30133.72|30133.72|30133.72|30133.72|30133.72|30133.72|30133.72|30133.72|0
1649688170000|2022-04-11 14:42:50|30134.02|30134.02|30123.42|30123.42|30134.02|30134.02|30119.89|30119.89|0
1649688180000|2022-04-11 14:43:00|30124.43|30124.43|30131.58|30131.58|30135.04|30135.04|30124.43|30124.43|0
1649688190000|2022-04-11 14:43:10|30131.88|30131.88|30131.88|30131.88|30131.88|30131.88|30131.88|30131.88|0
1649688210000|2022-04-11 14:43:30|30124.81|30124.81|30124.81|30124.81|30131.88|30131.88|30121.28|30121.28|0
1649688220000|2022-04-11 14:43:40|30117.74|30117.74|30121.28|30121.28|30121.28|30121.28|30117.74|30117.74|0
1649688230000|2022-04-11 14:43:50|30117.74|30117.74|30107.14|30107.14|30117.74|30117.74|30107.14|30107.14|0
1649688240000|2022-04-11 14:44:00|30105.94|30105.94|30105.94|30105.94|30105.94|30105.94|30105.94|30105.94|0
1649688270000|2022-04-11 14:44:30|30102.28|30102.28|30102.28|30102.28|30102.28|30102.28|30102.28|30102.28|0
1649688280000|2022-04-11 14:44:40|30109.35|30109.35|30109.35|30109.35|30109.35|30109.35|30109.35|30109.35|0
1649688290000|2022-04-11 14:44:50|30109.23|30109.23|30102.16|30102.16|30109.23|30109.23|30102.16|30102.16|0
1649688300000|2022-04-11 14:45:00|30101.56|30101.56|30101.56|30101.56|30101.56|30101.56|30101.56|30101.56|0
1649688310000|2022-04-11 14:45:10|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|0
1649688320000|2022-04-11 14:45:20|30098.02|30098.02|30097.72|30097.72|30098.02|30098.02|30090.65|30090.65|0
1649688330000|2022-04-11 14:45:30|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|0
1649688350000|2022-04-11 14:45:50|30104.79|30104.79|30101.26|30101.26|30104.79|30104.79|30101.26|30101.26|0
1649688360000|2022-04-11 14:46:00|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|0
1649688370000|2022-04-11 14:46:10|30111.86|30111.86|30122.47|30122.47|30122.47|30122.47|30111.86|30111.86|0
1649688390000|2022-04-11 14:46:30|30129.54|30129.54|30129.54|30129.54|30129.54|30129.54|30129.54|30129.54|0
1649688410000|2022-04-11 14:46:50|30122.47|30122.47|30122.47|30122.47|30126|30126|30122.47|30122.47|0
1649688420000|2022-04-11 14:47:00|30118.93|30118.93|30129.54|30129.54|30133.07|30133.07|30118.93|30118.93|0
1649688440000|2022-04-11 14:47:20|30128.94|30128.94|30128.94|30128.94|30128.94|30128.94|30128.94|30128.94|0
1649688450000|2022-04-11 14:47:30|30132.47|30132.47|30132.47|30132.47|30132.47|30132.47|30132.47|30132.47|0
1649688500000|2022-04-11 14:48:20|30132.71|30132.71|30136.25|30136.25|30136.25|30136.25|30132.71|30132.71|0
1649688510000|2022-04-11 14:48:30|30132.71|30132.71|30132.71|30132.71|30132.71|30132.71|30132.71|30132.71|0
1649688530000|2022-04-11 14:48:50|30129.18|30129.18|30125.64|30125.64|30129.18|30129.18|30125.64|30125.64|0
1649688550000|2022-04-11 14:49:10|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|0
1649688560000|2022-04-11 14:49:20|30118.27|30118.27|30118.27|30118.27|30118.27|30118.27|30114.74|30114.74|0
1649688580000|2022-04-11 14:49:40|30114.74|30114.74|30111.2|30111.2|30114.74|30114.74|30111.2|30111.2|0
1649688590000|2022-04-11 14:49:50|30114.74|30114.74|30114.74|30114.74|30114.74|30114.74|30111.2|30111.2|0
1649688600000|2022-04-11 14:50:00|30107.67|30107.67|30114.74|30114.74|30114.74|30114.74|30107.67|30107.67|0
1649688610000|2022-04-11 14:50:10|30114.44|30114.44|30132.11|30132.11|30132.11|30132.11|30114.44|30114.44|0
1649688620000|2022-04-11 14:50:20|30128.58|30128.58|30121.51|30121.51|30128.58|30128.58|30121.51|30121.51|0
1649688630000|2022-04-11 14:50:30|30117.97|30117.97|30121.51|30121.51|30121.51|30121.51|30117.97|30117.97|0
1649688640000|2022-04-11 14:50:40|30125.04|30125.04|30117.97|30117.97|30125.04|30125.04|30114.44|30114.44|0
1649688670000|2022-04-11 14:51:10|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|0
1649688680000|2022-04-11 14:51:20|30114.44|30114.44|30114.44|30114.44|30114.44|30114.44|30114.44|30114.44|0
1649688690000|2022-04-11 14:51:30|30117.97|30117.97|30117.97|30117.97|30117.97|30117.97|30114.44|30114.44|0
1649688700000|2022-04-11 14:51:40|30121.51|30121.51|30121.51|30121.51|30121.51|30121.51|30121.51|30121.51|0
1649688710000|2022-04-11 14:51:50|30125.04|30125.04|30146.55|30146.55|30146.55|30146.55|30125.04|30125.04|0
1649688720000|2022-04-11 14:52:00|30139.48|30139.48|30139.48|30139.48|30139.48|30139.48|30139.48|30139.48|0
1649688730000|2022-04-11 14:52:10|30143.02|30143.02|30143.02|30143.02|30143.02|30143.02|30143.02|30143.02|0
1649688740000|2022-04-11 14:52:20|30141.82|30141.82|30141.82|30141.82|30141.82|30141.82|30141.82|30141.82|0
1649688750000|2022-04-11 14:52:30|30141.22|30141.22|30141.22|30141.22|30141.22|30141.22|30141.22|30141.22|0
1649688760000|2022-04-11 14:52:40|30148.29|30148.29|30148.29|30148.29|30148.29|30148.29|30148.29|30148.29|0
1649688790000|2022-04-11 14:53:10|30151.82|30151.82|30151.82|30151.82|30151.82|30151.82|30151.52|30151.52|0
1649688820000|2022-04-11 14:53:40|30155.36|30155.36|30155.36|30155.36|30155.36|30155.36|30155.36|30155.36|0
1649688830000|2022-04-11 14:53:50|30151.82|30151.82|30151.82|30151.82|30151.82|30151.82|30151.82|30151.82|0
1649688850000|2022-04-11 14:54:10|30155.36|30155.36|30158.89|30158.89|30158.89|30158.89|30155.36|30155.36|0
1649688860000|2022-04-11 14:54:20|30159.19|30159.19|30166.67|30166.67|30166.67|30166.67|30159.19|30159.19|0
1649688870000|2022-04-11 14:54:30|30163.14|30163.14|30163.14|30163.14|30163.14|30163.14|30163.14|30163.14|0
1649688900000|2022-04-11 14:55:00|30162.84|30162.84|30162.84|30162.84|30162.84|30162.84|30162.84|30162.84|0
1649688910000|2022-04-11 14:55:10|30162.59|30162.59|30162.59|30162.59|30162.59|30162.59|30162.59|30162.59|0
1649688920000|2022-04-11 14:55:20|30155.52|30155.52|30151.99|30151.99|30155.52|30155.52|30151.99|30151.99|0
1649688940000|2022-04-11 14:55:40|30148.45|30148.45|30155.52|30155.52|30155.52|30155.52|30148.45|30148.45|0
1649688960000|2022-04-11 14:56:00|30155.22|30155.22|30155.52|30155.52|30155.52|30155.52|30155.22|30155.22|0
1649688990000|2022-04-11 14:56:30|30151.99|30151.99|30151.99|30151.99|30151.99|30151.99|30151.99|30151.99|0
1649689020000|2022-04-11 14:57:00|30151.39|30151.39|30151.99|30151.99|30151.99|30151.99|30151.39|30151.39|0
1649689040000|2022-04-11 14:57:20|30137.85|30137.85|30144.92|30144.92|30148.45|30148.45|30137.85|30137.85|0
1649689050000|2022-04-11 14:57:30|30148.45|30148.45|30151.99|30151.99|30155.52|30155.52|30148.45|30148.45|0
1649689060000|2022-04-11 14:57:40|30144.92|30144.92|30144.92|30144.92|30144.92|30144.92|30144.92|30144.92|0
1649689070000|2022-04-11 14:57:50|30141.38|30141.38|30137.85|30137.85|30141.38|30141.38|30137.85|30137.85|0
1649689080000|2022-04-11 14:58:00|30141.38|30141.38|30137.85|30137.85|30141.38|30141.38|30137.85|30137.85|0
1649689110000|2022-04-11 14:58:30|30134.31|30134.31|30134.61|30134.61|30134.61|30134.61|30134.31|30134.31|0
1649689130000|2022-04-11 14:58:50|30145.22|30145.22|30145.22|30145.22|30145.22|30145.22|30145.22|30145.22|0
1649689140000|2022-04-11 14:59:00|30145.58|30145.58|30145.58|30145.58|30145.58|30145.58|30145.58|30145.58|0
1649689190000|2022-04-11 14:59:50|30142.05|30142.05|30142.05|30142.05|30142.05|30142.05|30142.05|30142.05|0
1649689200000|2022-04-11 15:00:00|30138.51|30138.51|30138.51|30138.51|30138.51|30138.51|30138.51|30138.51|0
1649689230000|2022-04-11 15:00:30|30142.05|30142.05|30142.46|30142.46|30142.46|30142.46|30138.51|30138.51|0
1649689240000|2022-04-11 15:00:40|30142.16|30142.16|30142.46|30142.46|30142.46|30142.46|30142.16|30142.16|0
1649689250000|2022-04-11 15:00:50|30138.92|30138.92|30135.09|30135.09|30138.92|30138.92|30135.09|30135.09|0
1649689260000|2022-04-11 15:01:00|30131.55|30131.55|30131.55|30131.55|30131.55|30131.55|30131.55|30131.55|0
1649689270000|2022-04-11 15:01:10|30131.67|30131.67|30131.97|30131.97|30132.09|30132.09|30131.67|30131.67|0
1649689280000|2022-04-11 15:01:20|30128.44|30128.44|30128.44|30128.44|30128.44|30128.44|30128.44|30128.44|0
1649689290000|2022-04-11 15:01:30|30124.9|30124.9|30135.51|30135.51|30135.51|30135.51|30124.9|30124.9|0
1649689310000|2022-04-11 15:01:50|30131.37|30131.37|30128.14|30128.14|30131.67|30131.67|30128.14|30128.14|0
1649689320000|2022-04-11 15:02:00|30128.02|30128.02|30128.02|30128.02|30128.02|30128.02|30128.02|30128.02|0
1649689330000|2022-04-11 15:02:10|30131.55|30131.55|30131.55|30131.55|30131.55|30131.55|30131.55|30131.55|0
1649689350000|2022-04-11 15:02:30|30135.09|30135.09|30133.89|30133.89|30135.09|30135.09|30133.89|30133.89|0
1649689370000|2022-04-11 15:02:50|30130.35|30130.35|30126.82|30126.82|30130.35|30130.35|30126.82|30126.82|0
1649689380000|2022-04-11 15:03:00|30123.28|30123.28|30119.75|30119.75|30123.28|30123.28|30119.75|30119.75|0
1649689390000|2022-04-11 15:03:10|30116.21|30116.21|30116.21|30116.21|30116.21|30116.21|30116.21|30116.21|0
1649689420000|2022-04-11 15:03:40|30116.62|30116.62|30123.69|30123.69|30123.69|30123.69|30116.62|30116.62|0
1649689430000|2022-04-11 15:03:50|30116.62|30116.62|30116.32|30116.32|30120.16|30120.16|30116.32|30116.32|0
1649689440000|2022-04-11 15:04:00|30112.79|30112.79|30113.03|30113.03|30113.03|30113.03|30112.79|30112.79|0
1649689450000|2022-04-11 15:04:10|30116.56|30116.56|30120.1|30120.1|30120.1|30120.1|30116.56|30116.56|0
1649689460000|2022-04-11 15:04:20|30127.17|30127.17|30126.76|30126.76|30127.17|30127.17|30126.76|30126.76|0
1649689480000|2022-04-11 15:04:40|30137.36|30137.36|30133.83|30133.83|30137.36|30137.36|30133.83|30133.83|0
1649689490000|2022-04-11 15:04:50|30130.29|30130.29|30123.22|30123.22|30130.29|30130.29|30123.22|30123.22|0
1649689540000|2022-04-11 15:05:40|30094.94|30094.94|30102.12|30102.12|30102.12|30102.12|30094.64|30094.64|0
1649689550000|2022-04-11 15:05:50|30105.66|30105.66|30105.66|30105.66|30105.66|30105.66|30105.66|30105.66|0
1649689560000|2022-04-11 15:06:00|30105.36|30105.36|30104.76|30104.76|30105.36|30105.36|30104.76|30104.76|0
1649689580000|2022-04-11 15:06:20|30108.29|30108.29|30107.69|30107.69|30108.29|30108.29|30107.69|30107.69|0
1649689590000|2022-04-11 15:06:30|30111.22|30111.22|30118.29|30118.29|30118.29|30118.29|30111.22|30111.22|0
1649689600000|2022-04-11 15:06:40|30114.76|30114.76|30114.76|30114.76|30114.76|30114.76|30114.76|30114.76|0
1649689610000|2022-04-11 15:06:50|30114.52|30114.52|30103.91|30103.91|30114.52|30114.52|30103.91|30103.91|0
1649689670000|2022-04-11 15:07:50|30107.45|30107.45|30107.45|30107.45|30107.45|30107.45|30107.45|30107.45|0
1649689680000|2022-04-11 15:08:00|30110.98|30110.98|30121.47|30121.47|30121.47|30121.47|30110.86|30110.86|0
1649689690000|2022-04-11 15:08:10|30125|30125|30121.47|30121.47|30125|30125|30121.47|30121.47|0
1649689700000|2022-04-11 15:08:20|30117.93|30117.93|30117.93|30117.93|30117.93|30117.93|30117.93|30117.93|0
1649689710000|2022-04-11 15:08:30|30118.05|30118.05|30118.05|30118.05|30118.05|30118.05|30118.05|30118.05|0
1649689730000|2022-04-11 15:08:50|30114.52|30114.52|30110.98|30110.98|30114.52|30114.52|30110.98|30110.98|0
1649689750000|2022-04-11 15:09:10|30107.45|30107.45|30107.45|30107.45|30107.45|30107.45|30107.45|30107.45|0
1649689770000|2022-04-11 15:09:30|30106.25|30106.25|30106.25|30106.25|30106.25|30106.25|30106.25|30106.25|0
1649689790000|2022-04-11 15:09:50|30116.85|30116.85|30123.92|30123.92|30123.92|30123.92|30116.85|30116.85|0
1649689800000|2022-04-11 15:10:00|30127.46|30127.46|30127.46|30127.46|30127.46|30127.46|30127.46|30127.46|0
1649689820000|2022-04-11 15:10:20|30130.99|30130.99|30130.99|30130.99|30130.99|30130.99|30127.46|30127.46|0
1649689830000|2022-04-11 15:10:30|30134.53|30134.53|30134.22|30134.22|30134.53|30134.53|30134.22|30134.22|0
1649689840000|2022-04-11 15:10:40|30130.69|30130.69|30129.38|30129.38|30130.69|30130.69|30129.38|30129.38|0
1649689850000|2022-04-11 15:10:50|30128.97|30128.97|30125.43|30125.43|30128.97|30128.97|30125.43|30125.43|0
1649689900000|2022-04-11 15:11:40|30125.13|30125.13|30125.13|30125.13|30125.13|30125.13|30125.13|30125.13|0
1649689930000|2022-04-11 15:12:10|30132.2|30132.2|30128.37|30128.37|30132.2|30132.2|30128.37|30128.37|0
1649689960000|2022-04-11 15:12:40|30127.77|30127.77|30138.37|30138.37|30138.37|30138.37|30127.77|30127.77|0
1649689970000|2022-04-11 15:12:50|30141.91|30141.91|30141.91|30141.91|30141.91|30141.91|30141.91|30141.91|0
1649690000000|2022-04-11 15:13:20|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|0
1649690010000|2022-04-11 15:13:30|30148.98|30148.98|30138.37|30138.37|30148.98|30148.98|30138.37|30138.37|0
1649690020000|2022-04-11 15:13:40|30138.07|30138.07|30131|30131|30138.07|30138.07|30131|30131|0
1649690030000|2022-04-11 15:13:50|30134.54|30134.54|30127.47|30127.47|30134.54|30134.54|30127.47|30127.47|0
1649690040000|2022-04-11 15:14:00|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|0
1649690060000|2022-04-11 15:14:20|30123.81|30123.81|30123.81|30123.81|30123.81|30123.81|30123.81|30123.81|0
1649690080000|2022-04-11 15:14:40|30127.35|30127.35|30127.35|30127.35|30130.88|30130.88|30127.35|30127.35|0
1649690090000|2022-04-11 15:14:50|30123.81|30123.81|30123.81|30123.81|30123.81|30123.81|30123.81|30123.81|0
1649690100000|2022-04-11 15:15:00|30130.88|30130.88|30131.18|30131.18|30131.18|30131.18|30130.88|30130.88|0
1649690110000|2022-04-11 15:15:10|30131.42|30131.42|30131.42|30131.42|30131.42|30131.42|30131.42|30131.42|0
1649690120000|2022-04-11 15:15:20|30127.89|30127.89|30127.89|30127.89|30127.89|30127.89|30127.89|30127.89|0
1649690130000|2022-04-11 15:15:30|30128.19|30128.19|30128.19|30128.19|30128.19|30128.19|30128.19|30128.19|0
1649690150000|2022-04-11 15:15:50|30127.89|30127.89|30127.89|30127.89|30127.89|30127.89|30127.89|30127.89|0
1649690160000|2022-04-11 15:16:00|30128.19|30128.19|30128.19|30128.19|30128.19|30128.19|30128.19|30128.19|0
1649690170000|2022-04-11 15:16:10|30124.65|30124.65|30124.65|30124.65|30124.65|30124.65|30124.65|30124.65|0
1649690190000|2022-04-11 15:16:30|30124.24|30124.24|30124.24|30124.24|30124.24|30124.24|30124.24|30124.24|0
1649690210000|2022-04-11 15:16:50|30131.31|30131.31|30135.15|30135.15|30135.15|30135.15|30131.31|30131.31|0
1649690220000|2022-04-11 15:17:00|30135.27|30135.27|30138.68|30138.68|30138.81|30138.81|30135.15|30135.15|0
1649690240000|2022-04-11 15:17:20|30142.22|30142.22|30142.22|30142.22|30142.22|30142.22|30142.22|30142.22|0
1649690270000|2022-04-11 15:17:50|30142.52|30142.52|30142.82|30142.82|30142.82|30142.82|30142.52|30142.52|0
1649690280000|2022-04-11 15:18:00|30153.42|30153.42|30153.42|30153.42|30153.42|30153.42|30153.42|30153.42|0
1649690290000|2022-04-11 15:18:10|30153.72|30153.72|30157.26|30157.26|30160.79|30160.79|30153.72|30153.72|0
1649690300000|2022-04-11 15:18:20|30160.79|30160.79|30160.79|30160.79|30160.79|30160.79|30160.79|30160.79|0
1649690310000|2022-04-11 15:18:30|30157.26|30157.26|30157.26|30157.26|30157.26|30157.26|30157.26|30157.26|0
1649690320000|2022-04-11 15:18:40|30153.72|30153.72|30146.66|30146.66|30153.72|30153.72|30146.66|30146.66|0
1649690330000|2022-04-11 15:18:50|30153.72|30153.72|30150.19|30150.19|30153.72|30153.72|30150.19|30150.19|0
1649690350000|2022-04-11 15:19:10|30153.72|30153.72|30150.19|30150.19|30153.72|30153.72|30150.19|30150.19|0
1649690380000|2022-04-11 15:19:40|30150.49|30150.49|30150.49|30150.49|30150.49|30150.49|30150.49|30150.49|0
1649690400000|2022-04-11 15:20:00|30146.96|30146.96|30146.83|30146.83|30146.96|30146.96|30146.83|30146.83|0
1649690410000|2022-04-11 15:20:10|30147.13|30147.13|30147.13|30147.13|30147.13|30147.13|30147.13|30147.13|0
1649690430000|2022-04-11 15:20:30|30143.6|30143.6|30143.6|30143.6|30143.6|30143.6|30143.6|30143.6|0
1649690440000|2022-04-11 15:20:40|30142.7|30142.7|30142.82|30142.82|30142.82|30142.82|30142.7|30142.7|0
1649690460000|2022-04-11 15:21:00|30142.41|30142.41|30143.23|30143.23|30143.23|30143.23|30142.41|30142.41|0
1649690480000|2022-04-11 15:21:20|30146.76|30146.76|30146.76|30146.76|30146.76|30146.76|30146.76|30146.76|0
1649690520000|2022-04-11 15:22:00|30147.06|30147.06|30147.06|30147.06|30147.06|30147.06|30147.06|30147.06|0
1649690540000|2022-04-11 15:22:20|30143.53|30143.53|30143.53|30143.53|30143.53|30143.53|30143.53|30143.53|0
1649690580000|2022-04-11 15:23:00|30147.06|30147.06|30157.67|30157.67|30157.67|30157.67|30147.06|30147.06|0
1649690590000|2022-04-11 15:23:10|30158.27|30158.27|30158.27|30158.27|30158.27|30158.27|30158.27|30158.27|0
1649690610000|2022-04-11 15:23:30|30157.37|30157.37|30161.5|30161.5|30168.57|30168.57|30157.37|30157.37|0
1649690630000|2022-04-11 15:23:50|30157.97|30157.97|30157.97|30157.97|30157.97|30157.97|30157.97|30157.97|0
1649690640000|2022-04-11 15:24:00|30161.5|30161.5|30161.5|30161.5|30161.5|30161.5|30161.5|30161.5|0
1649690660000|2022-04-11 15:24:20|30168.57|30168.57|30168.57|30168.57|30168.57|30168.57|30168.57|30168.57|0
1649690670000|2022-04-11 15:24:30|30168.98|30168.98|30168.98|30168.98|30168.98|30168.98|30168.98|30168.98|0
1649690690000|2022-04-11 15:24:50|30158.38|30158.38|30158.38|30158.38|30158.38|30158.38|30158.38|30158.38|0
1649690700000|2022-04-11 15:25:00|30154.85|30154.85|30154.72|30154.72|30154.85|30154.85|30151.19|30151.19|0
1649690710000|2022-04-11 15:25:10|30153.82|30153.82|30154.12|30154.12|30154.12|30154.12|30153.82|30153.82|0
1649690720000|2022-04-11 15:25:20|30154.42|30154.42|30154.42|30154.42|30158.26|30158.26|30154.12|30154.12|0
1649690730000|2022-04-11 15:25:30|30161.49|30161.49|30165.03|30165.03|30165.03|30165.03|30161.49|30161.49|0
1649690740000|2022-04-11 15:25:40|30168.56|30168.56|30168.26|30168.26|30168.56|30168.56|30168.26|30168.26|0
1649690750000|2022-04-11 15:25:50|30164.73|30164.73|30161.19|30161.19|30164.73|30164.73|30161.19|30161.19|0
1649690770000|2022-04-11 15:26:10|30164.73|30164.73|30164.73|30164.73|30164.73|30164.73|30164.73|30164.73|0
1649690790000|2022-04-11 15:26:30|30161.19|30161.19|30164.73|30164.73|30164.73|30164.73|30161.19|30161.19|0
1649690800000|2022-04-11 15:26:40|30165.03|30165.03|30165.03|30165.03|30165.03|30165.03|30165.03|30165.03|0
1649690810000|2022-04-11 15:26:50|30157.96|30157.96|30157.96|30157.96|30157.96|30157.96|30157.96|30157.96|0
1649690820000|2022-04-11 15:27:00|30154.42|30154.42|30154.42|30154.42|30154.42|30154.42|30154.42|30154.42|0
1649690830000|2022-04-11 15:27:10|30157.96|30157.96|30157.96|30157.96|30157.96|30157.96|30157.96|30157.96|0
1649690840000|2022-04-11 15:27:20|30154.42|30154.42|30151.49|30151.49|30154.42|30154.42|30150.89|30150.89|0
1649690850000|2022-04-11 15:27:30|30151.08|30151.08|30151.08|30151.08|30151.08|30151.08|30151.08|30151.08|0
1649690860000|2022-04-11 15:27:40|30144.01|30144.01|30136.94|30136.94|30144.01|30144.01|30136.94|30136.94|0
1649690880000|2022-04-11 15:28:00|30140.47|30140.47|30136.94|30136.94|30140.47|30140.47|30136.94|30136.94|0
1649690890000|2022-04-11 15:28:10|30129.87|30129.87|30133.41|30133.41|30133.41|30133.41|30129.87|30129.87|0
1649690900000|2022-04-11 15:28:20|30133.1|30133.1|30133.1|30133.1|30133.1|30133.1|30133.1|30133.1|0
1649690920000|2022-04-11 15:28:40|30132.8|30132.8|30129.27|30129.27|30132.8|30132.8|30129.27|30129.27|0
1649690940000|2022-04-11 15:29:00|30125.73|30125.73|30114.83|30114.83|30125.73|30125.73|30114.83|30114.83|0
1649690950000|2022-04-11 15:29:10|30121.9|30121.9|30121.3|30121.3|30121.9|30121.9|30121.3|30121.3|0
1649690960000|2022-04-11 15:29:20|30117.76|30117.76|30110.69|30110.69|30117.76|30117.76|30110.69|30110.69|0
1649690970000|2022-04-11 15:29:30|30114.23|30114.23|30106.26|30106.26|30114.23|30114.23|30102.72|30102.72|0
1649690980000|2022-04-11 15:29:40|30099.19|30099.19|30108.97|30108.97|30108.97|30108.97|30094.83|30094.83|0
1649690990000|2022-04-11 15:29:50|30112.51|30112.51|30124.42|30124.42|30124.42|30124.42|30108.97|30108.97|0
1649747700000|2022-04-12 07:15:00|29947.31|29947.31|29895.31|29895.31|29947.31|29947.31|29895.31|29895.31|0
1649747720000|2022-04-12 07:15:20|29909.45|29909.45|29895.31|29895.31|29909.45|29909.45|29895.31|29895.31|0
1649747730000|2022-04-12 07:15:30|29888.24|29888.24|29881.17|29881.17|29888.24|29888.24|29881.17|29881.17|0
1649747740000|2022-04-12 07:15:40|29891.77|29891.77|29898.84|29898.84|29898.84|29898.84|29891.77|29891.77|0
1649747750000|2022-04-12 07:15:50|29898.54|29898.54|29895.01|29895.01|29898.54|29898.54|29895.01|29895.01|0
1649747760000|2022-04-12 07:16:00|29902.07|29902.07|29899.97|29899.97|29902.07|29902.07|29899.97|29899.97|0
1649747770000|2022-04-12 07:16:10|29885.83|29885.83|29896.44|29896.44|29896.44|29896.44|29885.83|29885.83|0
1649747810000|2022-04-12 07:16:50|29894.8|29894.8|29894.8|29894.8|29894.8|29894.8|29894.8|29894.8|0
1649747820000|2022-04-12 07:17:00|29884.19|29884.19|29865.92|29865.92|29884.19|29884.19|29865.92|29865.92|0
1649747840000|2022-04-12 07:17:20|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|0
1649747870000|2022-04-12 07:17:50|29858.25|29858.25|29854.71|29854.71|29858.25|29858.25|29854.71|29854.71|0
1649747880000|2022-04-12 07:18:00|29840.57|29840.57|29847.23|29847.23|29847.23|29847.23|29840.16|29840.16|0
1649747890000|2022-04-12 07:18:10|29854.3|29854.3|29843.7|29843.7|29854.3|29854.3|29843.7|29843.7|0
1649747900000|2022-04-12 07:18:20|29833.09|29833.09|29828.06|29828.06|29833.09|29833.09|29828.06|29828.06|0
1649747930000|2022-04-12 07:18:50|29820.99|29820.99|29820.99|29820.99|29820.99|29820.99|29820.99|29820.99|0
1649747940000|2022-04-12 07:19:00|29817.45|29817.45|29817.45|29817.45|29817.45|29817.45|29817.45|29817.45|0
1649747950000|2022-04-12 07:19:10|29813.92|29813.92|29817.45|29817.45|29820.99|29820.99|29813.92|29813.92|0
1649747960000|2022-04-12 07:19:20|29813.92|29813.92|29799.78|29799.78|29813.92|29813.92|29799.78|29799.78|0
1649747970000|2022-04-12 07:19:30|29806.85|29806.85|29807.75|29807.75|29807.75|29807.75|29806.85|29806.85|0
1649747980000|2022-04-12 07:19:40|29800.68|29800.68|29797.14|29797.14|29800.68|29800.68|29797.14|29797.14|0
1649747990000|2022-04-12 07:19:50|29804.21|29804.21|29804.21|29804.21|29804.21|29804.21|29804.21|29804.21|0
1649748000000|2022-04-12 07:20:00|29825.42|29825.42|29814.82|29814.82|29825.42|29825.42|29814.82|29814.82|0
1649748010000|2022-04-12 07:20:10|29814.22|29814.22|29815.12|29815.12|29829.26|29829.26|29814.22|29814.22|0
1649748020000|2022-04-12 07:20:20|29808.05|29808.05|29797.44|29797.44|29808.05|29808.05|29797.44|29797.44|0
1649748050000|2022-04-12 07:20:50|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|0
1649748060000|2022-04-12 07:21:00|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|0
1649748070000|2022-04-12 07:21:10|29792.41|29792.41|29797.14|29797.14|29797.14|29797.14|29792.41|29792.41|0
1649748080000|2022-04-12 07:21:20|29790.07|29790.07|29790.07|29790.07|29790.07|29790.07|29790.07|29790.07|0
1649748090000|2022-04-12 07:21:30|29783|29783|29783|29783|29783|29783|29783|29783|0
1649748100000|2022-04-12 07:21:40|29781.8|29781.8|29782.1|29782.1|29782.1|29782.1|29781.8|29781.8|0
1649748120000|2022-04-12 07:22:00|29775.03|29775.03|29785.64|29785.64|29785.64|29785.64|29775.03|29775.03|0
1649748130000|2022-04-12 07:22:10|29789.17|29789.17|29789.17|29789.17|29789.17|29789.17|29789.17|29789.17|0
1649748150000|2022-04-12 07:22:30|29796.24|29796.24|29795.83|29795.83|29796.24|29796.24|29795.83|29795.83|0
1649748160000|2022-04-12 07:22:40|29795.53|29795.53|29796.73|29796.73|29796.73|29796.73|29795.53|29795.53|0
1649748170000|2022-04-12 07:22:50|29797.63|29797.63|29797.22|29797.22|29797.63|29797.63|29797.22|29797.22|0
1649748190000|2022-04-12 07:23:10|29800.76|29800.76|29800.76|29800.76|29800.76|29800.76|29800.76|29800.76|0
1649748210000|2022-04-12 07:23:30|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|0
1649748220000|2022-04-12 07:23:40|29819.34|29819.34|29808.73|29808.73|29819.34|29819.34|29808.73|29808.73|0
1649748230000|2022-04-12 07:23:50|29805.2|29805.2|29790.15|29790.15|29805.2|29805.2|29790.15|29790.15|0
1649748250000|2022-04-12 07:24:10|29797.22|29797.22|29800.76|29800.76|29800.76|29800.76|29797.22|29797.22|0
1649748270000|2022-04-12 07:24:30|29797.22|29797.22|29800.76|29800.76|29800.76|29800.76|29797.22|29797.22|0
1649748280000|2022-04-12 07:24:40|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|0
1649748290000|2022-04-12 07:24:50|29792.96|29792.96|29792.96|29792.96|29792.96|29792.96|29792.96|29792.96|0
1649748300000|2022-04-12 07:25:00|29785.89|29785.89|29782.36|29782.36|29785.89|29785.89|29782.36|29782.36|0
1649748310000|2022-04-12 07:25:10|29785.89|29785.89|29792.96|29792.96|29792.96|29792.96|29785.89|29785.89|0
1649748320000|2022-04-12 07:25:20|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|0
1649748330000|2022-04-12 07:25:30|29787.4|29787.4|29790.63|29790.63|29790.93|29790.93|29787.4|29787.4|0
1649748340000|2022-04-12 07:25:40|29797.7|29797.7|29798.82|29798.82|29798.82|29798.82|29797.7|29797.7|0
1649748350000|2022-04-12 07:25:50|29780.85|29780.85|29781.75|29781.75|29781.75|29781.75|29780.85|29780.85|0
1649748360000|2022-04-12 07:26:00|29785.28|29785.28|29785.28|29785.28|29785.28|29785.28|29785.28|29785.28|0
1649748370000|2022-04-12 07:26:10|29790.05|29790.05|29790.05|29790.05|29790.05|29790.05|29790.05|29790.05|0
1649748380000|2022-04-12 07:26:20|29789.64|29789.64|29789.53|29789.53|29789.64|29789.64|29789.23|29789.23|0
1649748390000|2022-04-12 07:26:30|29793.06|29793.06|29782.46|29782.46|29793.06|29793.06|29782.46|29782.46|0
1649748410000|2022-04-12 07:26:50|29785.99|29785.99|29785.99|29785.99|29785.99|29785.99|29785.99|29785.99|0
1649748430000|2022-04-12 07:27:10|29785.63|29785.63|29785.63|29785.63|29785.63|29785.63|29785.63|29785.63|0
1649748440000|2022-04-12 07:27:20|29789.16|29789.16|29771.69|29771.69|29789.16|29789.16|29771.69|29771.69|0
1649748480000|2022-04-12 07:28:00|29768.16|29768.16|29768.16|29768.16|29768.16|29768.16|29768.16|29768.16|0
1649748500000|2022-04-12 07:28:20|29761.09|29761.09|29761.09|29761.09|29761.09|29761.09|29761.09|29761.09|0
1649748520000|2022-04-12 07:28:40|29771.69|29771.69|29771.69|29771.69|29771.69|29771.69|29771.69|29771.69|0
1649748530000|2022-04-12 07:28:50|29789.37|29789.37|29789.37|29789.37|29789.37|29789.37|29789.37|29789.37|0
1649748540000|2022-04-12 07:29:00|29785.83|29785.83|29782.3|29782.3|29785.83|29785.83|29782.3|29782.3|0
1649748560000|2022-04-12 07:29:20|29792.9|29792.9|29789.37|29789.37|29792.9|29792.9|29789.37|29789.37|0
1649748590000|2022-04-12 07:29:50|29785.83|29785.83|29782.3|29782.3|29785.83|29785.83|29782.3|29782.3|0
1649748600000|2022-04-12 07:30:00|29782.6|29782.6|29777.03|29777.03|29784.1|29784.1|29777.03|29777.03|0
1649748610000|2022-04-12 07:30:10|29787.63|29787.63|29787.03|29787.03|29794.7|29794.7|29787.03|29787.03|0
1649748620000|2022-04-12 07:30:20|29783.5|29783.5|29778.76|29778.76|29783.5|29783.5|29778.76|29778.76|0
1649748630000|2022-04-12 07:30:30|29775.23|29775.23|29768.16|29768.16|29775.23|29775.23|29768.16|29768.16|0
1649748640000|2022-04-12 07:30:40|29766.96|29766.96|29767.56|29767.56|29767.56|29767.56|29766.96|29766.96|0
1649748650000|2022-04-12 07:30:50|29753.42|29753.42|29760.48|29760.48|29760.48|29760.48|29752.81|29752.81|0
1649748660000|2022-04-12 07:31:00|29749.88|29749.88|29767.25|29767.25|29767.25|29767.25|29749.58|29749.58|0
1649748670000|2022-04-12 07:31:10|29767.85|29767.85|29768.45|29768.45|29768.45|29768.45|29767.85|29767.85|0
1649748680000|2022-04-12 07:31:20|29761.38|29761.38|29743.71|29743.71|29761.38|29761.38|29743.71|29743.71|0
1649748690000|2022-04-12 07:31:30|29740.17|29740.17|29736.95|29736.95|29740.17|29740.17|29736.35|29736.35|0
1649748700000|2022-04-12 07:31:40|29729.88|29729.88|29730.7|29730.7|29730.7|29730.7|29729.88|29729.88|0
1649748710000|2022-04-12 07:31:50|29741.31|29741.31|29751.71|29751.71|29751.71|29751.71|29741.31|29741.31|0
1649748720000|2022-04-12 07:32:00|29755.24|29755.24|29755.24|29755.24|29755.24|29755.24|29755.24|29755.24|0
1649748730000|2022-04-12 07:32:10|29751.71|29751.71|29751.71|29751.71|29751.71|29751.71|29751.71|29751.71|0
1649748740000|2022-04-12 07:32:20|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|0
1649748760000|2022-04-12 07:32:40|29757.88|29757.88|29747.09|29747.09|29757.88|29757.88|29746.37|29746.37|0
1649748770000|2022-04-12 07:32:50|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|0
1649748790000|2022-04-12 07:33:10|29752.93|29752.93|29752.93|29752.93|29752.93|29752.93|29752.93|29752.93|0
1649748800000|2022-04-12 07:33:20|29763.53|29763.53|29776.47|29776.47|29776.47|29776.47|29763.53|29763.53|0
1649748810000|2022-04-12 07:33:30|29769.4|29769.4|29768.2|29768.2|29769.4|29769.4|29768.2|29768.2|0
1649748820000|2022-04-12 07:33:40|29761.13|29761.13|29761.13|29761.13|29761.13|29761.13|29761.13|29761.13|0
1649748840000|2022-04-12 07:34:00|29771.73|29771.73|29775.27|29775.27|29775.27|29775.27|29771.73|29771.73|0
1649748860000|2022-04-12 07:34:20|29771.43|29771.43|29771.43|29771.43|29771.43|29771.43|29771.43|29771.43|0
1649748870000|2022-04-12 07:34:30|29774.97|29774.97|29774.97|29774.97|29774.97|29774.97|29774.97|29774.97|0
1649748900000|2022-04-12 07:35:00|29771.43|29771.43|29753.16|29753.16|29771.43|29771.43|29753.16|29753.16|0
1649748920000|2022-04-12 07:35:20|29760.23|29760.23|29756.69|29756.69|29760.23|29760.23|29753.16|29753.16|0
1649748930000|2022-04-12 07:35:30|29755.87|29755.87|29756.17|29756.17|29756.17|29756.17|29755.87|29755.87|0
1649748960000|2022-04-12 07:36:00|29749.1|29749.1|29755.21|29755.21|29755.21|29755.21|29748.14|29748.14|0
1649748970000|2022-04-12 07:36:10|29753.7|29753.7|29754.91|29754.91|29754.91|29754.91|29753.7|29753.7|0
1649748980000|2022-04-12 07:36:20|29761.98|29761.98|29761.37|29761.37|29761.98|29761.98|29761.37|29761.37|0
1649748990000|2022-04-12 07:36:30|29761.98|29761.98|29762.82|29762.82|29763.43|29763.43|29761.98|29761.98|0
1649749000000|2022-04-12 07:36:40|29763.19|29763.19|29763.19|29763.19|29763.19|29763.19|29763.19|29763.19|0
1649749010000|2022-04-12 07:36:50|29770.26|29770.26|29773.79|29773.79|29773.79|29773.79|29770.26|29770.26|0
1649749020000|2022-04-12 07:37:00|29774.4|29774.4|29771.1|29771.1|29774.64|29774.64|29771.1|29771.1|0
1649749030000|2022-04-12 07:37:10|29771.4|29771.4|29771.4|29771.4|29771.4|29771.4|29771.4|29771.4|0
1649749050000|2022-04-12 07:37:30|29770.5|29770.5|29770.5|29770.5|29770.5|29770.5|29770.5|29770.5|0
1649749070000|2022-04-12 07:37:50|29777.57|29777.57|29777.57|29777.57|29777.57|29777.57|29777.57|29777.57|0
1649749080000|2022-04-12 07:38:00|29774.04|29774.04|29766.97|29766.97|29774.04|29774.04|29766.97|29766.97|0
1649749090000|2022-04-12 07:38:10|29767.57|29767.57|29773.41|29773.41|29774.64|29774.64|29767.57|29767.57|0
1649749110000|2022-04-12 07:38:30|29776.94|29776.94|29776.94|29776.94|29776.94|29776.94|29776.94|29776.94|0
1649749150000|2022-04-12 07:39:10|29784.01|29784.01|29783.41|29783.41|29784.01|29784.01|29783.41|29783.41|0
1649749160000|2022-04-12 07:39:20|29794.02|29794.02|29790.48|29790.48|29794.02|29794.02|29790.48|29790.48|0
1649749170000|2022-04-12 07:39:30|29794.02|29794.02|29794.02|29794.02|29794.02|29794.02|29794.02|29794.02|0
1649749180000|2022-04-12 07:39:40|29794.92|29794.92|29787.85|29787.85|29794.92|29794.92|29787.85|29787.85|0
1649749190000|2022-04-12 07:39:50|29788.15|29788.15|29788.15|29788.15|29788.15|29788.15|29788.15|29788.15|0
1649749200000|2022-04-12 07:40:00|29781.08|29781.08|29781.38|29781.38|29781.38|29781.38|29781.08|29781.08|0
1649749210000|2022-04-12 07:40:10|29770.77|29770.77|29777.84|29777.84|29777.84|29777.84|29770.77|29770.77|0
1649749220000|2022-04-12 07:40:20|29781.38|29781.38|29774.31|29774.31|29781.38|29781.38|29774.31|29774.31|0
1649749230000|2022-04-12 07:40:30|29770.77|29770.77|29777.54|29777.54|29777.54|29777.54|29770.47|29770.47|0
1649749240000|2022-04-12 07:40:40|29781.08|29781.08|29777.54|29777.54|29781.08|29781.08|29777.54|29777.54|0
1649749250000|2022-04-12 07:40:50|29784.61|29784.61|29784.61|29784.61|29784.61|29784.61|29784.61|29784.61|0
1649749270000|2022-04-12 07:41:10|29784.91|29784.91|29777.84|29777.84|29784.91|29784.91|29777.84|29777.84|0
1649749290000|2022-04-12 07:41:30|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|0
1649749300000|2022-04-12 07:41:40|29777.84|29777.84|29777.24|29777.24|29777.84|29777.84|29777.24|29777.24|0
1649749310000|2022-04-12 07:41:50|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|0
1649749320000|2022-04-12 07:42:00|29781.08|29781.08|29784.61|29784.61|29784.61|29784.61|29781.08|29781.08|0
1649749330000|2022-04-12 07:42:10|29781.08|29781.08|29781.08|29781.08|29784.61|29784.61|29781.08|29781.08|0
1649749340000|2022-04-12 07:42:20|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|29777.54|0
1649749360000|2022-04-12 07:42:40|29770.47|29770.47|29777.54|29777.54|29781.08|29781.08|29770.47|29770.47|0
1649749370000|2022-04-12 07:42:50|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|0
1649749380000|2022-04-12 07:43:00|29774.01|29774.01|29776.34|29776.34|29777.54|29777.54|29774.01|29774.01|0
1649749410000|2022-04-12 07:43:30|29775.74|29775.74|29767.94|29767.94|29775.74|29775.74|29767.94|29767.94|0
1649749420000|2022-04-12 07:43:40|29768.25|29768.25|29768.25|29768.25|29768.25|29768.25|29768.25|29768.25|0
1649749430000|2022-04-12 07:43:50|29761.18|29761.18|29761.18|29761.18|29761.18|29761.18|29761.18|29761.18|0
1649749460000|2022-04-12 07:44:20|29761.48|29761.48|29761.18|29761.18|29761.48|29761.48|29761.18|29761.18|0
1649749470000|2022-04-12 07:44:30|29764.71|29764.71|29757.64|29757.64|29764.71|29764.71|29757.64|29757.64|0
1649749480000|2022-04-12 07:44:40|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|0
1649749490000|2022-04-12 07:44:50|29762|29762|29762.12|29762.12|29762.12|29762.12|29761.39|29761.39|0
1649749500000|2022-04-12 07:45:00|29761.82|29761.82|29762.12|29762.12|29762.12|29762.12|29761.82|29761.82|0
1649749510000|2022-04-12 07:45:10|29763.02|29763.02|29763.02|29763.02|29763.02|29763.02|29763.02|29763.02|0
1649749520000|2022-04-12 07:45:20|29770.09|29770.09|29780.7|29780.7|29780.7|29780.7|29770.09|29770.09|0
1649749550000|2022-04-12 07:45:50|29780.33|29780.33|29783.87|29783.87|29783.87|29783.87|29780.33|29780.33|0
1649749560000|2022-04-12 07:46:00|29780.33|29780.33|29780.33|29780.33|29780.33|29780.33|29780.33|29780.33|0
1649749570000|2022-04-12 07:46:10|29787.4|29787.4|29784.47|29784.47|29788|29788|29784.47|29784.47|0
1649749580000|2022-04-12 07:46:20|29783.87|29783.87|29780.33|29780.33|29787.4|29787.4|29780.33|29780.33|0
1649749590000|2022-04-12 07:46:30|29776.8|29776.8|29770.03|29770.03|29776.8|29776.8|29769.73|29769.73|0
1649749610000|2022-04-12 07:46:50|29777.1|29777.1|29777.1|29777.1|29777.51|29777.51|29777.1|29777.1|0
1649749640000|2022-04-12 07:47:20|29787.7|29787.7|29787.7|29787.7|29787.7|29787.7|29787.7|29787.7|0
1649749650000|2022-04-12 07:47:30|29780.63|29780.63|29776.92|29776.92|29780.63|29780.63|29776.8|29776.8|0
1649749690000|2022-04-12 07:48:10|29766.31|29766.31|29769.85|29769.85|29769.85|29769.85|29766.31|29766.31|0
1649749710000|2022-04-12 07:48:30|29769.25|29769.25|29769.55|29769.55|29769.55|29769.55|29769.25|29769.25|0
1649749730000|2022-04-12 07:48:50|29770.15|29770.15|29770.39|29770.39|29770.39|29770.39|29770.15|29770.15|0
1649749740000|2022-04-12 07:49:00|29770.69|29770.69|29764.22|29764.22|29771.29|29771.29|29764.22|29764.22|0
1649749750000|2022-04-12 07:49:10|29760.69|29760.69|29760.69|29760.69|29760.69|29760.69|29760.69|29760.69|0
1649749780000|2022-04-12 07:49:40|29761.1|29761.1|29761.1|29761.1|29761.1|29761.1|29761.1|29761.1|0
1649749820000|2022-04-12 07:50:20|29761.4|29761.4|29761.4|29761.4|29761.4|29761.4|29761.4|29761.4|0
1649749840000|2022-04-12 07:50:40|29754.33|29754.33|29754.33|29754.33|29754.33|29754.33|29754.33|29754.33|0
1649749870000|2022-04-12 07:51:10|29757.86|29757.86|29757.86|29757.86|29757.86|29757.86|29757.86|29757.86|0
1649749890000|2022-04-12 07:51:30|29761.4|29761.4|29761.4|29761.4|29761.4|29761.4|29761.4|29761.4|0
1649749910000|2022-04-12 07:51:50|29764.93|29764.93|29765.23|29765.23|29765.23|29765.23|29764.93|29764.93|0
1649749940000|2022-04-12 07:52:20|29761.7|29761.7|29761.7|29761.7|29761.7|29761.7|29761.7|29761.7|0
1649749950000|2022-04-12 07:52:30|29765.23|29765.23|29765.23|29765.23|29765.23|29765.23|29765.23|29765.23|0
1649749990000|2022-04-12 07:53:10|29765.53|29765.53|29765.53|29765.53|29765.53|29765.53|29765.53|29765.53|0
1649750000000|2022-04-12 07:53:20|29762|29762|29758.46|29758.46|29765.53|29765.53|29758.46|29758.46|0
1649750020000|2022-04-12 07:53:40|29754.93|29754.93|29754.93|29754.93|29754.93|29754.93|29754.93|29754.93|0
1649750040000|2022-04-12 07:54:00|29762|29762|29762|29762|29762|29762|29762|29762|0
1649750050000|2022-04-12 07:54:10|29761.88|29761.88|29777.63|29777.63|29777.63|29777.63|29761.88|29761.88|0
1649750060000|2022-04-12 07:54:20|29784.7|29784.7|29798.24|29798.24|29798.24|29798.24|29784.1|29784.1|0
1649750080000|2022-04-12 07:54:40|29798.84|29798.84|29795.6|29795.6|29802.37|29802.37|29795.6|29795.6|0
1649750090000|2022-04-12 07:54:50|29792.07|29792.07|29791.17|29791.17|29792.07|29792.07|29790.87|29790.87|0
1649750100000|2022-04-12 07:55:00|29791.99|29791.99|29791.99|29791.99|29791.99|29791.99|29791.99|29791.99|0
1649750110000|2022-04-12 07:55:10|29799.06|29799.06|29802.59|29802.59|29802.59|29802.59|29799.06|29799.06|0
1649750120000|2022-04-12 07:55:20|29816.73|29816.73|29816.73|29816.73|29816.73|29816.73|29816.73|29816.73|0
1649750130000|2022-04-12 07:55:30|29817.14|29817.14|29817.14|29817.14|29817.14|29817.14|29817.14|29817.14|0
1649750150000|2022-04-12 07:55:50|29818.64|29818.64|29818.94|29818.94|29818.94|29818.94|29818.64|29818.64|0
1649750160000|2022-04-12 07:56:00|29822.48|29822.48|29822.48|29822.48|29822.48|29822.48|29822.48|29822.48|0
1649750200000|2022-04-12 07:56:40|29850.76|29850.76|29847.22|29847.22|29850.76|29850.76|29847.22|29847.22|0
1649750210000|2022-04-12 07:56:50|29846.92|29846.92|29846.92|29846.92|29846.92|29846.92|29846.32|29846.32|0
1649750220000|2022-04-12 07:57:00|29853.99|29853.99|29843.39|29843.39|29853.99|29853.99|29843.39|29843.39|0
1649750240000|2022-04-12 07:57:20|29846.92|29846.92|29846.92|29846.92|29846.92|29846.92|29846.92|29846.92|0
1649750260000|2022-04-12 07:57:40|29853.99|29853.99|29857.23|29857.23|29857.23|29857.23|29853.69|29853.69|0
1649750270000|2022-04-12 07:57:50|29860.76|29860.76|29860.76|29860.76|29860.76|29860.76|29860.76|29860.76|0
1649750290000|2022-04-12 07:58:10|29853.69|29853.69|29853.39|29853.39|29853.69|29853.69|29853.39|29853.39|0
1649750320000|2022-04-12 07:58:40|29856.93|29856.93|29840.15|29840.15|29856.93|29856.93|29839.25|29839.25|0
1649750340000|2022-04-12 07:59:00|29847.22|29847.22|29847.22|29847.22|29847.22|29847.22|29847.22|29847.22|0
1649750350000|2022-04-12 07:59:10|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|0
1649750370000|2022-04-12 07:59:30|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|0
1649750380000|2022-04-12 07:59:40|29842.19|29842.19|29838.95|29838.95|29842.19|29842.19|29838.35|29838.35|0
1649750400000|2022-04-12 08:00:00|29846.02|29846.02|29846.02|29846.02|29846.02|29846.02|29846.02|29846.02|0
1649750410000|2022-04-12 08:00:10|29835.42|29835.42|29835.42|29835.42|29835.42|29835.42|29835.42|29835.42|0
1649750420000|2022-04-12 08:00:20|29828.35|29828.35|29828.35|29828.35|29828.35|29828.35|29828.35|29828.35|0
1649750440000|2022-04-12 08:00:40|29827.12|29827.12|29826.71|29826.71|29827.12|29827.12|29826.71|29826.71|0
1649750460000|2022-04-12 08:01:00|29840.85|29840.85|29858.93|29858.93|29858.93|29858.93|29840.85|29840.85|0
1649750470000|2022-04-12 08:01:10|29859.23|29859.23|29859.23|29859.23|29859.23|29859.23|29859.23|29859.23|0
1649750480000|2022-04-12 08:01:20|29869.84|29869.84|29869.54|29869.54|29869.84|29869.84|29869.54|29869.54|0
1649750490000|2022-04-12 08:01:30|29858.93|29858.93|29855.4|29855.4|29858.93|29858.93|29855.4|29855.4|0
1649750500000|2022-04-12 08:01:40|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|0
1649750510000|2022-04-12 08:01:50|29854.2|29854.2|29847.43|29847.43|29854.8|29854.8|29847.43|29847.43|0
1649750520000|2022-04-12 08:02:00|29840.36|29840.36|29833.29|29833.29|29840.36|29840.36|29833.29|29833.29|0
1649750540000|2022-04-12 08:02:20|29832.69|29832.69|29843.29|29843.29|29843.29|29843.29|29832.69|29832.69|0
1649750550000|2022-04-12 08:02:30|29839.76|29839.76|29839.76|29839.76|29839.76|29839.76|29839.76|29839.76|0
1649750560000|2022-04-12 08:02:40|29841.56|29841.56|29841.56|29841.56|29841.56|29841.56|29841.56|29841.56|0
1649750570000|2022-04-12 08:02:50|29834.49|29834.49|29832.99|29832.99|29834.49|29834.49|29832.99|29832.99|0
1649750580000|2022-04-12 08:03:00|29832.69|29832.69|29832.69|29832.69|29832.69|29832.69|29832.69|29832.69|0
1649750600000|2022-04-12 08:03:20|29825.62|29825.62|29815.31|29815.31|29825.62|29825.62|29815.01|29815.01|0
1649750610000|2022-04-12 08:03:30|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|29811.78|0
1649750620000|2022-04-12 08:03:40|29812.38|29812.38|29812.38|29812.38|29812.38|29812.38|29812.38|29812.38|0
1649750630000|2022-04-12 08:03:50|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.68|29812.68|0
1649750640000|2022-04-12 08:04:00|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|0
1649750650000|2022-04-12 08:04:10|29811.89|29811.89|29811.89|29811.89|29811.89|29811.89|29811.89|29811.89|0
1649750660000|2022-04-12 08:04:20|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|0
1649750670000|2022-04-12 08:04:30|29808.96|29808.96|29808.96|29808.96|29808.96|29808.96|29808.96|29808.96|0
1649750690000|2022-04-12 08:04:50|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|0
1649750700000|2022-04-12 08:05:00|29812.8|29812.8|29806.03|29806.03|29816.63|29816.63|29806.03|29806.03|0
1649750710000|2022-04-12 08:05:10|29805.73|29805.73|29801.29|29801.29|29805.73|29805.73|29801.29|29801.29|0
1649750730000|2022-04-12 08:05:30|29794.22|29794.22|29790.68|29790.68|29794.22|29794.22|29790.68|29790.68|0
1649750740000|2022-04-12 08:05:40|29794.22|29794.22|29794.52|29794.52|29794.52|29794.52|29794.22|29794.22|0
1649750750000|2022-04-12 08:05:50|29790.98|29790.98|29783.01|29783.01|29790.98|29790.98|29783.01|29783.01|0
1649750770000|2022-04-12 08:06:10|29782.77|29782.77|29779.24|29779.24|29782.77|29782.77|29779.24|29779.24|0
1649750780000|2022-04-12 08:06:20|29779.54|29779.54|29779.54|29779.54|29779.54|29779.54|29779.54|29779.54|0
1649750790000|2022-04-12 08:06:30|29779.24|29779.24|29778.51|29778.51|29779.24|29779.24|29778.51|29778.51|0
1649750810000|2022-04-12 08:06:50|29777.91|29777.91|29777.91|29777.91|29777.91|29777.91|29777.91|29777.91|0
1649750820000|2022-04-12 08:07:00|29777.67|29777.67|29777.67|29777.67|29777.67|29777.67|29777.67|29777.67|0
1649750830000|2022-04-12 08:07:10|29777.43|29777.43|29777.43|29777.43|29777.43|29777.43|29777.43|29777.43|0
1649750840000|2022-04-12 08:07:20|29780.96|29780.96|29780.96|29780.96|29780.96|29780.96|29780.96|29780.96|0
1649750850000|2022-04-12 08:07:30|29777.43|29777.43|29777.43|29777.43|29777.43|29777.43|29777.43|29777.43|0
1649750860000|2022-04-12 08:07:40|29777.13|29777.13|29774.2|29774.2|29777.13|29777.13|29773.59|29773.59|0
1649750870000|2022-04-12 08:07:50|29773.59|29773.59|29773.59|29773.59|29773.59|29773.59|29773.59|29773.59|0
1649750880000|2022-04-12 08:08:00|29770.06|29770.06|29770.96|29770.96|29770.96|29770.96|29770.06|29770.06|0
1649750890000|2022-04-12 08:08:10|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|0
1649750900000|2022-04-12 08:08:20|29766.83|29766.83|29766.83|29766.83|29766.83|29766.83|29766.83|29766.83|0
1649750930000|2022-04-12 08:08:50|29766.52|29766.52|29766.52|29766.52|29766.52|29766.52|29766.22|29766.22|0
1649750950000|2022-04-12 08:09:10|29766.89|29766.89|29765.99|29765.99|29766.89|29766.89|29765.99|29765.99|0
1649750960000|2022-04-12 08:09:20|29766.89|29766.89|29766.89|29766.89|29766.89|29766.89|29766.89|29766.89|0
1649750980000|2022-04-12 08:09:40|29784.56|29784.56|29784.56|29784.56|29784.56|29784.56|29784.56|29784.56|0
1649751000000|2022-04-12 08:10:00|29784.68|29784.68|29784.68|29784.68|29784.68|29784.68|29784.68|29784.68|0
1649751020000|2022-04-12 08:10:20|29795.29|29795.29|29795.29|29795.29|29795.29|29795.29|29795.29|29795.29|0
1649751060000|2022-04-12 08:11:00|29795.59|29795.59|29795.59|29795.59|29795.59|29795.59|29795.59|29795.59|0
1649751070000|2022-04-12 08:11:10|29802.66|29802.66|29802.66|29802.66|29802.66|29802.66|29802.66|29802.66|0
1649751080000|2022-04-12 08:11:20|29802.96|29802.96|29802.96|29802.96|29802.96|29802.96|29802.96|29802.96|0
1649751100000|2022-04-12 08:11:40|29795.89|29795.89|29795.89|29795.89|29795.89|29795.89|29795.89|29795.89|0
1649751150000|2022-04-12 08:12:30|29799.42|29799.42|29799.42|29799.42|29799.42|29799.42|29799.42|29799.42|0
1649751170000|2022-04-12 08:12:50|29806.49|29806.49|29799.42|29799.42|29806.49|29806.49|29799.42|29799.42|0
1649751180000|2022-04-12 08:13:00|29792.35|29792.35|29792.35|29792.35|29792.35|29792.35|29792.35|29792.35|0
1649751190000|2022-04-12 08:13:10|29792.05|29792.05|29792.05|29792.05|29792.05|29792.05|29792.05|29792.05|0
1649751210000|2022-04-12 08:13:30|29795.59|29795.59|29795.59|29795.59|29795.59|29795.59|29795.59|29795.59|0
1649751230000|2022-04-12 08:13:50|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|29796.19|0
1649751250000|2022-04-12 08:14:10|29803.26|29803.26|29820.93|29820.93|29820.93|29820.93|29803.26|29803.26|0
1649751260000|2022-04-12 08:14:20|29810.33|29810.33|29810.33|29810.33|29810.33|29810.33|29810.33|29810.33|0
1649751300000|2022-04-12 08:15:00|29810.03|29810.03|29809.43|29809.43|29810.03|29810.03|29809.43|29809.43|0
1649751310000|2022-04-12 08:15:10|29810.93|29810.93|29823.87|29823.87|29823.87|29823.87|29809.73|29809.73|0
1649751320000|2022-04-12 08:15:20|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1649751350000|2022-04-12 08:15:50|29827.1|29827.1|29827.1|29827.1|29827.1|29827.1|29827.1|29827.1|0
1649751360000|2022-04-12 08:16:00|29837.71|29837.71|29837.71|29837.71|29837.71|29837.71|29837.71|29837.71|0
1649751370000|2022-04-12 08:16:10|29844.78|29844.78|29835.07|29835.07|29844.78|29844.78|29834.17|29834.17|0
1649751380000|2022-04-12 08:16:20|29838.61|29838.61|29839.21|29839.21|29839.21|29839.21|29838.61|29838.61|0
1649751400000|2022-04-12 08:16:40|29839.69|29839.69|29839.69|29839.69|29839.69|29839.69|29839.69|29839.69|0
1649751410000|2022-04-12 08:16:50|29839.09|29839.09|29832.02|29832.02|29839.09|29839.09|29832.02|29832.02|0
1649751440000|2022-04-12 08:17:20|29828.49|29828.49|29828.49|29828.49|29828.49|29828.49|29828.49|29828.49|0
1649751460000|2022-04-12 08:17:40|29829.39|29829.39|29829.39|29829.39|29829.39|29829.39|29829.39|29829.39|0
1649751470000|2022-04-12 08:17:50|29828.79|29828.79|29821.72|29821.72|29828.79|29828.79|29821.72|29821.72|0
1649751480000|2022-04-12 08:18:00|29828.79|29828.79|29828.79|29828.79|29828.79|29828.79|29828.79|29828.79|0
1649751490000|2022-04-12 08:18:10|29827.59|29827.59|29828.19|29828.19|29828.19|29828.19|29827.59|29827.59|0
1649751500000|2022-04-12 08:18:20|29827.59|29827.59|29827.59|29827.59|29827.59|29827.59|29827.59|29827.59|0
1649751560000|2022-04-12 08:19:20|29827.34|29827.34|29827.34|29827.34|29827.34|29827.34|29827.34|29827.34|0
1649751580000|2022-04-12 08:19:40|29820.27|29820.27|29823.81|29823.81|29823.81|29823.81|29820.27|29820.27|0
1649751590000|2022-04-12 08:19:50|29823.51|29823.51|29823.81|29823.81|29823.81|29823.81|29823.51|29823.51|0
1649751610000|2022-04-12 08:20:10|29827.34|29827.34|29831.78|29831.78|29831.78|29831.78|29827.34|29827.34|0
1649751630000|2022-04-12 08:20:30|29832.08|29832.08|29835.62|29835.62|29835.62|29835.62|29832.08|29832.08|0
1649751640000|2022-04-12 08:20:40|29825.01|29825.01|29825.01|29825.01|29825.01|29825.01|29825.01|29825.01|0
1649751660000|2022-04-12 08:21:00|29821.48|29821.48|29827.95|29827.95|29827.95|29827.95|29820.88|29820.88|0
1649751670000|2022-04-12 08:21:10|29828.25|29828.25|29828.25|29828.25|29828.25|29828.25|29828.25|29828.25|0
1649751700000|2022-04-12 08:21:40|29835.32|29835.32|29835.32|29835.32|29835.32|29835.32|29835.32|29835.32|0
1649751710000|2022-04-12 08:21:50|29828.25|29828.25|29828.25|29828.25|29828.25|29828.25|29828.25|29828.25|0
1649751740000|2022-04-12 08:22:20|29831.78|29831.78|29839.15|29839.15|29839.15|29839.15|29831.78|29831.78|0
1649751750000|2022-04-12 08:22:30|29846.22|29846.22|29849.76|29849.76|29849.76|29849.76|29842.69|29842.69|0
1649751780000|2022-04-12 08:23:00|29842.69|29842.69|29846.22|29846.22|29846.22|29846.22|29842.69|29842.69|0
1649751790000|2022-04-12 08:23:10|29853.29|29853.29|29853.29|29853.29|29853.29|29853.29|29853.29|29853.29|0
1649751800000|2022-04-12 08:23:20|29867.43|29867.43|29867.43|29867.43|29867.43|29867.43|29867.43|29867.43|0
1649751830000|2022-04-12 08:23:50|29867.55|29867.55|29867.55|29867.55|29867.55|29867.55|29867.55|29867.55|0
1649751850000|2022-04-12 08:24:10|29881.69|29881.69|29881.69|29881.69|29881.69|29881.69|29881.69|29881.69|0
1649751860000|2022-04-12 08:24:20|29881.99|29881.99|29874.92|29874.92|29881.99|29881.99|29874.92|29874.92|0
1649751900000|2022-04-12 08:25:00|29877.86|29877.86|29878.67|29878.67|29878.67|29878.67|29875.14|29875.14|0
1649751910000|2022-04-12 08:25:10|29882.21|29882.21|29878.07|29878.07|29882.21|29882.21|29878.07|29878.07|0
1649751940000|2022-04-12 08:25:40|29874.54|29874.54|29874.24|29874.24|29874.54|29874.54|29873.64|29873.64|0
1649751950000|2022-04-12 08:25:50|29874.54|29874.54|29871|29871|29874.54|29874.54|29871|29871|0
1649751960000|2022-04-12 08:26:00|29870.7|29870.7|29863.63|29863.63|29870.7|29870.7|29863.63|29863.63|0
1649751970000|2022-04-12 08:26:10|29862.73|29862.73|29863.03|29863.03|29863.03|29863.03|29862.73|29862.73|0
1649751990000|2022-04-12 08:26:30|29866.57|29866.57|29866.57|29866.57|29866.57|29866.57|29866.57|29866.57|0
1649752000000|2022-04-12 08:26:40|29873.64|29873.64|29873.64|29873.64|29873.64|29873.64|29873.64|29873.64|0
1649752010000|2022-04-12 08:26:50|29880.71|29880.71|29881.01|29881.01|29881.01|29881.01|29880.71|29880.71|0
1649752030000|2022-04-12 08:27:10|29881.31|29881.31|29881.31|29881.31|29881.31|29881.31|29881.31|29881.31|0
1649752040000|2022-04-12 08:27:20|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|0
1649752050000|2022-04-12 08:27:30|29892.03|29892.03|29892.03|29892.03|29892.03|29892.03|29892.03|29892.03|0
1649752070000|2022-04-12 08:27:50|29884.96|29884.96|29884.36|29884.36|29884.96|29884.96|29884.36|29884.36|0
1649752100000|2022-04-12 08:28:20|29884.06|29884.06|29884.66|29884.66|29884.96|29884.96|29884.06|29884.06|0
1649752110000|2022-04-12 08:28:30|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|0
1649752120000|2022-04-12 08:28:40|29884.36|29884.36|29884.66|29884.66|29884.66|29884.66|29884.36|29884.36|0
1649752130000|2022-04-12 08:28:50|29877.59|29877.59|29877.59|29877.59|29877.59|29877.59|29877.59|29877.59|0
1649752140000|2022-04-12 08:29:00|29881.13|29881.13|29874.06|29874.06|29881.13|29881.13|29874.06|29874.06|0
1649752160000|2022-04-12 08:29:20|29866.99|29866.99|29866.99|29866.99|29866.99|29866.99|29866.99|29866.99|0
1649752210000|2022-04-12 08:30:10|29856.38|29856.38|29856.38|29856.38|29856.38|29856.38|29856.38|29856.38|0
1649752220000|2022-04-12 08:30:20|29852.85|29852.85|29845.48|29845.48|29852.85|29852.85|29845.48|29845.48|0
1649752230000|2022-04-12 08:30:30|29852.55|29852.55|29852.55|29852.55|29852.55|29852.55|29852.55|29852.55|0
1649752240000|2022-04-12 08:30:40|29852.85|29852.85|29853.75|29853.75|29853.75|29853.75|29852.85|29852.85|0
1649752250000|2022-04-12 08:30:50|29857.29|29857.29|29860.82|29860.82|29860.82|29860.82|29857.29|29857.29|0
1649752270000|2022-04-12 08:31:10|29867.89|29867.89|29867.89|29867.89|29867.89|29867.89|29867.89|29867.89|0
1649752280000|2022-04-12 08:31:20|29874.96|29874.96|29874.96|29874.96|29874.96|29874.96|29874.96|29874.96|0
1649752290000|2022-04-12 08:31:30|29873.76|29873.76|29873.76|29873.76|29873.76|29873.76|29873.76|29873.76|0
1649752300000|2022-04-12 08:31:40|29873.16|29873.16|29870.22|29870.22|29874.06|29874.06|29870.22|29870.22|0
1649752310000|2022-04-12 08:31:50|29873.76|29873.76|29873.46|29873.46|29873.76|29873.76|29873.46|29873.46|0
1649752330000|2022-04-12 08:32:10|29873.76|29873.76|29877.29|29877.29|29877.29|29877.29|29873.76|29873.76|0
1649752340000|2022-04-12 08:32:20|29887.9|29887.9|29891.43|29891.43|29891.43|29891.43|29887.9|29887.9|0
1649752350000|2022-04-12 08:32:30|29891.84|29891.84|29891.84|29891.84|29891.84|29891.84|29891.84|29891.84|0
1649752360000|2022-04-12 08:32:40|29888.31|29888.31|29895.38|29895.38|29895.38|29895.38|29888.31|29888.31|0
1649752370000|2022-04-12 08:32:50|29895.68|29895.68|29913.65|29913.65|29913.65|29913.65|29895.68|29895.68|0
1649752380000|2022-04-12 08:33:00|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|0
1649752390000|2022-04-12 08:33:10|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|0
1649752410000|2022-04-12 08:33:30|29909.82|29909.82|29909.82|29909.82|29909.82|29909.82|29909.82|29909.82|0
1649752420000|2022-04-12 08:33:40|29916.89|29916.89|29922.21|29922.21|29922.21|29922.21|29916.89|29916.89|0
1649752430000|2022-04-12 08:33:50|29918.68|29918.68|29908.07|29908.07|29918.68|29918.68|29908.07|29908.07|0
1649752440000|2022-04-12 08:34:00|29911.61|29911.61|29911.61|29911.61|29911.61|29911.61|29911.61|29911.61|0
1649752460000|2022-04-12 08:34:20|29912.21|29912.21|29922.81|29922.81|29922.81|29922.81|29912.21|29912.21|0
1649752480000|2022-04-12 08:34:40|29922.51|29922.51|29922.81|29922.81|29922.81|29922.81|29922.51|29922.51|0
1649752500000|2022-04-12 08:35:00|29919.28|29919.28|29919.58|29919.58|29919.58|29919.58|29919.28|29919.28|0
1649752510000|2022-04-12 08:35:10|29923.12|29923.12|29923.12|29923.12|29923.12|29923.12|29923.12|29923.12|0
1649752520000|2022-04-12 08:35:20|29916.05|29916.05|29922.51|29922.51|29923.12|29923.12|29916.05|29916.05|0
1649752540000|2022-04-12 08:35:40|29915.44|29915.44|29915.44|29915.44|29915.44|29915.44|29915.44|29915.44|0
1649752550000|2022-04-12 08:35:50|29922.51|29922.51|29922.51|29922.51|29922.51|29922.51|29922.51|29922.51|0
1649752560000|2022-04-12 08:36:00|29911.91|29911.91|29901.3|29901.3|29911.91|29911.91|29901.3|29901.3|0
1649752570000|2022-04-12 08:36:10|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|0
1649752580000|2022-04-12 08:36:20|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1649752590000|2022-04-12 08:36:30|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|0
1649752610000|2022-04-12 08:36:50|29901.3|29901.3|29905.44|29905.44|29908.98|29908.98|29898.37|29898.37|0
1649752620000|2022-04-12 08:37:00|29898.37|29898.37|29905.74|29905.74|29905.74|29905.74|29884.23|29884.23|0
1649752630000|2022-04-12 08:37:10|29916.35|29916.35|29919.88|29919.88|29923.42|29923.42|29916.35|29916.35|0
1649752650000|2022-04-12 08:37:30|29909.28|29909.28|29909.28|29909.28|29909.28|29909.28|29909.28|29909.28|0
1649752670000|2022-04-12 08:37:50|29902.21|29902.21|29888.07|29888.07|29902.21|29902.21|29884.53|29884.53|0
1649752690000|2022-04-12 08:38:10|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|0
1649752700000|2022-04-12 08:38:20|29884.23|29884.23|29884.23|29884.23|29884.23|29884.23|29884.23|29884.23|0
1649752720000|2022-04-12 08:38:40|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|29887.77|0
1649752740000|2022-04-12 08:39:00|29880.7|29880.7|29884.23|29884.23|29884.23|29884.23|29880.7|29880.7|0
1649752750000|2022-04-12 08:39:10|29891.3|29891.3|29890.4|29890.4|29891.3|29891.3|29890.4|29890.4|0
1649752810000|2022-04-12 08:40:10|29890.81|29890.81|29909.08|29909.08|29919.69|29919.69|29890.81|29890.81|0
1649752820000|2022-04-12 08:40:20|29912.62|29912.62|29919.81|29919.81|29919.81|29919.81|29909.08|29909.08|0
1649752840000|2022-04-12 08:40:40|29905.67|29905.67|29902.14|29902.14|29905.67|29905.67|29902.14|29902.14|0
1649752870000|2022-04-12 08:41:10|29901.23|29901.23|29901.23|29901.23|29901.23|29901.23|29901.23|29901.23|0
1649752890000|2022-04-12 08:41:30|29897.7|29897.7|29898|29898|29898|29898|29897.7|29897.7|0
1649752900000|2022-04-12 08:41:40|29905.07|29905.07|29908.61|29908.61|29912.14|29912.14|29905.07|29905.07|0
1649752910000|2022-04-12 08:41:50|29905.07|29905.07|29901.54|29901.54|29905.07|29905.07|29901.54|29901.54|0
1649752920000|2022-04-12 08:42:00|29905.07|29905.07|29908.61|29908.61|29908.61|29908.61|29905.07|29905.07|0
1649752930000|2022-04-12 08:42:10|29909.01|29909.01|29919.32|29919.32|29919.32|29919.32|29909.01|29909.01|0
1649752980000|2022-04-12 08:43:00|29922.85|29922.85|29922.85|29922.85|29922.85|29922.85|29922.85|29922.85|0
1649752990000|2022-04-12 08:43:10|29933.46|29933.46|29933.46|29933.46|29933.46|29933.46|29933.46|29933.46|0
1649753010000|2022-04-12 08:43:30|29940.53|29940.53|29940.53|29940.53|29940.53|29940.53|29940.53|29940.53|0
1649753050000|2022-04-12 08:44:10|29933.46|29933.46|29929.92|29929.92|29933.46|29933.46|29929.92|29929.92|0
1649753070000|2022-04-12 08:44:30|29926.39|29926.39|29925.49|29925.49|29926.39|29926.39|29925.49|29925.49|0
1649753080000|2022-04-12 08:44:40|29929.02|29929.02|29929.02|29929.02|29929.02|29929.02|29929.02|29929.02|0
1649753090000|2022-04-12 08:44:50|29921.95|29921.95|29925.49|29925.49|29925.49|29925.49|29921.95|29921.95|0
1649753120000|2022-04-12 08:45:20|29925.79|29925.79|29926.09|29926.09|29933.16|29933.16|29925.79|29925.79|0
1649753130000|2022-04-12 08:45:30|29933.16|29933.16|29929.62|29929.62|29933.16|29933.16|29929.62|29929.62|0
1649753140000|2022-04-12 08:45:40|29928.42|29928.42|29928.42|29928.42|29928.42|29928.42|29928.42|29928.42|0
1649753150000|2022-04-12 08:45:50|29924.89|29924.89|29928.42|29928.42|29928.42|29928.42|29924.89|29924.89|0
1649753160000|2022-04-12 08:46:00|29931.96|29931.96|29935.49|29935.49|29935.49|29935.49|29931.96|29931.96|0
1649753170000|2022-04-12 08:46:10|29939.03|29939.03|29939.63|29939.63|29939.63|29939.63|29939.03|29939.03|0
1649753180000|2022-04-12 08:46:20|29953.77|29953.77|29953.77|29953.77|29953.77|29953.77|29953.77|29953.77|0
1649753190000|2022-04-12 08:46:30|29953.17|29953.17|29949.33|29949.33|29953.17|29953.17|29949.33|29949.33|0
1649753210000|2022-04-12 08:46:50|29942.26|29942.26|29938.32|29938.32|29942.26|29942.26|29938.32|29938.32|0
1649753220000|2022-04-12 08:47:00|29941.85|29941.85|29941.85|29941.85|29941.85|29941.85|29941.85|29941.85|0
1649753240000|2022-04-12 08:47:20|29959.53|29959.53|29959.53|29959.53|29959.53|29959.53|29959.53|29959.53|0
1649753260000|2022-04-12 08:47:40|29959.12|29959.12|29950.65|29950.65|29959.53|29959.53|29950.65|29950.65|0
1649753270000|2022-04-12 08:47:50|29943.58|29943.58|29938.85|29938.85|29943.58|29943.58|29938.85|29938.85|0
1649753290000|2022-04-12 08:48:10|29942.38|29942.38|29942.68|29942.68|29942.68|29942.68|29942.38|29942.38|0
1649753300000|2022-04-12 08:48:20|29942.98|29942.98|29943.58|29943.58|29943.58|29943.58|29942.98|29942.98|0
1649753310000|2022-04-12 08:48:30|29936.51|29936.51|29936.51|29936.51|29936.51|29936.51|29936.51|29936.51|0
1649753330000|2022-04-12 08:48:50|29936.92|29936.92|29918.65|29918.65|29936.92|29936.92|29918.65|29918.65|0
1649753340000|2022-04-12 08:49:00|29918.05|29918.05|29917.64|29917.64|29921.17|29921.17|29910.16|29910.16|0
1649753350000|2022-04-12 08:49:10|29924.71|29924.71|29924.71|29924.71|29924.71|29924.71|29924.71|29924.71|0
1649753380000|2022-04-12 08:49:40|29924.11|29924.11|29924.11|29924.11|29924.11|29924.11|29924.11|29924.11|0
1649753390000|2022-04-12 08:49:50|29913.5|29913.5|29913.5|29913.5|29913.5|29913.5|29913.5|29913.5|0
1649753400000|2022-04-12 08:50:00|29909.97|29909.97|29906.43|29906.43|29913.5|29913.5|29906.43|29906.43|0
1649753420000|2022-04-12 08:50:20|29899.36|29899.36|29899.36|29899.36|29899.36|29899.36|29899.36|29899.36|0
1649753430000|2022-04-12 08:50:30|29895.83|29895.83|29895.83|29895.83|29895.83|29895.83|29895.83|29895.83|0
1649753440000|2022-04-12 08:50:40|29909.97|29909.97|29909.97|29909.97|29909.97|29909.97|29909.97|29909.97|0
1649753450000|2022-04-12 08:50:50|29917.04|29917.04|29917.04|29917.04|29917.04|29917.04|29917.04|29917.04|0
1649753490000|2022-04-12 08:51:30|29917.34|29917.34|29917.34|29917.34|29917.34|29917.34|29917.34|29917.34|0
1649753530000|2022-04-12 08:52:10|29924.41|29924.41|29924.41|29924.41|29924.41|29924.41|29924.41|29924.41|0
1649753540000|2022-04-12 08:52:20|29927.94|29927.94|29935.42|29935.42|29935.42|29935.42|29927.94|29927.94|0
1649753550000|2022-04-12 08:52:30|29935.72|29935.72|29939.26|29939.26|29939.26|29939.26|29935.72|29935.72|0
1649753570000|2022-04-12 08:52:50|29946.33|29946.33|29946.74|29946.74|29946.74|29946.74|29946.33|29946.33|0
1649753590000|2022-04-12 08:53:10|29947.04|29947.04|29947.04|29947.04|29947.04|29947.04|29947.04|29947.04|0
1649753600000|2022-04-12 08:53:20|29948.13|29948.13|29948.01|29948.01|29948.13|29948.13|29948.01|29948.01|0
1649753610000|2022-04-12 08:53:30|29947.7|29947.7|29947.4|29947.4|29947.7|29947.7|29947.4|29947.4|0
1649753620000|2022-04-12 08:53:40|29936.8|29936.8|29940.33|29940.33|29940.33|29940.33|29936.8|29936.8|0
1649753630000|2022-04-12 08:53:50|29940.03|29940.03|29940.03|29940.03|29940.03|29940.03|29940.03|29940.03|0
1649753660000|2022-04-12 08:54:20|29929.43|29929.43|29929.43|29929.43|29929.43|29929.43|29929.43|29929.43|0
1649753670000|2022-04-12 08:54:30|29929.73|29929.73|29929.73|29929.73|29929.73|29929.73|29929.73|29929.73|0
1649753690000|2022-04-12 08:54:50|29922.66|29922.66|29922.66|29922.66|29922.66|29922.66|29922.66|29922.66|0
1649753710000|2022-04-12 08:55:10|29926.2|29926.2|29936.8|29936.8|29936.8|29936.8|29926.2|29926.2|0
1649753720000|2022-04-12 08:55:20|29933.26|29933.26|29933.26|29933.26|29933.26|29933.26|29933.26|29933.26|0
1649753750000|2022-04-12 08:55:50|29932.66|29932.66|29929.13|29929.13|29932.66|29932.66|29929.13|29929.13|0
1649753760000|2022-04-12 08:56:00|29932.66|29932.66|29932.25|29932.25|29932.66|29932.66|29932.25|29932.25|0
1649753780000|2022-04-12 08:56:20|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|0
1649753820000|2022-04-12 08:57:00|29938.96|29938.96|29938.96|29938.96|29938.96|29938.96|29938.96|29938.96|0
1649753840000|2022-04-12 08:57:20|29935.43|29935.43|29946.03|29946.03|29946.03|29946.03|29935.43|29935.43|0
1649753850000|2022-04-12 08:57:30|29956.64|29956.64|29956.64|29956.64|29956.64|29956.64|29956.64|29956.64|0
1649753890000|2022-04-12 08:58:10|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|29949.57|0
1649753930000|2022-04-12 08:58:50|29948.06|29948.06|29948.06|29948.06|29948.06|29948.06|29948.06|29948.06|0
1649753950000|2022-04-12 08:59:10|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|0
1649753970000|2022-04-12 08:59:30|29948.06|29948.06|29937.46|29937.46|29948.06|29948.06|29937.46|29937.46|0
1649753980000|2022-04-12 08:59:40|29937.16|29937.16|29937.16|29937.16|29937.16|29937.16|29937.16|29937.16|0
1649753990000|2022-04-12 08:59:50|29940.69|29940.69|29937.16|29937.16|29940.69|29940.69|29937.16|29937.16|0
1649754020000|2022-04-12 09:00:20|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|0
1649754070000|2022-04-12 09:01:10|29925.65|29925.65|29926.25|29926.25|29926.25|29926.25|29925.65|29925.65|0
1649754080000|2022-04-12 09:01:20|29919.18|29919.18|29919.18|29919.18|29919.18|29919.18|29919.18|29919.18|0
1649754110000|2022-04-12 09:01:50|29912.11|29912.11|29912.11|29912.11|29912.11|29912.11|29912.11|29912.11|0
1649754120000|2022-04-12 09:02:00|29911.87|29911.87|29915.41|29915.41|29915.41|29915.41|29911.87|29911.87|0
1649754130000|2022-04-12 09:02:10|29908.34|29908.34|29908.34|29908.34|29908.34|29908.34|29908.34|29908.34|0
1649754140000|2022-04-12 09:02:20|29907.44|29907.44|29900.37|29900.37|29907.44|29907.44|29900.37|29900.37|0
1649754190000|2022-04-12 09:03:10|29893.3|29893.3|29891.77|29891.77|29893.3|29893.3|29891.77|29891.77|0
1649754200000|2022-04-12 09:03:20|29888.23|29888.23|29885.3|29885.3|29888.83|29888.83|29885.3|29885.3|0
1649754210000|2022-04-12 09:03:30|29878.23|29878.23|29878.23|29878.23|29879.43|29879.43|29878.23|29878.23|0
1649754220000|2022-04-12 09:03:40|29888.83|29888.83|29892.97|29892.97|29892.97|29892.97|29888.83|29888.83|0
1649754230000|2022-04-12 09:03:50|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|0
1649754240000|2022-04-12 09:04:00|29882.36|29882.36|29882.36|29882.36|29882.36|29882.36|29882.36|29882.36|0
1649754290000|2022-04-12 09:04:50|29871.76|29871.76|29871.76|29871.76|29871.76|29871.76|29871.76|29871.76|0
1649754300000|2022-04-12 09:05:00|29864.69|29864.69|29868.22|29868.22|29868.22|29868.22|29864.69|29864.69|0
1649754310000|2022-04-12 09:05:10|29882.36|29882.36|29882.36|29882.36|29882.36|29882.36|29882.36|29882.36|0
1649754320000|2022-04-12 09:05:20|29885.9|29885.9|29885.9|29885.9|29885.9|29885.9|29885.9|29885.9|0
1649754330000|2022-04-12 09:05:30|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|0
1649754340000|2022-04-12 09:05:40|29885.9|29885.9|29892.97|29892.97|29892.97|29892.97|29885.9|29885.9|0
1649754350000|2022-04-12 09:05:50|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|0
1649754390000|2022-04-12 09:06:30|29900.45|29900.45|29900.45|29900.45|29900.45|29900.45|29900.45|29900.45|0
1649754400000|2022-04-12 09:06:40|29903.98|29903.98|29903.38|29903.38|29903.98|29903.98|29903.38|29903.38|0
1649754420000|2022-04-12 09:07:00|29905.18|29905.18|29905.18|29905.18|29905.18|29905.18|29905.18|29905.18|0
1649754430000|2022-04-12 09:07:10|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|0
1649754450000|2022-04-12 09:07:30|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|0
1649754470000|2022-04-12 09:07:50|29898.11|29898.11|29898.11|29898.11|29898.11|29898.11|29898.11|29898.11|0
1649754500000|2022-04-12 09:08:20|29901.64|29901.64|29905.72|29905.72|29909.01|29909.01|29901.64|29901.64|0
1649754520000|2022-04-12 09:08:40|29909.26|29909.26|29909.86|29909.86|29912.79|29912.79|29909.26|29909.26|0
1649754540000|2022-04-12 09:09:00|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|0
1649754580000|2022-04-12 09:09:40|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|0
1649754590000|2022-04-12 09:09:50|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|0
1649754600000|2022-04-12 09:10:00|29902.19|29902.19|29902.19|29902.19|29902.19|29902.19|29902.19|29902.19|0
1649754610000|2022-04-12 09:10:10|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|29902.79|0
1649754620000|2022-04-12 09:10:20|29916.93|29916.93|29916.93|29916.93|29916.93|29916.93|29916.93|29916.93|0
1649754640000|2022-04-12 09:10:40|29920.46|29920.46|29913.39|29913.39|29920.46|29920.46|29913.39|29913.39|0
1649754660000|2022-04-12 09:11:00|29912.19|29912.19|29912.19|29912.19|29912.19|29912.19|29912.19|29912.19|0
1649754690000|2022-04-12 09:11:30|29905.12|29905.12|29905.12|29905.12|29905.12|29905.12|29905.12|29905.12|0
1649754710000|2022-04-12 09:11:50|29901.59|29901.59|29908.66|29908.66|29908.66|29908.66|29901.59|29901.59|0
1649754720000|2022-04-12 09:12:00|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|0
1649754730000|2022-04-12 09:12:10|29908.66|29908.66|29908.66|29908.66|29908.66|29908.66|29908.66|29908.66|0
1649754760000|2022-04-12 09:12:40|29905.12|29905.12|29905.12|29905.12|29905.12|29905.12|29905.12|29905.12|0
1649754780000|2022-04-12 09:13:00|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|0
1649754790000|2022-04-12 09:13:10|29901.1|29901.1|29901.1|29901.1|29901.1|29901.1|29901.1|29901.1|0
1649754800000|2022-04-12 09:13:20|29900.2|29900.2|29900.2|29900.2|29900.2|29900.2|29900.2|29900.2|0
1649754810000|2022-04-12 09:13:30|29893.13|29893.13|29903.74|29903.74|29903.74|29903.74|29893.13|29893.13|0
1649754830000|2022-04-12 09:13:50|29902.92|29902.92|29903.33|29903.33|29903.33|29903.33|29902.92|29902.92|0
1649754850000|2022-04-12 09:14:10|29892.72|29892.72|29888.59|29888.59|29892.72|29892.72|29888.59|29888.59|0
1649754890000|2022-04-12 09:14:50|29888.46|29888.46|29888.16|29888.16|29888.46|29888.46|29888.16|29888.16|0
1649754900000|2022-04-12 09:15:00|29888.04|29888.04|29888.04|29888.04|29888.04|29888.04|29888.04|29888.04|0
1649754920000|2022-04-12 09:15:20|29891.58|29891.58|29898.65|29898.65|29898.65|29898.65|29891.58|29891.58|0
1649754930000|2022-04-12 09:15:30|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|0
1649754950000|2022-04-12 09:15:50|29895.52|29895.52|29891.99|29891.99|29895.52|29895.52|29888.45|29888.45|0
1649754970000|2022-04-12 09:16:10|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|0
1649754980000|2022-04-12 09:16:20|29902.59|29902.59|29902.59|29902.59|29902.59|29902.59|29902.59|29902.59|0
1649755000000|2022-04-12 09:16:40|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|29899.06|0
1649755020000|2022-04-12 09:17:00|29898.76|29898.76|29898.76|29898.76|29898.76|29898.76|29898.76|29898.76|0
1649755030000|2022-04-12 09:17:10|29895.22|29895.22|29895.22|29895.22|29895.22|29895.22|29895.22|29895.22|0
1649755060000|2022-04-12 09:17:40|29891.69|29891.69|29891.99|29891.99|29892.29|29892.29|29891.69|29891.69|0
1649755070000|2022-04-12 09:17:50|29888.45|29888.45|29888.45|29888.45|29888.45|29888.45|29888.45|29888.45|0
1649755090000|2022-04-12 09:18:10|29887.55|29887.55|29887.55|29887.55|29887.55|29887.55|29887.55|29887.55|0
1649755140000|2022-04-12 09:19:00|29888.45|29888.45|29888.45|29888.45|29888.45|29888.45|29888.45|29888.45|0
1649755190000|2022-04-12 09:19:50|29888.15|29888.15|29874.01|29874.01|29888.15|29888.15|29874.01|29874.01|0
1649755200000|2022-04-12 09:20:00|29874.91|29874.91|29867.84|29867.84|29874.91|29874.91|29867.84|29867.84|0
1649755220000|2022-04-12 09:20:20|29860.77|29860.77|29861.07|29861.07|29861.07|29861.07|29860.77|29860.77|0
1649755260000|2022-04-12 09:21:00|29860.47|29860.47|29861.07|29861.07|29861.07|29861.07|29860.47|29860.47|0
1649755270000|2022-04-12 09:21:10|29860.47|29860.47|29860.47|29860.47|29860.47|29860.47|29860.47|29860.47|0
1649755310000|2022-04-12 09:21:50|29860.77|29860.77|29860.77|29860.77|29860.77|29860.77|29860.77|29860.77|0
1649755320000|2022-04-12 09:22:00|29853.7|29853.7|29853.7|29853.7|29853.7|29853.7|29853.7|29853.7|0
1649755340000|2022-04-12 09:22:20|29857.24|29857.24|29853.7|29853.7|29857.24|29857.24|29853.7|29853.7|0
1649755360000|2022-04-12 09:22:40|29857.24|29857.24|29857.54|29857.54|29860.77|29860.77|29857.24|29857.24|0
1649755370000|2022-04-12 09:22:50|29857.84|29857.84|29857.84|29857.84|29857.84|29857.84|29857.84|29857.84|0
1649755380000|2022-04-12 09:23:00|29854.31|29854.31|29854.31|29854.31|29854.31|29854.31|29854.31|29854.31|0
1649755430000|2022-04-12 09:23:50|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|0
1649755450000|2022-04-12 09:24:10|29862.28|29862.28|29862.28|29862.28|29862.28|29862.28|29862.28|29862.28|0
1649755480000|2022-04-12 09:24:40|29858.74|29858.74|29851.67|29851.67|29858.74|29858.74|29851.67|29851.67|0
1649755490000|2022-04-12 09:24:50|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|0
1649755500000|2022-04-12 09:25:00|29851.67|29851.67|29858.74|29858.74|29858.74|29858.74|29851.67|29851.67|0
1649755510000|2022-04-12 09:25:10|29855.21|29855.21|29851.67|29851.67|29855.21|29855.21|29851.67|29851.67|0
1649755520000|2022-04-12 09:25:20|29844.6|29844.6|29844.6|29844.6|29844.6|29844.6|29844.6|29844.6|0
1649755530000|2022-04-12 09:25:30|29848.14|29848.14|29848.14|29848.14|29848.14|29848.14|29848.14|29848.14|0
1649755570000|2022-04-12 09:26:10|29851.67|29851.67|29851.67|29851.67|29851.67|29851.67|29851.67|29851.67|0
1649755580000|2022-04-12 09:26:20|29851.07|29851.07|29851.07|29851.07|29851.07|29851.07|29851.07|29851.07|0
1649755610000|2022-04-12 09:26:50|29847.54|29847.54|29847.54|29847.54|29847.54|29847.54|29847.54|29847.54|0
1649755650000|2022-04-12 09:27:30|29847.13|29847.13|29846.53|29846.53|29847.13|29847.13|29846.53|29846.53|0
1649755670000|2022-04-12 09:27:50|29850.06|29850.06|29853.6|29853.6|29853.6|29853.6|29850.06|29850.06|0
1649755680000|2022-04-12 09:28:00|29850.06|29850.06|29846.53|29846.53|29850.06|29850.06|29842.99|29842.99|0
1649755690000|2022-04-12 09:28:10|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|0
1649755700000|2022-04-12 09:28:20|29846.83|29846.83|29853.49|29853.49|29853.49|29853.49|29846.83|29846.83|0
1649755720000|2022-04-12 09:28:40|29857.02|29857.02|29857.02|29857.02|29857.02|29857.02|29857.02|29857.02|0
1649755780000|2022-04-12 09:29:40|29846.42|29846.42|29846.42|29846.42|29853.49|29853.49|29846.42|29846.42|0
1649755790000|2022-04-12 09:29:50|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|0
1649755820000|2022-04-12 09:30:20|29853.49|29853.49|29853.49|29853.49|29853.49|29853.49|29853.49|29853.49|0
1649755830000|2022-04-12 09:30:30|29849.95|29849.95|29841.68|29841.68|29849.95|29849.95|29841.68|29841.68|0
1649755840000|2022-04-12 09:30:40|29838.14|29838.14|29838.14|29838.14|29838.14|29838.14|29838.14|29838.14|0
1649755860000|2022-04-12 09:31:00|29834.61|29834.61|29834.61|29834.61|29834.61|29834.61|29834.61|29834.61|0
1649755870000|2022-04-12 09:31:10|29834.25|29834.25|29833.88|29833.88|29834.25|29834.25|29833.88|29833.88|0
1649755880000|2022-04-12 09:31:20|29832.68|29832.68|29832.68|29832.68|29832.68|29832.68|29832.68|29832.68|0
1649755900000|2022-04-12 09:31:40|29831.78|29831.78|29832.38|29832.38|29832.38|29832.38|29831.78|29831.78|0
1649755910000|2022-04-12 09:31:50|29835.92|29835.92|29850.24|29850.24|29850.36|29850.36|29835.92|29835.92|0
1649755940000|2022-04-12 09:32:20|29843.17|29843.17|29843.17|29843.17|29843.17|29843.17|29843.17|29843.17|0
1649755990000|2022-04-12 09:33:10|29839.63|29839.63|29839.63|29839.63|29839.63|29839.63|29839.63|29839.63|0
1649756000000|2022-04-12 09:33:20|29843.17|29843.17|29843.17|29843.17|29843.17|29843.17|29843.17|29843.17|0
1649756010000|2022-04-12 09:33:30|29846.7|29846.7|29846.7|29846.7|29846.7|29846.7|29846.7|29846.7|0
1649756060000|2022-04-12 09:34:20|29848.5|29848.5|29848.5|29848.5|29848.5|29848.5|29847|29847|0
1649756070000|2022-04-12 09:34:30|29841.43|29841.43|29841.43|29841.43|29841.43|29841.43|29841.43|29841.43|0
1649756110000|2022-04-12 09:35:10|29841.02|29841.02|29841.02|29841.02|29841.02|29841.02|29841.02|29841.02|0
1649756120000|2022-04-12 09:35:20|29837.49|29837.49|29837.49|29837.49|29837.49|29837.49|29837.49|29837.49|0
1649756150000|2022-04-12 09:35:50|29836.59|29836.59|29836.59|29836.59|29836.59|29836.59|29836.59|29836.59|0
1649756160000|2022-04-12 09:36:00|29840.12|29840.12|29844.26|29844.26|29844.26|29844.26|29840.12|29840.12|0
1649756170000|2022-04-12 09:36:10|29847.79|29847.79|29847.79|29847.79|29847.79|29847.79|29847.79|29847.79|0
1649756180000|2022-04-12 09:36:20|29851.33|29851.33|29851.33|29851.33|29851.33|29851.33|29851.33|29851.33|0
1649756190000|2022-04-12 09:36:30|29858.4|29858.4|29854.86|29854.86|29858.4|29858.4|29854.86|29854.86|0
1649756200000|2022-04-12 09:36:40|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|0
1649756260000|2022-04-12 09:37:40|29861.93|29861.93|29861.93|29861.93|29861.93|29861.93|29861.93|29861.93|0
1649756290000|2022-04-12 09:38:10|29865.47|29865.47|29866.97|29866.97|29866.97|29866.97|29865.47|29865.47|0
1649756300000|2022-04-12 09:38:20|29867.38|29867.38|29863.84|29863.84|29867.38|29867.38|29863.84|29863.84|0
1649756310000|2022-04-12 09:38:30|29860.31|29860.31|29860.31|29860.31|29860.31|29860.31|29860.31|29860.31|0
1649756330000|2022-04-12 09:38:50|29856.77|29856.77|29856.77|29856.77|29856.77|29856.77|29856.77|29856.77|0
1649756350000|2022-04-12 09:39:10|29856.47|29856.47|29857.07|29857.07|29857.07|29857.07|29856.47|29856.47|0
1649756370000|2022-04-12 09:39:30|29857.38|29857.38|29858.88|29858.88|29858.88|29858.88|29857.38|29857.38|0
1649756380000|2022-04-12 09:39:40|29859.12|29859.12|29862.65|29862.65|29862.65|29862.65|29859.12|29859.12|0
1649756400000|2022-04-12 09:40:00|29862.05|29862.05|29862.05|29862.05|29862.05|29862.05|29862.05|29862.05|0
1649756460000|2022-04-12 09:41:00|29862.65|29862.65|29862.65|29862.65|29862.65|29862.65|29862.65|29862.65|0
1649756490000|2022-04-12 09:41:30|29873.26|29873.26|29873.26|29873.26|29873.26|29873.26|29873.26|29873.26|0
1649756500000|2022-04-12 09:41:40|29876.79|29876.79|29876.79|29876.79|29876.79|29876.79|29876.79|29876.79|0
1649756510000|2022-04-12 09:41:50|29873.26|29873.26|29869.72|29869.72|29873.26|29873.26|29869.72|29869.72|0
1649756560000|2022-04-12 09:42:40|29866.19|29866.19|29862.65|29862.65|29866.19|29866.19|29862.65|29862.65|0
1649756600000|2022-04-12 09:43:20|29859.12|29859.12|29862.65|29862.65|29862.65|29862.65|29859.12|29859.12|0
1649756610000|2022-04-12 09:43:30|29866.19|29866.19|29866.49|29866.49|29866.49|29866.49|29865.89|29865.89|0
1649756620000|2022-04-12 09:43:40|29867.09|29867.09|29867.09|29867.09|29867.09|29867.09|29867.09|29867.09|0
1649756630000|2022-04-12 09:43:50|29866.68|29866.68|29866.2|29866.2|29866.68|29866.68|29866.2|29866.2|0
1649756710000|2022-04-12 09:45:10|29862.66|29862.66|29862.66|29862.66|29862.66|29862.66|29862.66|29862.66|0
1649756740000|2022-04-12 09:45:40|29859.13|29859.13|29859.13|29859.13|29859.13|29859.13|29859.13|29859.13|0
1649756750000|2022-04-12 09:45:50|29855.59|29855.59|29859.13|29859.13|29859.13|29859.13|29855.59|29855.59|0
1649756780000|2022-04-12 09:46:20|29852.06|29852.06|29852.06|29852.06|29852.06|29852.06|29852.06|29852.06|0
1649756790000|2022-04-12 09:46:30|29851.46|29851.46|29826.71|29826.71|29851.46|29851.46|29826.71|29826.71|0
1649756800000|2022-04-12 09:46:40|29823.18|29823.18|29822.28|29822.28|29823.18|29823.18|29822.28|29822.28|0
1649756810000|2022-04-12 09:46:50|29818.74|29818.74|29818.74|29818.74|29818.74|29818.74|29818.74|29818.74|0
1649756820000|2022-04-12 09:47:00|29822.28|29822.28|29818.74|29818.74|29822.28|29822.28|29818.74|29818.74|0
1649756850000|2022-04-12 09:47:30|29822.28|29822.28|29815.21|29815.21|29822.28|29822.28|29815.21|29815.21|0
1649756870000|2022-04-12 09:47:50|29818.74|29818.74|29822.28|29822.28|29822.28|29822.28|29818.74|29818.74|0
1649756930000|2022-04-12 09:48:50|29825.81|29825.81|29825.81|29825.81|29825.81|29825.81|29825.81|29825.81|0
1649756940000|2022-04-12 09:49:00|29829.35|29829.35|29822.28|29822.28|29829.35|29829.35|29822.28|29822.28|0
1649756950000|2022-04-12 09:49:10|29818.74|29818.74|29822.28|29822.28|29822.28|29822.28|29818.74|29818.74|0
1649757020000|2022-04-12 09:50:20|29825.81|29825.81|29829.35|29829.35|29829.35|29829.35|29825.81|29825.81|0
1649757030000|2022-04-12 09:50:30|29836.42|29836.42|29842.58|29842.58|29843.48|29843.48|29836.42|29836.42|0
1649757050000|2022-04-12 09:50:50|29835.51|29835.51|29835.51|29835.51|29835.51|29835.51|29835.51|29835.51|0
1649757110000|2022-04-12 09:51:50|29836.42|29836.42|29835.51|29835.51|29836.42|29836.42|29835.51|29835.51|0
1649757130000|2022-04-12 09:52:10|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|0
1649757140000|2022-04-12 09:52:20|29831.68|29831.68|29831.68|29831.68|29831.68|29831.68|29831.68|29831.68|0
1649757180000|2022-04-12 09:53:00|29831.08|29831.08|29831.08|29831.08|29831.08|29831.08|29831.08|29831.08|0
1649757200000|2022-04-12 09:53:20|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|29831.38|0
1649757220000|2022-04-12 09:53:40|29831.5|29831.5|29831.5|29831.5|29831.5|29831.5|29831.5|29831.5|0
1649757300000|2022-04-12 09:55:00|29832.7|29832.7|29832.7|29832.7|29832.7|29832.7|29832.7|29832.7|0
1649757320000|2022-04-12 09:55:20|29836.24|29836.24|29836.24|29836.24|29836.24|29836.24|29836.24|29836.24|0
1649757330000|2022-04-12 09:55:30|29829.17|29829.17|29825.63|29825.63|29829.17|29829.17|29825.63|29825.63|0
1649757340000|2022-04-12 09:55:40|29829.17|29829.17|29829.17|29829.17|29829.17|29829.17|29829.17|29829.17|0
1649757350000|2022-04-12 09:55:50|29832.7|29832.7|29829.17|29829.17|29832.7|29832.7|29829.17|29829.17|0
1649757360000|2022-04-12 09:56:00|29832.7|29832.7|29832.7|29832.7|29832.7|29832.7|29832.7|29832.7|0
1649757410000|2022-04-12 09:56:50|29822.1|29822.1|29822.1|29822.1|29822.1|29822.1|29822.1|29822.1|0
1649757440000|2022-04-12 09:57:20|29829.17|29829.17|29829.17|29829.17|29829.17|29829.17|29829.17|29829.17|0
1649757450000|2022-04-12 09:57:30|29822.1|29822.1|29818.68|29818.68|29822.1|29822.1|29818.56|29818.56|0
1649757460000|2022-04-12 09:57:40|29825.75|29825.75|29825.75|29825.75|29825.75|29825.75|29825.75|29825.75|0
1649757470000|2022-04-12 09:57:50|29829.29|29829.29|29829.29|29829.29|29829.29|29829.29|29829.29|29829.29|0
1649757500000|2022-04-12 09:58:20|29836.36|29836.36|29836.36|29836.36|29836.36|29836.36|29836.36|29836.36|0
1649757510000|2022-04-12 09:58:30|29836.06|29836.06|29839.59|29839.59|29839.59|29839.59|29836.06|29836.06|0
1649757520000|2022-04-12 09:58:40|29839.89|29839.89|29839.89|29839.89|29839.89|29839.89|29839.89|29839.89|0
1649757570000|2022-04-12 09:59:30|29836.36|29836.36|29836.36|29836.36|29836.36|29836.36|29836.36|29836.36|0
1649757600000|2022-04-12 10:00:00|29832.82|29832.82|29832.82|29832.82|29832.82|29832.82|29832.82|29832.82|0
1649757620000|2022-04-12 10:00:20|29839.89|29839.89|29839.89|29839.89|29839.89|29839.89|29839.89|29839.89|0
1649757630000|2022-04-12 10:00:30|29818.68|29818.68|29811.61|29811.61|29818.68|29818.68|29808.08|29808.08|0
1649757650000|2022-04-12 10:00:50|29818.68|29818.68|29818.68|29818.68|29818.68|29818.68|29818.68|29818.68|0
1649757670000|2022-04-12 10:01:10|29811.61|29811.61|29815.15|29815.15|29815.15|29815.15|29811.61|29811.61|0
1649757680000|2022-04-12 10:01:20|29811.61|29811.61|29811.61|29811.61|29811.61|29811.61|29811.61|29811.61|0
1649757690000|2022-04-12 10:01:30|29808.08|29808.08|29803.34|29803.34|29808.08|29808.08|29803.34|29803.34|0
1649757700000|2022-04-12 10:01:40|29803.22|29803.22|29792.62|29792.62|29803.22|29803.22|29792.62|29792.62|0
1649757720000|2022-04-12 10:02:00|29785.55|29785.55|29785.55|29785.55|29785.55|29785.55|29785.55|29785.55|0
1649757730000|2022-04-12 10:02:10|29786.15|29786.15|29800.29|29800.29|29800.29|29800.29|29786.15|29786.15|0
1649757770000|2022-04-12 10:02:50|29800.04|29800.04|29801.25|29801.25|29801.25|29801.25|29800.04|29800.04|0
1649757780000|2022-04-12 10:03:00|29804.78|29804.78|29801.25|29801.25|29808.32|29808.32|29801.25|29801.25|0
1649757830000|2022-04-12 10:03:50|29797.71|29797.71|29797.71|29797.71|29797.71|29797.71|29797.71|29797.71|0
1649757900000|2022-04-12 10:05:00|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|0
1649757930000|2022-04-12 10:05:30|29800.34|29800.34|29793.57|29793.57|29800.34|29800.34|29789.74|29789.74|0
1649757940000|2022-04-12 10:05:40|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|0
1649757950000|2022-04-12 10:05:50|29786.51|29786.51|29786.51|29786.51|29786.51|29786.51|29786.51|29786.51|0
1649757970000|2022-04-12 10:06:10|29779.44|29779.44|29779.44|29779.44|29779.44|29779.44|29779.44|29779.44|0
1649757990000|2022-04-12 10:06:30|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|29775.9|0
1649758000000|2022-04-12 10:06:40|29782.97|29782.97|29782.97|29782.97|29782.97|29782.97|29782.97|29782.97|0
1649758050000|2022-04-12 10:07:30|29790.04|29790.04|29786.51|29786.51|29790.04|29790.04|29786.51|29786.51|0
1649758060000|2022-04-12 10:07:40|29793.57|29793.57|29793.57|29793.57|29793.57|29793.57|29793.57|29793.57|0
1649758070000|2022-04-12 10:07:50|29786.51|29786.51|29786.51|29786.51|29786.51|29786.51|29786.51|29786.51|0
1649758090000|2022-04-12 10:08:10|29786.2|29786.2|29786.2|29786.2|29786.2|29786.2|29786.2|29786.2|0
1649758120000|2022-04-12 10:08:40|29787.11|29787.11|29790.64|29790.64|29790.64|29790.64|29787.11|29787.11|0
1649758130000|2022-04-12 10:08:50|29794.18|29794.18|29794.18|29794.18|29794.18|29794.18|29794.18|29794.18|0
1649758190000|2022-04-12 10:09:50|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29786.81|29786.81|0
1649758200000|2022-04-12 10:10:00|29786.81|29786.81|29787.11|29787.11|29787.11|29787.11|29786.81|29786.81|0
1649758220000|2022-04-12 10:10:20|29783.57|29783.57|29783.57|29783.57|29783.57|29783.57|29783.57|29783.57|0
1649758230000|2022-04-12 10:10:30|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|0
1649758260000|2022-04-12 10:11:00|29779.74|29779.74|29779.74|29779.74|29779.74|29779.74|29779.74|29779.74|0
1649758280000|2022-04-12 10:11:20|29786.81|29786.81|29786.81|29786.81|29786.81|29786.81|29786.81|29786.81|0
1649758290000|2022-04-12 10:11:30|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|0
1649758300000|2022-04-12 10:11:40|29786.81|29786.81|29786.81|29786.81|29786.81|29786.81|29786.81|29786.81|0
1649758330000|2022-04-12 10:12:10|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|29793.88|0
1649758340000|2022-04-12 10:12:20|29797.41|29797.41|29797.41|29797.41|29797.41|29797.41|29797.41|29797.41|0
1649758350000|2022-04-12 10:12:30|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|29783.27|0
1649758360000|2022-04-12 10:12:40|29779.74|29779.74|29786.81|29786.81|29786.81|29786.81|29779.74|29779.74|0
1649758380000|2022-04-12 10:13:00|29779.74|29779.74|29779.74|29779.74|29779.74|29779.74|29779.74|29779.74|0
1649758410000|2022-04-12 10:13:30|29790.34|29790.34|29801.3|29801.3|29801.3|29801.3|29790.34|29790.34|0
1649758420000|2022-04-12 10:13:40|29794.23|29794.23|29794.23|29794.23|29794.23|29794.23|29794.23|29794.23|0
1649758460000|2022-04-12 10:14:20|29787.16|29787.16|29787.16|29787.16|29787.16|29787.16|29787.16|29787.16|0
1649758470000|2022-04-12 10:14:30|29787.77|29787.77|29787.77|29787.77|29787.77|29787.77|29787.77|29787.77|0
1649758510000|2022-04-12 10:15:10|29780.7|29780.7|29780.7|29780.7|29780.7|29780.7|29780.7|29780.7|0
1649758530000|2022-04-12 10:15:30|29777.16|29777.16|29777.16|29777.16|29777.16|29777.16|29777.16|29777.16|0
1649758550000|2022-04-12 10:15:50|29780.7|29780.7|29777.16|29777.16|29780.7|29780.7|29773.63|29773.63|0
1649758560000|2022-04-12 10:16:00|29773.63|29773.63|29773.63|29773.63|29773.63|29773.63|29773.63|29773.63|0
1649758580000|2022-04-12 10:16:20|29770.09|29770.09|29766.56|29766.56|29770.09|29770.09|29766.56|29766.56|0
1649758590000|2022-04-12 10:16:30|29763.02|29763.02|29763.02|29763.02|29763.02|29763.02|29763.02|29763.02|0
1649758620000|2022-04-12 10:17:00|29770.09|29770.09|29770.09|29770.09|29770.09|29770.09|29770.09|29770.09|0
1649758650000|2022-04-12 10:17:30|29773.63|29773.63|29773.93|29773.93|29773.93|29773.93|29773.63|29773.63|0
1649758660000|2022-04-12 10:17:40|29774.23|29774.23|29774.23|29774.23|29774.23|29774.23|29774.23|29774.23|0
1649758670000|2022-04-12 10:17:50|29770.69|29770.69|29770.69|29770.69|29770.69|29770.69|29770.69|29770.69|0
1649758710000|2022-04-12 10:18:30|29766.86|29766.86|29763.32|29763.32|29766.86|29766.86|29763.32|29763.32|0
1649758730000|2022-04-12 10:18:50|29756.25|29756.25|29756.25|29756.25|29756.25|29756.25|29756.25|29756.25|0
1649758780000|2022-04-12 10:19:40|29763.32|29763.32|29763.32|29763.32|29763.32|29763.32|29763.32|29763.32|0
1649758880000|2022-04-12 10:21:20|29759.79|29759.79|29759.79|29759.79|29759.79|29759.79|29759.79|29759.79|0
1649758910000|2022-04-12 10:21:50|29763.32|29763.32|29763.32|29763.32|29763.32|29763.32|29763.32|29763.32|0
1649758920000|2022-04-12 10:22:00|29763.62|29763.62|29765.65|29765.65|29766.26|29766.26|29762.72|29762.72|0
1649758930000|2022-04-12 10:22:10|29764.75|29764.75|29764.75|29764.75|29764.75|29764.75|29764.75|29764.75|0
1649758970000|2022-04-12 10:22:50|29761.22|29761.22|29761.22|29761.22|29761.22|29761.22|29761.22|29761.22|0
1649758990000|2022-04-12 10:23:10|29757.68|29757.68|29744.14|29744.14|29757.68|29757.68|29744.14|29744.14|0
1649759010000|2022-04-12 10:23:30|29747.68|29747.68|29747.68|29747.68|29747.68|29747.68|29747.68|29747.68|0
1649759020000|2022-04-12 10:23:40|29751.21|29751.21|29751.21|29751.21|29751.21|29751.21|29751.21|29751.21|0
1649759040000|2022-04-12 10:24:00|29750.61|29750.61|29754.15|29754.15|29754.15|29754.15|29750.61|29750.61|0
1649759050000|2022-04-12 10:24:10|29747.08|29747.08|29743.54|29743.54|29747.08|29747.08|29743.54|29743.54|0
1649759060000|2022-04-12 10:24:20|29740.01|29740.01|29740.01|29740.01|29740.01|29740.01|29740.01|29740.01|0
1649759080000|2022-04-12 10:24:40|29743.54|29743.54|29743.54|29743.54|29743.54|29743.54|29743.54|29743.54|0
1649759090000|2022-04-12 10:24:50|29744.14|29744.14|29740.61|29740.61|29744.14|29744.14|29740.61|29740.61|0
1649759130000|2022-04-12 10:25:30|29737.07|29737.07|29733.54|29733.54|29737.07|29737.07|29733.54|29733.54|0
1649759140000|2022-04-12 10:25:40|29733.13|29733.13|29732.83|29732.83|29733.13|29733.13|29732.83|29732.83|0
1649759150000|2022-04-12 10:25:50|29722.22|29722.22|29722.22|29722.22|29722.22|29722.22|29722.22|29722.22|0
1649759170000|2022-04-12 10:26:10|29732.83|29732.83|29732.83|29732.83|29732.83|29732.83|29732.83|29732.83|0
1649759190000|2022-04-12 10:26:30|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|0
1649759210000|2022-04-12 10:26:50|29728.69|29728.69|29721.62|29721.62|29728.69|29728.69|29721.62|29721.62|0
1649759230000|2022-04-12 10:27:10|29718.09|29718.09|29714.55|29714.55|29718.09|29718.09|29714.55|29714.55|0
1649759250000|2022-04-12 10:27:30|29711.02|29711.02|29711.37|29711.37|29712.82|29712.82|29710.77|29710.77|0
1649759260000|2022-04-12 10:27:40|29718.44|29718.44|29715.51|29715.51|29722.58|29722.58|29715.51|29715.51|0
1649759270000|2022-04-12 10:27:50|29715.21|29715.21|29708.14|29708.14|29715.21|29715.21|29708.14|29708.14|0
1649759300000|2022-04-12 10:28:20|29718.74|29718.74|29718.74|29718.74|29718.74|29718.74|29718.74|29718.74|0
1649759330000|2022-04-12 10:28:50|29722.28|29722.28|29726.78|29726.78|29726.78|29726.78|29722.28|29722.28|0
1649759350000|2022-04-12 10:29:10|29723.24|29723.24|29733.85|29733.85|29733.85|29733.85|29723.24|29723.24|0
1649759390000|2022-04-12 10:29:50|29737.38|29737.38|29737.38|29737.38|29737.38|29737.38|29737.38|29737.38|0
1649759410000|2022-04-12 10:30:10|29733.85|29733.85|29733.85|29733.85|29733.85|29733.85|29733.85|29733.85|0
1649759470000|2022-04-12 10:31:10|29733.25|29733.25|29737.68|29737.68|29737.68|29737.68|29733.25|29733.25|0
1649759480000|2022-04-12 10:31:20|29737.38|29737.38|29737.38|29737.38|29737.38|29737.38|29737.38|29737.38|0
1649759510000|2022-04-12 10:31:50|29730.31|29730.31|29730.31|29730.31|29730.31|29730.31|29730.31|29730.31|0
1649759520000|2022-04-12 10:32:00|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|0
1649759570000|2022-04-12 10:32:50|29730.31|29730.31|29730.31|29730.31|29730.31|29730.31|29730.31|29730.31|0
1649759600000|2022-04-12 10:33:20|29733.85|29733.85|29732.65|29732.65|29733.85|29733.85|29732.65|29732.65|0
1649759610000|2022-04-12 10:33:30|29736.18|29736.18|29736.18|29736.18|29736.18|29736.18|29736.18|29736.18|0
1649759670000|2022-04-12 10:34:30|29736.3|29736.3|29736.54|29736.54|29736.54|29736.54|29736.3|29736.3|0
1649759690000|2022-04-12 10:34:50|29740.08|29740.08|29740.08|29740.08|29740.08|29740.08|29740.08|29740.08|0
1649759700000|2022-04-12 10:35:00|29740.68|29740.68|29740.68|29740.68|29740.68|29740.68|29740.68|29740.68|0
1649759710000|2022-04-12 10:35:10|29740.38|29740.38|29740.38|29740.38|29740.38|29740.38|29740.38|29740.38|0
1649759740000|2022-04-12 10:35:40|29736.84|29736.84|29736.84|29736.84|29736.84|29736.84|29736.84|29736.84|0
1649759750000|2022-04-12 10:35:50|29733.31|29733.31|29729.77|29729.77|29733.31|29733.31|29726.24|29726.24|0
1649759770000|2022-04-12 10:36:10|29726.24|29726.24|29726.24|29726.24|29726.24|29726.24|29726.24|29726.24|0
1649759790000|2022-04-12 10:36:30|29729.77|29729.77|29761.76|29761.76|29761.76|29761.76|29729.77|29729.77|0
1649759800000|2022-04-12 10:36:40|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|0
1649759820000|2022-04-12 10:37:00|29751.16|29751.16|29737.02|29737.02|29751.16|29751.16|29737.02|29737.02|0
1649759830000|2022-04-12 10:37:10|29740.55|29740.55|29740.55|29740.55|29740.55|29740.55|29733.48|29733.48|0
1649759840000|2022-04-12 10:37:20|29733.48|29733.48|29733.48|29733.48|29733.48|29733.48|29733.48|29733.48|0
1649759860000|2022-04-12 10:37:40|29729.95|29729.95|29729.05|29729.05|29729.95|29729.95|29729.05|29729.05|0
1649759870000|2022-04-12 10:37:50|29725.51|29725.51|29725.51|29725.51|29729.05|29729.05|29725.51|29725.51|0
1649759880000|2022-04-12 10:38:00|29721.98|29721.98|29721.98|29721.98|29721.98|29721.98|29721.98|29721.98|0
1649759900000|2022-04-12 10:38:20|29714.91|29714.91|29714.91|29714.91|29714.91|29714.91|29714.91|29714.91|0
1649759920000|2022-04-12 10:38:40|29707.84|29707.84|29707.84|29707.84|29707.84|29707.84|29707.84|29707.84|0
1649759930000|2022-04-12 10:38:50|29704.3|29704.3|29704.3|29704.3|29704.3|29704.3|29704.3|29704.3|0
1649759980000|2022-04-12 10:39:40|29703.7|29703.7|29703.7|29703.7|29703.7|29703.7|29703.7|29703.7|0
1649759990000|2022-04-12 10:39:50|29703.34|29703.34|29699.8|29699.8|29703.34|29703.34|29699.8|29699.8|0
1649760020000|2022-04-12 10:40:20|29703.34|29703.34|29703.34|29703.34|29703.34|29703.34|29703.34|29703.34|0
1649760030000|2022-04-12 10:40:30|29699.8|29699.8|29699.8|29699.8|29699.8|29699.8|29699.8|29699.8|0
1649760040000|2022-04-12 10:40:40|29699.5|29699.5|29703.04|29703.04|29703.04|29703.04|29699.5|29699.5|0
1649760060000|2022-04-12 10:41:00|29699.5|29699.5|29695.97|29695.97|29699.5|29699.5|29695.97|29695.97|0
1649760070000|2022-04-12 10:41:10|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|0
1649760090000|2022-04-12 10:41:30|29703.04|29703.04|29703.04|29703.04|29703.04|29703.04|29703.04|29703.04|0
1649760110000|2022-04-12 10:41:50|29706.57|29706.57|29713.94|29713.94|29713.94|29713.94|29706.57|29706.57|0
1649760130000|2022-04-12 10:42:10|29717.48|29717.48|29717.48|29717.48|29717.48|29717.48|29717.48|29717.48|0
1649760140000|2022-04-12 10:42:20|29724.55|29724.55|29724.55|29724.55|29724.55|29724.55|29724.55|29724.55|0
1649760150000|2022-04-12 10:42:30|29721.01|29721.01|29721.01|29721.01|29721.01|29721.01|29721.01|29721.01|0
1649760160000|2022-04-12 10:42:40|29717.48|29717.48|29728.08|29728.08|29728.08|29728.08|29717.48|29717.48|0
1649760180000|2022-04-12 10:43:00|29724.55|29724.55|29724.55|29724.55|29724.55|29724.55|29724.55|29724.55|0
1649760230000|2022-04-12 10:43:50|29724.25|29724.25|29727.78|29727.78|29727.78|29727.78|29724.25|29724.25|0
1649760240000|2022-04-12 10:44:00|29724.25|29724.25|29727.78|29727.78|29727.78|29727.78|29724.25|29724.25|0
1649760260000|2022-04-12 10:44:20|29731.32|29731.32|29731.32|29731.32|29731.32|29731.32|29731.32|29731.32|0
1649760280000|2022-04-12 10:44:40|29730.72|29730.72|29730.72|29730.72|29730.72|29730.72|29730.72|29730.72|0
1649760320000|2022-04-12 10:45:20|29730.41|29730.41|29730.41|29730.41|29730.41|29730.41|29730.41|29730.41|0
1649760340000|2022-04-12 10:45:40|29733.95|29733.95|29733.95|29733.95|29733.95|29733.95|29733.95|29733.95|0
1649760400000|2022-04-12 10:46:40|29734.55|29734.55|29734.55|29734.55|29734.55|29734.55|29734.55|29734.55|0
1649760410000|2022-04-12 10:46:50|29734.25|29734.25|29734.55|29734.55|29734.55|29734.55|29734.25|29734.25|0
1649760450000|2022-04-12 10:47:30|29735.03|29735.03|29734.79|29734.79|29735.03|29735.03|29734.79|29734.79|0
1649760490000|2022-04-12 10:48:10|29759.54|29759.54|29759.84|29759.84|29759.84|29759.84|29759.54|29759.54|0
1649760530000|2022-04-12 10:48:50|29766.91|29766.91|29766.91|29766.91|29766.91|29766.91|29766.91|29766.91|0
1649760540000|2022-04-12 10:49:00|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|0
1649760560000|2022-04-12 10:49:20|29781.05|29781.05|29770.44|29770.44|29781.05|29781.05|29770.44|29770.44|0
1649760570000|2022-04-12 10:49:30|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|0
1649760580000|2022-04-12 10:49:40|29774.28|29774.28|29774.28|29774.28|29774.28|29774.28|29774.28|29774.28|0
1649760590000|2022-04-12 10:49:50|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|0
1649760600000|2022-04-12 10:50:00|29760.14|29760.14|29763.67|29763.67|29763.67|29763.67|29760.14|29760.14|0
1649760610000|2022-04-12 10:50:10|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|0
1649760630000|2022-04-12 10:50:30|29771.15|29771.15|29771.15|29771.15|29771.15|29771.15|29771.15|29771.15|0
1649760650000|2022-04-12 10:50:50|29764.08|29764.08|29757.01|29757.01|29764.08|29764.08|29757.01|29757.01|0
1649760670000|2022-04-12 10:51:10|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|0
1649760690000|2022-04-12 10:51:30|29760.25|29760.25|29760.25|29760.25|29760.25|29760.25|29760.25|29760.25|0
1649760720000|2022-04-12 10:52:00|29763.78|29763.78|29764.08|29764.08|29764.08|29764.08|29763.78|29763.78|0
1649760850000|2022-04-12 10:54:10|29757.01|29757.01|29757.01|29757.01|29757.01|29757.01|29757.01|29757.01|0
1649760860000|2022-04-12 10:54:20|29757.31|29757.31|29757.31|29757.31|29757.31|29757.31|29757.31|29757.31|0
1649760870000|2022-04-12 10:54:30|29764.38|29764.38|29768.22|29768.22|29768.22|29768.22|29764.38|29764.38|0
1649760990000|2022-04-12 10:56:30|29757.61|29757.61|29761.15|29761.15|29761.15|29761.15|29757.61|29757.61|0
1649761040000|2022-04-12 10:57:20|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|0
1649761060000|2022-04-12 10:57:40|29764.68|29764.68|29764.68|29764.68|29764.68|29764.68|29764.68|29764.68|0
1649761070000|2022-04-12 10:57:50|29765.09|29765.09|29765.09|29765.09|29765.09|29765.09|29765.09|29765.09|0
1649761190000|2022-04-12 10:59:50|29758.02|29758.02|29758.02|29758.02|29758.02|29758.02|29758.02|29758.02|0
1649761220000|2022-04-12 11:00:20|29761.67|29761.67|29761.67|29761.67|29761.67|29761.67|29761.67|29761.67|0
1649761230000|2022-04-12 11:00:30|29761.97|29761.97|29761.97|29761.97|29761.97|29761.97|29761.97|29761.97|0
1649761240000|2022-04-12 11:00:40|29761.67|29761.67|29761.67|29761.67|29761.67|29761.67|29761.67|29761.67|0
1649761250000|2022-04-12 11:00:50|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|0
1649761270000|2022-04-12 11:01:10|29761.78|29761.78|29761.78|29761.78|29761.78|29761.78|29761.78|29761.78|0
1649761280000|2022-04-12 11:01:20|29761.29|29761.29|29761.17|29761.17|29761.29|29761.29|29761.17|29761.17|0
1649761330000|2022-04-12 11:02:10|29757.64|29757.64|29757.64|29757.64|29757.64|29757.64|29757.64|29757.64|0
1649761350000|2022-04-12 11:02:30|29764.71|29764.71|29764.71|29764.71|29764.71|29764.71|29764.71|29764.71|0
1649761380000|2022-04-12 11:03:00|29757.64|29757.64|29757.64|29757.64|29757.64|29757.64|29757.64|29757.64|0
1649761390000|2022-04-12 11:03:10|29757.34|29757.34|29757.04|29757.04|29757.34|29757.34|29757.04|29757.04|0
1649761410000|2022-04-12 11:03:30|29753.5|29753.5|29749.67|29749.67|29753.5|29753.5|29749.37|29749.37|0
1649761430000|2022-04-12 11:03:50|29746.13|29746.13|29746.13|29746.13|29746.13|29746.13|29746.13|29746.13|0
1649761500000|2022-04-12 11:05:00|29745.72|29745.72|29745.72|29745.72|29745.72|29745.72|29745.72|29745.72|0
1649761520000|2022-04-12 11:05:20|29745.42|29745.42|29745.42|29745.42|29745.42|29745.42|29745.42|29745.42|0
1649761530000|2022-04-12 11:05:30|29745.72|29745.72|29745.72|29745.72|29745.72|29745.72|29745.72|29745.72|0
1649761560000|2022-04-12 11:06:00|29749.26|29749.26|29749.26|29749.26|29749.26|29749.26|29749.26|29749.26|0
1649761570000|2022-04-12 11:06:10|29752.79|29752.79|29752.79|29752.79|29752.79|29752.79|29752.79|29752.79|0
1649761580000|2022-04-12 11:06:20|29752.49|29752.49|29752.49|29752.49|29752.49|29752.49|29752.49|29752.49|0
1649761590000|2022-04-12 11:06:30|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|0
1649761610000|2022-04-12 11:06:50|29741.89|29741.89|29741.89|29741.89|29741.89|29741.89|29741.89|29741.89|0
1649761620000|2022-04-12 11:07:00|29745.42|29745.42|29745.42|29745.42|29745.42|29745.42|29745.42|29745.42|0
1649761630000|2022-04-12 11:07:10|29745.66|29745.66|29745.66|29745.66|29745.66|29745.66|29745.66|29745.66|0
1649761640000|2022-04-12 11:07:20|29742.13|29742.13|29742.13|29742.13|29742.13|29742.13|29742.13|29742.13|0
1649761670000|2022-04-12 11:07:50|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|0
1649761680000|2022-04-12 11:08:00|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|0
1649761700000|2022-04-12 11:08:20|29731.52|29731.52|29731.52|29731.52|29731.52|29731.52|29731.52|29731.52|0
1649761720000|2022-04-12 11:08:40|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|0
1649761730000|2022-04-12 11:08:50|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|0
1649761740000|2022-04-12 11:09:00|29724.04|29724.04|29731.71|29731.71|29731.71|29731.71|29724.04|29724.04|0
1649761750000|2022-04-12 11:09:10|29732.32|29732.32|29732.32|29732.32|29732.32|29732.32|29732.32|29732.32|0
1649761770000|2022-04-12 11:09:30|29732.92|29732.92|29732.92|29732.92|29732.92|29732.92|29732.92|29732.92|0
1649761820000|2022-04-12 11:10:20|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|0
1649761850000|2022-04-12 11:10:50|29732.92|29732.92|29732.92|29732.92|29732.92|29732.92|29732.92|29732.92|0
1649761910000|2022-04-12 11:11:50|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|0
1649761940000|2022-04-12 11:12:20|29724.64|29724.64|29724.64|29724.64|29724.64|29724.64|29724.64|29724.64|0
1649761950000|2022-04-12 11:12:30|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|29731.71|0
1649761970000|2022-04-12 11:12:50|29721.11|29721.11|29721.11|29721.11|29721.11|29721.11|29721.11|29721.11|0
1649761980000|2022-04-12 11:13:00|29717.57|29717.57|29717.57|29717.57|29717.57|29717.57|29717.57|29717.57|0
1649762040000|2022-04-12 11:14:00|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|0
1649762080000|2022-04-12 11:14:40|29713.74|29713.74|29713.74|29713.74|29713.74|29713.74|29713.74|29713.74|0
1649762110000|2022-04-12 11:15:10|29714.04|29714.04|29713.74|29713.74|29714.04|29714.04|29713.74|29713.74|0
1649762130000|2022-04-12 11:15:30|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|0
1649762150000|2022-04-12 11:15:50|29710.2|29710.2|29710.2|29710.2|29710.2|29710.2|29710.2|29710.2|0
1649762160000|2022-04-12 11:16:00|29713.74|29713.74|29710.2|29710.2|29713.74|29713.74|29710.2|29710.2|0
1649762270000|2022-04-12 11:17:50|29713.74|29713.74|29717.88|29717.88|29717.88|29717.88|29713.74|29713.74|0
1649762280000|2022-04-12 11:18:00|29714.34|29714.34|29710.81|29710.81|29714.34|29714.34|29710.81|29710.81|0
1649762290000|2022-04-12 11:18:10|29714.34|29714.34|29714.34|29714.34|29714.34|29714.34|29714.34|29714.34|0
1649762340000|2022-04-12 11:19:00|29717.88|29717.88|29717.88|29717.88|29717.88|29717.88|29717.88|29717.88|0
1649762360000|2022-04-12 11:19:20|29718.18|29718.18|29718.18|29718.18|29718.18|29718.18|29718.18|29718.18|0
1649762370000|2022-04-12 11:19:30|29717.57|29717.57|29717.57|29717.57|29717.57|29717.57|29717.57|29717.57|0
1649762420000|2022-04-12 11:20:20|29714.04|29714.04|29714.04|29714.04|29714.04|29714.04|29714.04|29714.04|0
1649762510000|2022-04-12 11:21:50|29728.18|29728.18|29728.18|29728.18|29728.18|29728.18|29728.18|29728.18|0
1649762530000|2022-04-12 11:22:10|29724.64|29724.64|29721.41|29721.41|29724.64|29724.64|29721.11|29721.11|0
1649762580000|2022-04-12 11:23:00|29714.34|29714.34|29714.34|29714.34|29714.34|29714.34|29714.34|29714.34|0
1649762590000|2022-04-12 11:23:10|29713.74|29713.74|29714.04|29714.04|29714.04|29714.04|29713.74|29713.74|0
1649762620000|2022-04-12 11:23:40|29714.16|29714.16|29714.16|29714.16|29714.16|29714.16|29714.16|29714.16|0
1649762630000|2022-04-12 11:23:50|29714.46|29714.46|29714.46|29714.46|29714.46|29714.46|29714.46|29714.46|0
1649762760000|2022-04-12 11:26:00|29721.53|29721.53|29721.53|29721.53|29721.53|29721.53|29721.53|29721.53|0
1649762790000|2022-04-12 11:26:30|29718|29718|29718|29718|29718|29718|29718|29718|0
1649762810000|2022-04-12 11:26:50|29714.46|29714.46|29714.46|29714.46|29714.46|29714.46|29714.46|29714.46|0
1649762820000|2022-04-12 11:27:00|29715.06|29715.06|29714.76|29714.76|29715.06|29715.06|29714.76|29714.76|0
1649762860000|2022-04-12 11:27:40|29715|29715|29715|29715|29715|29715|29715|29715|0
1649762890000|2022-04-12 11:28:10|29715.3|29715.3|29718.84|29718.84|29718.84|29718.84|29715.3|29715.3|0
1649762910000|2022-04-12 11:28:30|29722.37|29722.37|29722.37|29722.37|29722.37|29722.37|29722.37|29722.37|0
1649762930000|2022-04-12 11:28:50|29721.77|29721.77|29721.77|29721.77|29721.77|29721.77|29721.77|29721.77|0
1649762970000|2022-04-12 11:29:30|29725.31|29725.31|29725.31|29725.31|29725.31|29725.31|29725.31|29725.31|0
1649762990000|2022-04-12 11:29:50|29728.84|29728.84|29728.84|29728.84|29728.84|29728.84|29728.84|29728.84|0
1649763000000|2022-04-12 11:30:00|29732.38|29732.38|29732.38|29732.38|29732.38|29732.38|29732.38|29732.38|0
1649763020000|2022-04-12 11:30:20|29728.84|29728.84|29728.84|29728.84|29728.84|29728.84|29728.84|29728.84|0
1649763060000|2022-04-12 11:31:00|29732.38|29732.38|29728.84|29728.84|29732.38|29732.38|29728.84|29728.84|0
1649763080000|2022-04-12 11:31:20|29729.44|29729.44|29729.44|29729.44|29729.44|29729.44|29729.44|29729.44|0
1649763090000|2022-04-12 11:31:30|29729.56|29729.56|29729.56|29729.56|29729.56|29729.56|29729.56|29729.56|0
1649763120000|2022-04-12 11:32:00|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|0
1649763140000|2022-04-12 11:32:20|29725.43|29725.43|29725.43|29725.43|29725.43|29725.43|29725.43|29725.43|0
1649763150000|2022-04-12 11:32:30|29732.5|29732.5|29732.5|29732.5|29732.5|29732.5|29732.5|29732.5|0
1649763210000|2022-04-12 11:33:30|29733.1|29733.1|29733.1|29733.1|29733.1|29733.1|29733.1|29733.1|0
1649763220000|2022-04-12 11:33:40|29726.03|29726.03|29733.1|29733.1|29733.1|29733.1|29726.03|29726.03|0
1649763230000|2022-04-12 11:33:50|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|29733.4|0
1649763270000|2022-04-12 11:34:30|29726.33|29726.33|29722.5|29722.5|29726.33|29726.33|29722.5|29722.5|0
1649763290000|2022-04-12 11:34:50|29715.43|29715.43|29715.43|29715.43|29715.43|29715.43|29715.43|29715.43|0
1649763300000|2022-04-12 11:35:00|29722.5|29722.5|29722.5|29722.5|29722.5|29722.5|29722.5|29722.5|0
1649763310000|2022-04-12 11:35:10|29722.8|29722.8|29722.8|29722.8|29722.8|29722.8|29722.8|29722.8|0
1649763350000|2022-04-12 11:35:50|29715.73|29715.73|29715.73|29715.73|29715.73|29715.73|29715.73|29715.73|0
1649763400000|2022-04-12 11:36:40|29712.19|29712.19|29712.19|29712.19|29712.19|29712.19|29712.19|29712.19|0
1649763410000|2022-04-12 11:36:50|29708.66|29708.66|29715.73|29715.73|29715.73|29715.73|29708.66|29708.66|0
1649763490000|2022-04-12 11:38:10|29712.19|29712.19|29715.73|29715.73|29715.73|29715.73|29712.19|29712.19|0
1649763500000|2022-04-12 11:38:20|29711.89|29711.89|29711.89|29711.89|29711.89|29711.89|29711.89|29711.89|0
1649763580000|2022-04-12 11:39:40|29715.43|29715.43|29715.43|29715.43|29715.43|29715.43|29715.43|29715.43|0
1649763630000|2022-04-12 11:40:30|29715.02|29715.02|29715.02|29715.02|29715.02|29715.02|29715.02|29715.02|0
1649763670000|2022-04-12 11:41:10|29704.41|29704.41|29704.41|29704.41|29704.41|29704.41|29704.41|29704.41|0
1649763690000|2022-04-12 11:41:30|29707.95|29707.95|29705.02|29705.02|29715.32|29715.32|29705.02|29705.02|0
1649763700000|2022-04-12 11:41:40|29712.09|29712.09|29712.09|29712.09|29712.09|29712.09|29712.09|29712.09|0
1649763710000|2022-04-12 11:41:50|29712.39|29712.39|29705.32|29705.32|29712.39|29712.39|29705.32|29705.32|0
1649763720000|2022-04-12 11:42:00|29705.92|29705.92|29706.22|29706.22|29706.22|29706.22|29705.92|29705.92|0
1649763730000|2022-04-12 11:42:10|29709.75|29709.75|29711.86|29711.86|29711.86|29711.86|29709.75|29709.75|0
1649763760000|2022-04-12 11:42:40|29704.18|29704.18|29704.18|29704.18|29704.18|29704.18|29704.18|29704.18|0
1649763770000|2022-04-12 11:42:50|29700.65|29700.65|29697.11|29697.11|29700.65|29700.65|29697.11|29697.11|0
1649763780000|2022-04-12 11:43:00|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|0
1649763790000|2022-04-12 11:43:10|29694.48|29694.48|29694.48|29694.48|29694.48|29694.48|29694.48|29694.48|0
1649763810000|2022-04-12 11:43:30|29693.88|29693.88|29693.88|29693.88|29693.88|29693.88|29693.88|29693.88|0
1649763820000|2022-04-12 11:43:40|29690.35|29690.35|29690.35|29690.35|29690.35|29690.35|29690.35|29690.35|0
1649763830000|2022-04-12 11:43:50|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|0
1649763840000|2022-04-12 11:44:00|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|0
1649763860000|2022-04-12 11:44:20|29678.84|29678.84|29678.84|29678.84|29678.84|29678.84|29678.84|29678.84|0
1649763870000|2022-04-12 11:44:30|29682.37|29682.37|29685.91|29685.91|29685.91|29685.91|29682.37|29682.37|0
1649763880000|2022-04-12 11:44:40|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|0
1649763890000|2022-04-12 11:44:50|29689.14|29689.14|29689.14|29689.14|29689.14|29689.14|29689.14|29689.14|0
1649763920000|2022-04-12 11:45:20|29685.61|29685.61|29685.61|29685.61|29685.61|29685.61|29685.61|29685.61|0
1649763960000|2022-04-12 11:46:00|29685.31|29685.31|29685.01|29685.01|29685.31|29685.31|29685.01|29685.01|0
1649764000000|2022-04-12 11:46:40|29684.19|29684.19|29683.65|29683.65|29684.19|29684.19|29683.65|29683.65|0
1649764020000|2022-04-12 11:47:00|29687.18|29687.18|29687.18|29687.18|29687.18|29687.18|29687.18|29687.18|0
1649764060000|2022-04-12 11:47:40|29686.36|29686.36|29686.36|29686.36|29686.36|29686.36|29686.36|29686.36|0
1649764080000|2022-04-12 11:48:00|29685.95|29685.95|29685.95|29685.95|29685.95|29685.95|29685.95|29685.95|0
1649764140000|2022-04-12 11:49:00|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|0
1649764180000|2022-04-12 11:49:40|29685.95|29685.95|29689.49|29689.49|29689.49|29689.49|29685.95|29685.95|0
1649764190000|2022-04-12 11:49:50|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|0
1649764200000|2022-04-12 11:50:00|29682.72|29682.72|29682.72|29682.72|29682.72|29682.72|29682.72|29682.72|0
1649764210000|2022-04-12 11:50:10|29686.25|29686.25|29686.25|29686.25|29686.25|29686.25|29686.25|29686.25|0
1649764220000|2022-04-12 11:50:20|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|0
1649764230000|2022-04-12 11:50:30|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|0
1649764240000|2022-04-12 11:50:40|29693.62|29693.62|29693.92|29693.92|29693.92|29693.92|29693.62|29693.62|0
1649764250000|2022-04-12 11:50:50|29690.39|29690.39|29690.39|29690.39|29690.39|29690.39|29690.39|29690.39|0
1649764260000|2022-04-12 11:51:00|29689.79|29689.79|29686.25|29686.25|29689.79|29689.79|29686.25|29686.25|0
1649764270000|2022-04-12 11:51:10|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|0
1649764290000|2022-04-12 11:51:30|29689.49|29689.49|29692.42|29692.42|29692.42|29692.42|29688.89|29688.89|0
1649764430000|2022-04-12 11:53:50|29685.35|29685.35|29681.82|29681.82|29685.35|29685.35|29681.82|29681.82|0
1649764440000|2022-04-12 11:54:00|29681.41|29681.41|29681.41|29681.41|29681.41|29681.41|29681.41|29681.41|0
1649764450000|2022-04-12 11:54:10|29677.87|29677.87|29677.87|29677.87|29677.87|29677.87|29677.87|29677.87|0
1649764490000|2022-04-12 11:54:50|29670.8|29670.8|29670.8|29670.8|29670.8|29670.8|29670.8|29670.8|0
1649764500000|2022-04-12 11:55:00|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|0
1649764510000|2022-04-12 11:55:10|29663.73|29663.73|29660.2|29660.2|29663.73|29663.73|29656.66|29656.66|0
1649764520000|2022-04-12 11:55:20|29658.99|29658.99|29655.46|29655.46|29658.99|29658.99|29655.46|29655.46|0
1649764530000|2022-04-12 11:55:30|29655.76|29655.76|29655.76|29655.76|29655.76|29655.76|29655.76|29655.76|0
1649764550000|2022-04-12 11:55:50|29652.23|29652.23|29652.23|29652.23|29652.23|29652.23|29652.23|29652.23|0
1649764580000|2022-04-12 11:56:20|29648.69|29648.69|29648.69|29648.69|29648.69|29648.69|29648.69|29648.69|0
1649764600000|2022-04-12 11:56:40|29648.81|29648.81|29648.81|29648.81|29648.81|29648.81|29648.81|29648.81|0
1649764610000|2022-04-12 11:56:50|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|0
1649764620000|2022-04-12 11:57:00|29652.47|29652.47|29648.93|29648.93|29652.47|29652.47|29648.93|29648.93|0
1649764630000|2022-04-12 11:57:10|29648.33|29648.33|29648.33|29648.33|29648.33|29648.33|29648.33|29648.33|0
1649764640000|2022-04-12 11:57:20|29644.8|29644.8|29648.33|29648.33|29648.33|29648.33|29644.8|29644.8|0
1649764650000|2022-04-12 11:57:30|29648.93|29648.93|29652.47|29652.47|29652.47|29652.47|29648.93|29648.93|0
1649764660000|2022-04-12 11:57:40|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|0
1649764670000|2022-04-12 11:57:50|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|0
1649764680000|2022-04-12 11:58:00|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|29648.93|0
1649764700000|2022-04-12 11:58:20|29656|29656|29656|29656|29656|29656|29656|29656|0
1649764710000|2022-04-12 11:58:30|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|0
1649764720000|2022-04-12 11:58:40|29653.37|29653.37|29653.37|29653.37|29653.37|29653.37|29653.37|29653.37|0
1649764730000|2022-04-12 11:58:50|29656.9|29656.9|29656.9|29656.9|29656.9|29656.9|29656.9|29656.9|0
1649764760000|2022-04-12 11:59:20|29653.37|29653.37|29656.9|29656.9|29656.9|29656.9|29653.37|29653.37|0
1649764780000|2022-04-12 11:59:40|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|0
1649764790000|2022-04-12 11:59:50|29653.13|29653.13|29653.13|29653.13|29653.13|29653.13|29653.13|29653.13|0
1649764800000|2022-04-12 12:00:00|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|0
1649764810000|2022-04-12 12:00:10|29660.2|29660.2|29661.34|29661.34|29661.34|29661.34|29660.2|29660.2|0
1649764830000|2022-04-12 12:00:30|29664.88|29664.88|29668.41|29668.41|29668.41|29668.41|29664.88|29664.88|0
1649764840000|2022-04-12 12:00:40|29671.95|29671.95|29668.41|29668.41|29671.95|29671.95|29668.41|29668.41|0
1649764850000|2022-04-12 12:00:50|29664.88|29664.88|29664.88|29664.88|29664.88|29664.88|29664.88|29664.88|0
1649764870000|2022-04-12 12:01:10|29661.34|29661.34|29661.34|29661.34|29661.34|29661.34|29661.34|29661.34|0
1649764890000|2022-04-12 12:01:30|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|0
1649764900000|2022-04-12 12:01:40|29657.51|29657.51|29657.51|29657.51|29657.51|29657.51|29657.51|29657.51|0
1649764920000|2022-04-12 12:02:00|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|0
1649764950000|2022-04-12 12:02:30|29657.51|29657.51|29657.51|29657.51|29657.51|29657.51|29657.51|29657.51|0
1649764970000|2022-04-12 12:02:50|29653.97|29653.97|29657.51|29657.51|29657.51|29657.51|29653.97|29653.97|0
1649765000000|2022-04-12 12:03:20|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|0
1649765040000|2022-04-12 12:04:00|29650.44|29650.44|29650.44|29650.44|29650.44|29650.44|29646.9|29646.9|0
1649765050000|2022-04-12 12:04:10|29646.9|29646.9|29646.9|29646.9|29646.9|29646.9|29646.9|29646.9|0
1649765060000|2022-04-12 12:04:20|29646.49|29646.49|29646.49|29646.49|29646.49|29646.49|29646.49|29646.49|0
1649765080000|2022-04-12 12:04:40|29650.03|29650.03|29650.03|29650.03|29650.03|29650.03|29650.03|29650.03|0
1649765090000|2022-04-12 12:04:50|29650.44|29650.44|29650.44|29650.44|29650.44|29650.44|29650.44|29650.44|0
1649765110000|2022-04-12 12:05:10|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|29653.97|0
1649765120000|2022-04-12 12:05:20|29654.38|29654.38|29651.45|29651.45|29654.98|29654.98|29651.45|29651.45|0
1649765130000|2022-04-12 12:05:30|29654.98|29654.98|29654.98|29654.98|29654.98|29654.98|29654.98|29654.98|0
1649765140000|2022-04-12 12:05:40|29655.28|29655.28|29655.28|29655.28|29658.82|29658.82|29655.28|29655.28|0
1649765150000|2022-04-12 12:05:50|29658.82|29658.82|29658.82|29658.82|29658.82|29658.82|29658.82|29658.82|0
1649765170000|2022-04-12 12:06:10|29662.35|29662.35|29662.35|29662.35|29662.35|29662.35|29662.35|29662.35|0
1649765190000|2022-04-12 12:06:30|29658.82|29658.82|29658.82|29658.82|29658.82|29658.82|29658.82|29658.82|0
1649765200000|2022-04-12 12:06:40|29657.92|29657.92|29657.92|29657.92|29657.92|29657.92|29657.92|29657.92|0
1649765230000|2022-04-12 12:07:10|29668.52|29668.52|29675.59|29675.59|29675.59|29675.59|29668.52|29668.52|0
1649765240000|2022-04-12 12:07:20|29679.13|29679.13|29679.13|29679.13|29679.13|29679.13|29679.13|29679.13|0
1649765250000|2022-04-12 12:07:30|29679.37|29679.37|29679.37|29679.37|29679.37|29679.37|29679.37|29679.37|0
1649765280000|2022-04-12 12:08:00|29680.27|29680.27|29680.27|29680.27|29680.27|29680.27|29680.27|29680.27|0
1649765290000|2022-04-12 12:08:10|29683.81|29683.81|29683.81|29683.81|29683.81|29683.81|29683.81|29683.81|0
1649765320000|2022-04-12 12:08:40|29687.34|29687.34|29691.12|29691.12|29691.12|29691.12|29687.34|29687.34|0
1649765390000|2022-04-12 12:09:50|29694.65|29694.65|29691.12|29691.12|29694.65|29694.65|29691.12|29691.12|0
1649765400000|2022-04-12 12:10:00|29687.58|29687.58|29687.58|29687.58|29687.58|29687.58|29687.58|29687.58|0
1649765410000|2022-04-12 12:10:10|29680.51|29680.51|29680.51|29680.51|29680.51|29680.51|29680.51|29680.51|0
1649765420000|2022-04-12 12:10:20|29676.98|29676.98|29662.84|29662.84|29676.98|29676.98|29662.84|29662.84|0
1649765430000|2022-04-12 12:10:30|29666.37|29666.37|29666.37|29666.37|29666.37|29666.37|29666.37|29666.37|0
1649765460000|2022-04-12 12:11:00|29659.3|29659.3|29659.3|29659.3|29659.3|29659.3|29659.3|29659.3|0
1649765470000|2022-04-12 12:11:10|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|0
1649765490000|2022-04-12 12:11:30|29662.72|29662.72|29662.72|29662.72|29662.72|29662.72|29662.72|29662.72|0
1649765560000|2022-04-12 12:12:40|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|0
1649765570000|2022-04-12 12:12:50|29666.25|29666.25|29666.25|29666.25|29666.25|29666.25|29666.25|29666.25|0
1649765580000|2022-04-12 12:13:00|29662.72|29662.72|29662.72|29662.72|29662.72|29662.72|29662.72|29662.72|0
1649765590000|2022-04-12 12:13:10|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|0
1649765600000|2022-04-12 12:13:20|29665.95|29665.95|29665.95|29665.95|29665.95|29665.95|29665.95|29665.95|0
1649765610000|2022-04-12 12:13:30|29669.49|29669.49|29669.49|29669.49|29669.49|29669.49|29669.49|29669.49|0
1649765650000|2022-04-12 12:14:10|29673.02|29673.02|29673.02|29673.02|29673.02|29673.02|29673.02|29673.02|0
1649765680000|2022-04-12 12:14:40|29669.49|29669.49|29669.49|29669.49|29669.49|29669.49|29669.49|29669.49|0
1649765700000|2022-04-12 12:15:00|29665.95|29665.95|29665.95|29665.95|29665.95|29665.95|29665.95|29665.95|0
1649765710000|2022-04-12 12:15:10|29658.88|29658.88|29658.88|29658.88|29658.88|29658.88|29658.88|29658.88|0
1649765730000|2022-04-12 12:15:30|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|0
1649765740000|2022-04-12 12:15:40|29655.05|29655.05|29654.45|29654.45|29655.05|29655.05|29654.45|29654.45|0
1649765750000|2022-04-12 12:15:50|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|0
1649765760000|2022-04-12 12:16:00|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|0
1649765780000|2022-04-12 12:16:20|29654.75|29654.75|29654.75|29654.75|29654.75|29654.75|29654.75|29654.75|0
1649765790000|2022-04-12 12:16:30|29658.28|29658.28|29658.58|29658.58|29658.58|29658.58|29658.28|29658.28|0
1649765810000|2022-04-12 12:16:50|29655.05|29655.05|29655.05|29655.05|29655.05|29655.05|29655.05|29655.05|0
1649765900000|2022-04-12 12:18:20|29654.45|29654.45|29650.91|29650.91|29654.45|29654.45|29650.91|29650.91|0
1649765930000|2022-04-12 12:18:50|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|0
1649765950000|2022-04-12 12:19:10|29654.75|29654.75|29650.91|29650.91|29654.75|29654.75|29650.91|29650.91|0
1649765990000|2022-04-12 12:19:50|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|0
1649766000000|2022-04-12 12:20:00|29661.52|29661.52|29661.52|29661.52|29661.52|29661.52|29661.52|29661.52|0
1649766010000|2022-04-12 12:20:10|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|0
1649766060000|2022-04-12 12:21:00|29657.98|29657.98|29661.52|29661.52|29661.52|29661.52|29657.98|29657.98|0
1649766080000|2022-04-12 12:21:20|29657.98|29657.98|29657.98|29657.98|29657.98|29657.98|29657.98|29657.98|0
1649766090000|2022-04-12 12:21:30|29661.52|29661.52|29661.52|29661.52|29661.52|29661.52|29661.52|29661.52|0
1649766100000|2022-04-12 12:21:40|29665.05|29665.05|29665.05|29665.05|29665.05|29665.05|29665.05|29665.05|0
1649766120000|2022-04-12 12:22:00|29665.65|29665.65|29661.82|29661.82|29665.65|29665.65|29661.82|29661.82|0
1649766150000|2022-04-12 12:22:30|29668.89|29668.89|29672.42|29672.42|29672.42|29672.42|29668.89|29668.89|0
1649766170000|2022-04-12 12:22:50|29675.96|29675.96|29672.42|29672.42|29675.96|29675.96|29672.42|29672.42|0
1649766180000|2022-04-12 12:23:00|29675.96|29675.96|29675.96|29675.96|29675.96|29675.96|29675.96|29675.96|0
1649766190000|2022-04-12 12:23:10|29679.49|29679.49|29683.03|29683.03|29683.03|29683.03|29679.49|29679.49|0
1649766200000|2022-04-12 12:23:20|29683.33|29683.33|29683.33|29683.33|29683.33|29683.33|29683.33|29683.33|0
1649766220000|2022-04-12 12:23:40|29693.93|29693.93|29693.93|29693.93|29693.93|29693.93|29693.93|29693.93|0
1649766230000|2022-04-12 12:23:50|29686.86|29686.86|29686.86|29686.86|29686.86|29686.86|29686.86|29686.86|0
1649766260000|2022-04-12 12:24:20|29697.47|29697.47|29694.83|29694.83|29698.37|29698.37|29694.83|29694.83|0
1649766280000|2022-04-12 12:24:40|29698.37|29698.37|29698.37|29698.37|29698.37|29698.37|29698.37|29698.37|0
1649766310000|2022-04-12 12:25:10|29694.83|29694.83|29687.76|29687.76|29694.83|29694.83|29687.76|29687.76|0
1649766330000|2022-04-12 12:25:30|29686.86|29686.86|29686.86|29686.86|29686.86|29686.86|29686.86|29686.86|0
1649766360000|2022-04-12 12:26:00|29687.16|29687.16|29690.7|29690.7|29690.7|29690.7|29687.16|29687.16|0
1649766420000|2022-04-12 12:27:00|29697.77|29697.77|29701.3|29701.3|29701.3|29701.3|29697.77|29697.77|0
1649766430000|2022-04-12 12:27:10|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|0
1649766440000|2022-04-12 12:27:20|29698.67|29698.67|29698.67|29698.67|29698.67|29698.67|29698.67|29698.67|0
1649766450000|2022-04-12 12:27:30|29702.2|29702.2|29702.2|29702.2|29702.2|29702.2|29702.2|29702.2|0
1649766470000|2022-04-12 12:27:50|29705.74|29705.74|29709.27|29709.27|29709.27|29709.27|29705.74|29705.74|0
1649766490000|2022-04-12 12:28:10|29712.81|29712.81|29712.81|29712.81|29712.81|29712.81|29712.81|29712.81|0
1649766510000|2022-04-12 12:28:30|29709.27|29709.27|29709.27|29709.27|29709.27|29709.27|29709.27|29709.27|0
1649766530000|2022-04-12 12:28:50|29708.97|29708.97|29708.97|29708.97|29708.97|29708.97|29708.97|29708.97|0
1649766540000|2022-04-12 12:29:00|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|0
1649766560000|2022-04-12 12:29:20|29698.37|29698.37|29701.9|29701.9|29701.9|29701.9|29698.37|29698.37|0
1649766570000|2022-04-12 12:29:30|29705.44|29705.44|29705.44|29705.44|29705.44|29705.44|29705.44|29705.44|0
1649766590000|2022-04-12 12:29:50|29712.51|29712.51|29701.42|29701.42|29712.51|29712.51|29701.42|29701.42|0
1649766600000|2022-04-12 12:30:00|29708.49|29708.49|29746.57|29746.57|29750.04|29750.04|29705.55|29705.55|0
1649766610000|2022-04-12 12:30:10|29753.64|29753.64|29798.61|29798.61|29805.68|29805.68|29753.64|29753.64|0
1649766620000|2022-04-12 12:30:20|29798.01|29798.01|29843.71|29843.71|29857.85|29857.85|29798.01|29798.01|0
1649766630000|2022-04-12 12:30:30|29845.51|29845.51|29863.39|29863.39|29884.6|29884.6|29845.51|29845.51|0
1649766640000|2022-04-12 12:30:40|29870.46|29870.46|29844.37|29844.37|29871.84|29871.84|29844.37|29844.37|0
1649766650000|2022-04-12 12:30:50|29837.3|29837.3|29821.88|29821.88|29838.12|29838.12|29812.48|29812.48|0
1649766660000|2022-04-12 12:31:00|29832.49|29832.49|29846.79|29846.79|29852.04|29852.04|29827.3|29827.3|0
1649766670000|2022-04-12 12:31:10|29850.32|29850.32|29791.69|29791.69|29850.32|29850.32|29791.69|29791.69|0
1649766680000|2022-04-12 12:31:20|29789.23|29789.23|29775.49|29775.49|29789.23|29789.23|29775.49|29775.49|0
1649766690000|2022-04-12 12:31:30|29774.26|29774.26|29777.27|29777.27|29782.2|29782.2|29774.26|29774.26|0
1649766700000|2022-04-12 12:31:40|29776.04|29776.04|29754.83|29754.83|29776.04|29776.04|29747.76|29747.76|0
1649766710000|2022-04-12 12:31:50|29758.37|29758.37|29757.47|29757.47|29761|29761|29754.83|29754.83|0
1649766720000|2022-04-12 12:32:00|29753.93|29753.93|29754.16|29754.16|29754.16|29754.16|29750.62|29750.62|0
1649766730000|2022-04-12 12:32:10|29761.23|29761.23|29777.09|29777.09|29780.62|29780.62|29761.23|29761.23|0
1649766750000|2022-04-12 12:32:30|29770.02|29770.02|29770.02|29770.02|29770.02|29770.02|29770.02|29770.02|0
1649766770000|2022-04-12 12:32:50|29773.55|29773.55|29773.25|29773.25|29773.55|29773.55|29773.25|29773.25|0
1649766780000|2022-04-12 12:33:00|29769.72|29769.72|29780.32|29780.32|29780.32|29780.32|29769.72|29769.72|0
1649766790000|2022-04-12 12:33:10|29776.79|29776.79|29773.25|29773.25|29776.79|29776.79|29773.25|29773.25|0
1649766800000|2022-04-12 12:33:20|29773.85|29773.85|29770.32|29770.32|29773.85|29773.85|29770.32|29770.32|0
1649766810000|2022-04-12 12:33:30|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|0
1649766820000|2022-04-12 12:33:40|29773.85|29773.85|29773.73|29773.73|29777.39|29777.39|29770.32|29770.32|0
1649766830000|2022-04-12 12:33:50|29777.27|29777.27|29784.34|29784.34|29784.34|29784.34|29777.27|29777.27|0
1649766840000|2022-04-12 12:34:00|29787.87|29787.87|29787.87|29787.87|29787.87|29787.87|29787.87|29787.87|0
1649766850000|2022-04-12 12:34:10|29780.8|29780.8|29780.8|29780.8|29780.8|29780.8|29780.8|29780.8|0
1649766860000|2022-04-12 12:34:20|29779.78|29779.78|29779.37|29779.37|29779.78|29779.78|29779.37|29779.37|0
1649766880000|2022-04-12 12:34:40|29782.91|29782.91|29782.91|29782.91|29782.91|29782.91|29782.91|29782.91|0
1649766890000|2022-04-12 12:34:50|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|0
1649766900000|2022-04-12 12:35:00|29790.58|29790.58|29790.58|29790.58|29790.58|29790.58|29790.58|29790.58|0
1649766910000|2022-04-12 12:35:10|29787.04|29787.04|29783.51|29783.51|29787.04|29787.04|29783.51|29783.51|0
1649766920000|2022-04-12 12:35:20|29782|29782|29782|29782|29782|29782|29782|29782|0
1649766930000|2022-04-12 12:35:30|29781.59|29781.59|29781.59|29781.59|29781.59|29781.59|29781.59|29781.59|0
1649766940000|2022-04-12 12:35:40|29781.19|29781.19|29781.59|29781.59|29781.59|29781.59|29781.19|29781.19|0
1649766950000|2022-04-12 12:35:50|29782|29782|29764.33|29764.33|29782|29782|29764.33|29764.33|0
1649766960000|2022-04-12 12:36:00|29767.87|29767.87|29767.87|29767.87|29767.87|29767.87|29767.87|29767.87|0
1649766970000|2022-04-12 12:36:10|29764.33|29764.33|29764.33|29764.33|29764.33|29764.33|29764.33|29764.33|0
1649766980000|2022-04-12 12:36:20|29767.87|29767.87|29767.87|29767.87|29767.87|29767.87|29767.87|29767.87|0
1649767000000|2022-04-12 12:36:40|29768.28|29768.28|29768.28|29768.28|29768.28|29768.28|29768.28|29768.28|0
1649767010000|2022-04-12 12:36:50|29775.34|29775.34|29794.93|29794.93|29794.93|29794.93|29775.34|29775.34|0
1649767030000|2022-04-12 12:37:10|29798.47|29798.47|29801.64|29801.64|29801.64|29801.64|29798.1|29798.1|0
1649767040000|2022-04-12 12:37:20|29808.71|29808.71|29808.83|29808.83|29808.83|29808.83|29808.71|29808.71|0
1649767050000|2022-04-12 12:37:30|29805.29|29805.29|29790.55|29790.55|29805.29|29805.29|29790.55|29790.55|0
1649767080000|2022-04-12 12:38:00|29794.69|29794.69|29791.45|29791.45|29794.99|29794.99|29791.45|29791.45|0
1649767110000|2022-04-12 12:38:30|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|0
1649767120000|2022-04-12 12:38:40|29787.51|29787.51|29776.5|29776.5|29787.51|29787.51|29776.5|29776.5|0
1649767140000|2022-04-12 12:39:00|29780.03|29780.03|29780.03|29780.03|29780.03|29780.03|29780.03|29780.03|0
1649767160000|2022-04-12 12:39:20|29797.7|29797.7|29804.77|29804.77|29804.77|29804.77|29797.7|29797.7|0
1649767180000|2022-04-12 12:39:40|29811.84|29811.84|29811.84|29811.84|29811.84|29811.84|29811.84|29811.84|0
1649767200000|2022-04-12 12:40:00|29833.05|29833.05|29822.33|29822.33|29833.05|29833.05|29822.33|29822.33|0
1649767210000|2022-04-12 12:40:10|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|0
1649767220000|2022-04-12 12:40:20|29811.72|29811.72|29811.72|29811.72|29811.72|29811.72|29811.72|29811.72|0
1649767230000|2022-04-12 12:40:30|29810.82|29810.82|29810.82|29810.82|29810.82|29810.82|29810.82|29810.82|0
1649767240000|2022-04-12 12:40:40|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|29807.29|0
1649767250000|2022-04-12 12:40:50|29810.82|29810.82|29810.82|29810.82|29810.82|29810.82|29810.82|29810.82|0
1649767260000|2022-04-12 12:41:00|29817.89|29817.89|29835.87|29835.87|29835.87|29835.87|29817.89|29817.89|0
1649767270000|2022-04-12 12:41:10|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|0
1649767280000|2022-04-12 12:41:20|29842.94|29842.94|29839.4|29839.4|29842.94|29842.94|29839.4|29839.4|0
1649767290000|2022-04-12 12:41:30|29835.87|29835.87|29835.87|29835.87|29835.87|29835.87|29835.87|29835.87|0
1649767330000|2022-04-12 12:42:10|29828.8|29828.8|29821.73|29821.73|29828.8|29828.8|29821.73|29821.73|0
1649767340000|2022-04-12 12:42:20|29818.19|29818.19|29818.19|29818.19|29818.19|29818.19|29818.19|29818.19|0
1649767350000|2022-04-12 12:42:30|29814.66|29814.66|29813.46|29813.46|29814.66|29814.66|29813.46|29813.46|0
1649767360000|2022-04-12 12:42:40|29809.92|29809.92|29809.92|29809.92|29809.92|29809.92|29809.92|29809.92|0
1649767370000|2022-04-12 12:42:50|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|0
1649767380000|2022-04-12 12:43:00|29820.53|29820.53|29820.53|29820.53|29820.53|29820.53|29820.53|29820.53|0
1649767390000|2022-04-12 12:43:10|29831.13|29831.13|29831.13|29831.13|29831.13|29831.13|29827.6|29827.6|0
1649767400000|2022-04-12 12:43:20|29834.67|29834.67|29834.67|29834.67|29834.67|29834.67|29834.67|29834.67|0
1649767410000|2022-04-12 12:43:30|29831.13|29831.13|29827.6|29827.6|29831.13|29831.13|29827.6|29827.6|0
1649767420000|2022-04-12 12:43:40|29831.13|29831.13|29834.13|29834.13|29834.13|29834.13|29827.6|29827.6|0
1649767450000|2022-04-12 12:44:10|29827.06|29827.06|29819.99|29819.99|29830.6|29830.6|29819.99|29819.99|0
1649767460000|2022-04-12 12:44:20|29812.93|29812.93|29811.12|29811.12|29812.93|29812.93|29811.12|29811.12|0
1649767470000|2022-04-12 12:44:30|29800.52|29800.52|29800.52|29800.52|29800.52|29800.52|29800.52|29800.52|0
1649767490000|2022-04-12 12:44:50|29804.05|29804.05|29796.98|29796.98|29804.05|29804.05|29796.98|29796.98|0
1649767500000|2022-04-12 12:45:00|29796.16|29796.16|29796.16|29796.16|29796.16|29796.16|29796.16|29796.16|0
1649767510000|2022-04-12 12:45:10|29803.23|29803.23|29807.07|29807.07|29807.07|29807.07|29803.23|29803.23|0
1649767520000|2022-04-12 12:45:20|29809.17|29809.17|29809.17|29809.17|29809.17|29809.17|29809.17|29809.17|0
1649767560000|2022-04-12 12:46:00|29802.1|29802.1|29802.1|29802.1|29805.64|29805.64|29802.1|29802.1|0
1649767570000|2022-04-12 12:46:10|29798.57|29798.57|29798.57|29798.57|29798.57|29798.57|29798.57|29798.57|0
1649767580000|2022-04-12 12:46:20|29797.36|29797.36|29797.36|29797.36|29797.36|29797.36|29797.36|29797.36|0
1649767590000|2022-04-12 12:46:30|29804.43|29804.43|29815.86|29815.86|29819.39|29819.39|29804.43|29804.43|0
1649767610000|2022-04-12 12:46:50|29812.32|29812.32|29812.32|29812.32|29812.32|29812.32|29812.32|29812.32|0
1649767620000|2022-04-12 12:47:00|29808.79|29808.79|29805.25|29805.25|29808.79|29808.79|29805.25|29805.25|0
1649767630000|2022-04-12 12:47:10|29801.72|29801.72|29801.72|29801.72|29801.72|29801.72|29801.72|29801.72|0
1649767660000|2022-04-12 12:47:40|29794.65|29794.65|29791.11|29791.11|29794.65|29794.65|29791.11|29791.11|0
1649767670000|2022-04-12 12:47:50|29794.65|29794.65|29794.65|29794.65|29794.65|29794.65|29794.65|29794.65|0
1649767700000|2022-04-12 12:48:20|29798.18|29798.18|29798.18|29798.18|29798.18|29798.18|29798.18|29798.18|0
1649767720000|2022-04-12 12:48:40|29805.25|29805.25|29805.25|29805.25|29805.25|29805.25|29805.25|29805.25|0
1649767740000|2022-04-12 12:49:00|29812.32|29812.32|29812.32|29812.32|29812.32|29812.32|29812.32|29812.32|0
1649767760000|2022-04-12 12:49:20|29812.02|29812.02|29812.32|29812.32|29812.32|29812.32|29812.02|29812.02|0
1649767780000|2022-04-12 12:49:40|29812.93|29812.93|29816.46|29816.46|29816.46|29816.46|29812.93|29812.93|0
1649767790000|2022-04-12 12:49:50|29815.86|29815.86|29815.86|29815.86|29815.86|29815.86|29815.86|29815.86|0
1649767800000|2022-04-12 12:50:00|29819.39|29819.39|29822.93|29822.93|29822.93|29822.93|29819.39|29819.39|0
1649767820000|2022-04-12 12:50:20|29822.81|29822.81|29819.27|29819.27|29822.81|29822.81|29819.27|29819.27|0
1649767830000|2022-04-12 12:50:30|29829.88|29829.88|29822.81|29822.81|29829.88|29829.88|29822.81|29822.81|0
1649767870000|2022-04-12 12:51:10|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|0
1649767880000|2022-04-12 12:51:20|29836.95|29836.95|29837.85|29837.85|29837.85|29837.85|29836.95|29836.95|0
1649767890000|2022-04-12 12:51:30|29844.92|29844.92|29844.92|29844.92|29844.92|29844.92|29844.92|29844.92|0
1649767900000|2022-04-12 12:51:40|29841.38|29841.38|29844.92|29844.92|29844.92|29844.92|29841.38|29841.38|0
1649767970000|2022-04-12 12:52:50|29851.99|29851.99|29855.82|29855.82|29855.82|29855.82|29851.99|29851.99|0
1649767980000|2022-04-12 12:53:00|29855.52|29855.52|29851.99|29851.99|29855.52|29855.52|29851.99|29851.99|0
1649768000000|2022-04-12 12:53:20|29844.92|29844.92|29845.52|29845.52|29845.52|29845.52|29844.92|29844.92|0
1649768040000|2022-04-12 12:54:00|29852.59|29852.59|29852.89|29852.89|29852.89|29852.89|29852.59|29852.59|0
1649768050000|2022-04-12 12:54:10|29853.19|29853.19|29853.19|29853.19|29853.19|29853.19|29853.19|29853.19|0
1649768060000|2022-04-12 12:54:20|29849.66|29849.66|29849.41|29849.41|29849.66|29849.66|29849.41|29849.41|0
1649768080000|2022-04-12 12:54:40|29842.34|29842.34|29845.88|29845.88|29845.88|29845.88|29842.34|29842.34|0
1649768110000|2022-04-12 12:55:10|29844.08|29844.08|29854.68|29854.68|29854.68|29854.68|29844.08|29844.08|0
1649768120000|2022-04-12 12:55:20|29858.22|29858.22|29855.28|29855.28|29858.82|29858.82|29855.28|29855.28|0
1649768130000|2022-04-12 12:55:30|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|0
1649768140000|2022-04-12 12:55:40|29851.75|29851.75|29851.75|29851.75|29851.75|29851.75|29851.75|29851.75|0
1649768160000|2022-04-12 12:56:00|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|0
1649768170000|2022-04-12 12:56:10|29841.14|29841.14|29827|29827|29841.14|29841.14|29827|29827|0
1649768190000|2022-04-12 12:56:30|29823.47|29823.47|29823.47|29823.47|29823.47|29823.47|29823.47|29823.47|0
1649768210000|2022-04-12 12:56:50|29823.17|29823.17|29823.17|29823.17|29823.17|29823.17|29823.17|29823.17|0
1649768230000|2022-04-12 12:57:10|29819.63|29819.63|29812.56|29812.56|29819.63|29819.63|29812.56|29812.56|0
1649768240000|2022-04-12 12:57:20|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|0
1649768260000|2022-04-12 12:57:40|29809.44|29809.44|29809.44|29809.44|29809.44|29809.44|29805.9|29805.9|0
1649768270000|2022-04-12 12:57:50|29808.54|29808.54|29812.07|29812.07|29812.07|29812.07|29808.54|29808.54|0
1649768280000|2022-04-12 12:58:00|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|29812.97|0
1649768300000|2022-04-12 12:58:20|29805.9|29805.9|29808.81|29808.81|29809.44|29809.44|29805.9|29805.9|0
1649768320000|2022-04-12 12:58:40|29809.41|29809.41|29810.01|29810.01|29810.01|29810.01|29809.41|29809.41|0
1649768330000|2022-04-12 12:58:50|29813.55|29813.55|29799.41|29799.41|29813.55|29813.55|29795.87|29795.87|0
1649768340000|2022-04-12 12:59:00|29792.34|29792.34|29792.34|29792.34|29792.34|29792.34|29792.34|29792.34|0
1649768370000|2022-04-12 12:59:30|29785.27|29785.27|29785.27|29785.27|29785.27|29785.27|29785.27|29785.27|0
1649768380000|2022-04-12 12:59:40|29781.74|29781.74|29785.27|29785.27|29785.27|29785.27|29781.74|29781.74|0
1649768390000|2022-04-12 12:59:50|29785.57|29785.57|29782.04|29782.04|29785.57|29785.57|29782.04|29782.04|0
1649768410000|2022-04-12 13:00:10|29785.57|29785.57|29778.5|29778.5|29785.57|29785.57|29778.5|29778.5|0
1649768440000|2022-04-12 13:00:40|29778.8|29778.8|29775.27|29775.27|29778.8|29778.8|29775.27|29775.27|0
1649768450000|2022-04-12 13:00:50|29768.2|29768.2|29775.27|29775.27|29775.27|29775.27|29768.2|29768.2|0
1649768480000|2022-04-12 13:01:20|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|0
1649768490000|2022-04-12 13:01:30|29782.34|29782.34|29782.34|29782.34|29782.34|29782.34|29782.34|29782.34|0
1649768520000|2022-04-12 13:02:00|29778.8|29778.8|29779.21|29779.21|29779.21|29779.21|29778.8|29778.8|0
1649768550000|2022-04-12 13:02:30|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|0
1649768570000|2022-04-12 13:02:50|29775.27|29775.27|29771.73|29771.73|29775.27|29775.27|29771.73|29771.73|0
1649768580000|2022-04-12 13:03:00|29768.2|29768.2|29768.2|29768.2|29768.2|29768.2|29768.2|29768.2|0
1649768610000|2022-04-12 13:03:30|29775.27|29775.27|29779.7|29779.7|29779.7|29779.7|29775.27|29775.27|0
1649768630000|2022-04-12 13:03:50|29780.6|29780.6|29777.07|29777.07|29780.6|29780.6|29777.07|29777.07|0
1649768650000|2022-04-12 13:04:10|29776.25|29776.25|29777.07|29777.07|29777.07|29777.07|29776.25|29776.25|0
1649768660000|2022-04-12 13:04:20|29776.66|29776.66|29777.07|29777.07|29777.07|29777.07|29776.66|29776.66|0
1649768670000|2022-04-12 13:04:30|29784.14|29784.14|29794.14|29794.14|29794.14|29794.14|29783.54|29783.54|0
1649768680000|2022-04-12 13:04:40|29790.61|29790.61|29790.61|29790.61|29790.61|29790.61|29790.61|29790.61|0
1649768690000|2022-04-12 13:04:50|29794.14|29794.14|29794.14|29794.14|29794.14|29794.14|29794.14|29794.14|0
1649768740000|2022-04-12 13:05:40|29790.61|29790.61|29790.61|29790.61|29790.61|29790.61|29790.61|29790.61|0
1649768760000|2022-04-12 13:06:00|29790.91|29790.91|29790.91|29790.91|29790.91|29790.91|29790.91|29790.91|0
1649768770000|2022-04-12 13:06:10|29783.84|29783.84|29783.84|29783.84|29783.84|29783.84|29783.84|29783.84|0
1649768830000|2022-04-12 13:07:10|29780.3|29780.3|29776.77|29776.77|29780.3|29780.3|29776.77|29776.77|0
1649768870000|2022-04-12 13:07:50|29780.3|29780.3|29780.3|29780.3|29780.3|29780.3|29780.3|29780.3|0
1649768880000|2022-04-12 13:08:00|29776.77|29776.77|29776.77|29776.77|29776.77|29776.77|29776.77|29776.77|0
1649768920000|2022-04-12 13:08:40|29773.23|29773.23|29761.06|29761.06|29773.23|29773.23|29761.06|29761.06|0
1649768930000|2022-04-12 13:08:50|29760.46|29760.46|29735.86|29735.86|29760.46|29760.46|29734.15|29734.15|0
1649768940000|2022-04-12 13:09:00|29737.09|29737.09|29715.28|29715.28|29737.09|29737.09|29714.68|29714.68|0
1649768950000|2022-04-12 13:09:10|29718.81|29718.81|29737.09|29737.09|29737.09|29737.09|29718.81|29718.81|0
1649768960000|2022-04-12 13:09:20|29737.69|29737.69|29738.05|29738.05|29738.05|29738.05|29737.69|29737.69|0
1649768970000|2022-04-12 13:09:30|29745.12|29745.12|29752.43|29752.43|29752.43|29752.43|29745.12|29745.12|0
1649768980000|2022-04-12 13:09:40|29745.36|29745.36|29755.97|29755.97|29755.97|29755.97|29745.36|29745.36|0
1649768990000|2022-04-12 13:09:50|29756.27|29756.27|29756.27|29756.27|29756.27|29756.27|29756.27|29756.27|0
1649769000000|2022-04-12 13:10:00|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|0
1649769010000|2022-04-12 13:10:10|29745.66|29745.66|29745.66|29745.66|29749.2|29749.2|29745.66|29745.66|0
1649769030000|2022-04-12 13:10:30|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|0
1649769040000|2022-04-12 13:10:40|29738.59|29738.59|29742.13|29742.13|29742.13|29742.13|29738.59|29738.59|0
1649769060000|2022-04-12 13:11:00|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|29735.06|0
1649769070000|2022-04-12 13:11:10|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|29738.59|0
1649769080000|2022-04-12 13:11:20|29731.52|29731.52|29727.99|29727.99|29731.52|29731.52|29727.99|29727.99|0
1649769090000|2022-04-12 13:11:30|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|0
1649769100000|2022-04-12 13:11:40|29724.15|29724.15|29724.15|29724.15|29724.15|29724.15|29724.15|29724.15|0
1649769120000|2022-04-12 13:12:00|29727.69|29727.69|29731.22|29731.22|29734.76|29734.76|29727.69|29727.69|0
1649769140000|2022-04-12 13:12:20|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|0
1649769150000|2022-04-12 13:12:30|29724.15|29724.15|29724.15|29724.15|29724.15|29724.15|29724.15|29724.15|0
1649769160000|2022-04-12 13:12:40|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|0
1649769200000|2022-04-12 13:13:20|29728.29|29728.29|29728.29|29728.29|29728.29|29728.29|29728.29|29728.29|0
1649769240000|2022-04-12 13:14:00|29727.09|29727.09|29727.09|29727.09|29727.09|29727.09|29727.09|29727.09|0
1649769260000|2022-04-12 13:14:20|29720.02|29720.02|29720.02|29720.02|29720.02|29720.02|29720.02|29720.02|0
1649769270000|2022-04-12 13:14:30|29716.48|29716.48|29716.48|29716.48|29716.48|29716.48|29716.48|29716.48|0
1649769320000|2022-04-12 13:15:20|29727.09|29727.09|29709.41|29709.41|29730.92|29730.92|29709.41|29709.41|0
1649769360000|2022-04-12 13:16:00|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|0
1649769370000|2022-04-12 13:16:10|29715.88|29715.88|29715.88|29715.88|29715.88|29715.88|29715.88|29715.88|0
1649769380000|2022-04-12 13:16:20|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|0
1649769390000|2022-04-12 13:16:30|29712.35|29712.35|29720.32|29720.32|29720.32|29720.32|29712.35|29712.35|0
1649769400000|2022-04-12 13:16:40|29723.85|29723.85|29723.85|29723.85|29723.85|29723.85|29723.85|29723.85|0
1649769410000|2022-04-12 13:16:50|29716.78|29716.78|29716.78|29716.78|29716.78|29716.78|29716.78|29716.78|0
1649769430000|2022-04-12 13:17:10|29709.71|29709.71|29716.78|29716.78|29716.78|29716.78|29709.71|29709.71|0
1649769450000|2022-04-12 13:17:30|29716.66|29716.66|29716.78|29716.78|29716.78|29716.78|29716.66|29716.66|0
1649769470000|2022-04-12 13:17:50|29709.71|29709.71|29709.71|29709.71|29709.71|29709.71|29709.71|29709.71|0
1649769490000|2022-04-12 13:18:10|29708.81|29708.81|29708.81|29708.81|29708.81|29708.81|29708.4|29708.4|0
1649769510000|2022-04-12 13:18:30|29709.22|29709.22|29705.99|29705.99|29709.22|29709.22|29705.69|29705.69|0
1649769530000|2022-04-12 13:18:50|29709.52|29709.52|29709.52|29709.52|29709.52|29709.52|29709.52|29709.52|0
1649769540000|2022-04-12 13:19:00|29695.38|29695.38|29698.51|29698.51|29698.92|29698.92|29695.38|29695.38|0
1649769570000|2022-04-12 13:19:30|29702.04|29702.04|29702.04|29702.04|29702.04|29702.04|29702.04|29702.04|0
1649769580000|2022-04-12 13:19:40|29709.11|29709.11|29709.11|29709.11|29709.11|29709.11|29709.11|29709.11|0
1649769590000|2022-04-12 13:19:50|29708.51|29708.51|29708.51|29708.51|29708.51|29708.51|29708.51|29708.51|0
1649769600000|2022-04-12 13:20:00|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|0
1649769610000|2022-04-12 13:20:10|29722.65|29722.65|29722.65|29722.65|29722.65|29722.65|29722.65|29722.65|0
1649769640000|2022-04-12 13:20:40|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|0
1649769650000|2022-04-12 13:20:50|29718.39|29718.39|29718.39|29718.39|29718.39|29718.39|29718.39|29718.39|0
1649769660000|2022-04-12 13:21:00|29714.86|29714.86|29714.86|29714.86|29714.86|29714.86|29714.86|29714.86|0
1649769670000|2022-04-12 13:21:10|29711.32|29711.32|29711.32|29711.32|29711.32|29711.32|29711.32|29711.32|0
1649769700000|2022-04-12 13:21:40|29710.72|29710.72|29710.12|29710.12|29710.72|29710.72|29706.59|29706.59|0
1649769710000|2022-04-12 13:21:50|29710|29710|29698.43|29698.43|29710|29710|29698.43|29698.43|0
1649769720000|2022-04-12 13:22:00|29698.67|29698.67|29705.86|29705.86|29705.86|29705.86|29698.67|29698.67|0
1649769730000|2022-04-12 13:22:10|29712.93|29712.93|29712.57|29712.57|29712.93|29712.93|29712.52|29712.52|0
1649769750000|2022-04-12 13:22:30|29694.89|29694.89|29694.29|29694.29|29694.89|29694.89|29694.29|29694.29|0
1649769770000|2022-04-12 13:22:50|29690.76|29690.76|29687.22|29687.22|29690.76|29690.76|29687.22|29687.22|0
1649769780000|2022-04-12 13:23:00|29687.52|29687.52|29687.52|29687.52|29687.52|29687.52|29687.52|29687.52|0
1649769790000|2022-04-12 13:23:10|29687.4|29687.4|29687.64|29687.64|29687.64|29687.64|29687.4|29687.4|0
1649769830000|2022-04-12 13:23:50|29694.71|29694.71|29695.01|29695.01|29695.01|29695.01|29694.71|29694.71|0
1649769840000|2022-04-12 13:24:00|29694.11|29694.11|29687.04|29687.04|29694.11|29694.11|29687.04|29687.04|0
1649769860000|2022-04-12 13:24:20|29683.51|29683.51|29683.51|29683.51|29683.51|29683.51|29683.51|29683.51|0
1649769870000|2022-04-12 13:24:30|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|0
1649769900000|2022-04-12 13:25:00|29676.14|29676.14|29676.14|29676.14|29676.14|29676.14|29675.32|29675.32|0
1649769910000|2022-04-12 13:25:10|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|0
1649769940000|2022-04-12 13:25:40|29676.74|29676.74|29680.27|29680.27|29680.27|29680.27|29676.74|29676.74|0
1649769970000|2022-04-12 13:26:10|29673.2|29673.2|29683.81|29683.81|29683.81|29683.81|29673.2|29673.2|0
1649769980000|2022-04-12 13:26:20|29694.41|29694.41|29694.71|29694.71|29694.71|29694.71|29694.41|29694.41|0
1649770000000|2022-04-12 13:26:40|29694.41|29694.41|29690.35|29690.35|29694.41|29694.41|29687.34|29687.34|0
1649770010000|2022-04-12 13:26:50|29686.81|29686.81|29693.88|29693.88|29693.88|29693.88|29686.81|29686.81|0
1649770020000|2022-04-12 13:27:00|29694.78|29694.78|29695.38|29695.38|29695.38|29695.38|29694.78|29694.78|0
1649770030000|2022-04-12 13:27:10|29695.08|29695.08|29694.78|29694.78|29695.08|29695.08|29694.78|29694.78|0
1649770080000|2022-04-12 13:28:00|29698.32|29698.32|29694.78|29694.78|29698.32|29698.32|29694.78|29694.78|0
1649770100000|2022-04-12 13:28:20|29698.32|29698.32|29694.78|29694.78|29698.32|29698.32|29694.78|29694.78|0
1649770120000|2022-04-12 13:28:40|29691.25|29691.25|29691.25|29691.25|29691.25|29691.25|29691.25|29691.25|0
1649770140000|2022-04-12 13:29:00|29691.55|29691.55|29694.67|29694.67|29695.08|29695.08|29691.55|29691.55|0
1649770150000|2022-04-12 13:29:10|29694.26|29694.26|29698.62|29698.62|29698.62|29698.62|29694.26|29694.26|0
1649770180000|2022-04-12 13:29:40|29695.08|29695.08|29695.08|29695.08|29695.08|29695.08|29695.08|29695.08|0
1649770190000|2022-04-12 13:29:50|29698.62|29698.62|29695.08|29695.08|29698.62|29698.62|29695.08|29695.08|0
1649770200000|2022-04-12 13:30:00|29694.67|29694.67|29697.42|29697.42|29698.02|29698.02|29690.95|29690.95|0
1649770210000|2022-04-12 13:30:10|29697.12|29697.12|29689.14|29689.14|29697.12|29697.12|29682.57|29682.57|0
1649770230000|2022-04-12 13:30:30|29682.07|29682.07|29685.61|29685.61|29685.61|29685.61|29682.07|29682.07|0
1649770240000|2022-04-12 13:30:40|29689.14|29689.14|29700.05|29700.05|29703.58|29703.58|29689.14|29689.14|0
1649770250000|2022-04-12 13:30:50|29703.58|29703.58|29703.58|29703.58|29703.58|29703.58|29703.58|29703.58|0
1649770260000|2022-04-12 13:31:00|29700.05|29700.05|29695.8|29695.8|29700.05|29700.05|29695.8|29695.8|0
1649770270000|2022-04-12 13:31:10|29696.21|29696.21|29700.05|29700.05|29700.05|29700.05|29692.68|29692.68|0
1649770280000|2022-04-12 13:31:20|29696.51|29696.51|29692.98|29692.98|29696.51|29696.51|29692.98|29692.98|0
1649770290000|2022-04-12 13:31:30|29685.91|29685.91|29678.84|29678.84|29685.91|29685.91|29678.84|29678.84|0
1649770300000|2022-04-12 13:31:40|29682.37|29682.37|29682.37|29682.37|29682.37|29682.37|29682.37|29682.37|0
1649770310000|2022-04-12 13:31:50|29678.84|29678.84|29667.87|29667.87|29682.37|29682.37|29667.87|29667.87|0
1649770320000|2022-04-12 13:32:00|29664.34|29664.34|29667.87|29667.87|29667.87|29667.87|29663.93|29663.93|0
1649770330000|2022-04-12 13:32:10|29671.41|29671.41|29671.41|29671.41|29671.41|29671.41|29667.87|29667.87|0
1649770350000|2022-04-12 13:32:30|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|0
1649770360000|2022-04-12 13:32:40|29671.41|29671.41|29667.87|29667.87|29671.41|29671.41|29667.87|29667.87|0
1649770370000|2022-04-12 13:32:50|29664.34|29664.34|29667.87|29667.87|29671.41|29671.41|29664.34|29664.34|0
1649770380000|2022-04-12 13:33:00|29671.41|29671.41|29682.01|29682.01|29685.55|29685.55|29671.41|29671.41|0
1649770390000|2022-04-12 13:33:10|29678.48|29678.48|29685.55|29685.55|29685.55|29685.55|29678.48|29678.48|0
1649770400000|2022-04-12 13:33:20|29689.08|29689.08|29682.54|29682.54|29696.15|29696.15|29682.54|29682.54|0
1649770420000|2022-04-12 13:33:40|29679.01|29679.01|29679.01|29679.01|29679.01|29679.01|29679.01|29679.01|0
1649770430000|2022-04-12 13:33:50|29686.08|29686.08|29693.15|29693.15|29693.15|29693.15|29686.08|29686.08|0
1649770440000|2022-04-12 13:34:00|29696.68|29696.68|29710.82|29710.82|29710.82|29710.82|29693.15|29693.15|0
1649770450000|2022-04-12 13:34:10|29710.52|29710.52|29710.52|29710.52|29714.06|29714.06|29710.52|29710.52|0
1649770460000|2022-04-12 13:34:20|29706.99|29706.99|29696.38|29696.38|29706.99|29706.99|29692.85|29692.85|0
1649770470000|2022-04-12 13:34:30|29692.85|29692.85|29691.95|29691.95|29692.85|29692.85|29688.41|29688.41|0
1649770480000|2022-04-12 13:34:40|29684.88|29684.88|29684.88|29684.88|29684.88|29684.88|29684.88|29684.88|0
1649770490000|2022-04-12 13:34:50|29683.97|29683.97|29691.04|29691.04|29691.04|29691.04|29683.97|29683.97|0
1649770500000|2022-04-12 13:35:00|29691.95|29691.95|29705.78|29705.78|29705.78|29705.78|29691.34|29691.34|0
1649770510000|2022-04-12 13:35:10|29698.71|29698.71|29691.04|29691.04|29698.71|29698.71|29691.04|29691.04|0
1649770520000|2022-04-12 13:35:20|29690.74|29690.74|29690.74|29690.74|29690.74|29690.74|29690.74|29690.74|0
1649770530000|2022-04-12 13:35:30|29694.28|29694.28|29694.88|29694.88|29694.88|29694.88|29694.28|29694.28|0
1649770540000|2022-04-12 13:35:40|29691.04|29691.04|29687.03|29687.03|29691.29|29691.29|29687.03|29687.03|0
1649770550000|2022-04-12 13:35:50|29683.49|29683.49|29687.03|29687.03|29687.03|29687.03|29683.49|29683.49|0
1649770560000|2022-04-12 13:36:00|29690.56|29690.56|29690.56|29690.56|29690.56|29690.56|29690.56|29690.56|0
1649770570000|2022-04-12 13:36:10|29687.03|29687.03|29690.56|29690.56|29690.56|29690.56|29687.03|29687.03|0
1649770580000|2022-04-12 13:36:20|29694.1|29694.1|29694.1|29694.1|29694.1|29694.1|29694.1|29694.1|0
1649770610000|2022-04-12 13:36:50|29701.17|29701.17|29697.63|29697.63|29701.17|29701.17|29697.63|29697.63|0
1649770620000|2022-04-12 13:37:00|29694.1|29694.1|29705|29705|29705|29705|29694.1|29694.1|0
1649770630000|2022-04-12 13:37:10|29708.54|29708.54|29716.21|29716.21|29716.21|29716.21|29708.54|29708.54|0
1649770650000|2022-04-12 13:37:30|29719.74|29719.74|29719.74|29719.74|29719.74|29719.74|29719.74|29719.74|0
1649770660000|2022-04-12 13:37:40|29723.28|29723.28|29730.35|29730.35|29730.35|29730.35|29723.28|29723.28|0
1649770670000|2022-04-12 13:37:50|29729.75|29729.75|29726.21|29726.21|29729.75|29729.75|29722.68|29722.68|0
1649770680000|2022-04-12 13:38:00|29729.75|29729.75|29733.28|29733.28|29733.28|29733.28|29726.21|29726.21|0
1649770690000|2022-04-12 13:38:10|29729.75|29729.75|29729.15|29729.15|29729.75|29729.75|29729.15|29729.15|0
1649770710000|2022-04-12 13:38:30|29722.08|29722.08|29732.68|29732.68|29732.68|29732.68|29722.08|29722.08|0
1649770720000|2022-04-12 13:38:40|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|0
1649770730000|2022-04-12 13:38:50|29726.21|29726.21|29729.75|29729.75|29729.75|29729.75|29726.21|29726.21|0
1649770740000|2022-04-12 13:39:00|29733.28|29733.28|29745.14|29745.14|29745.14|29745.14|29733.28|29733.28|0
1649770750000|2022-04-12 13:39:10|29748.68|29748.68|29738.07|29738.07|29748.68|29748.68|29738.07|29738.07|0
1649770760000|2022-04-12 13:39:20|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|0
1649770770000|2022-04-12 13:39:30|29748.68|29748.68|29752.21|29752.21|29752.21|29752.21|29748.68|29748.68|0
1649770780000|2022-04-12 13:39:40|29748.68|29748.68|29741.31|29741.31|29748.68|29748.68|29741.31|29741.31|0
1649770790000|2022-04-12 13:39:50|29744.84|29744.84|29744.84|29744.84|29744.84|29744.84|29744.84|29744.84|0
1649770810000|2022-04-12 13:40:10|29745.14|29745.14|29748.57|29748.57|29749.28|29749.28|29745.03|29745.03|0
1649770830000|2022-04-12 13:40:30|29741.5|29741.5|29737.96|29737.96|29741.5|29741.5|29737.96|29737.96|0
1649770850000|2022-04-12 13:40:50|29734.06|29734.06|29726.27|29726.27|29734.06|29734.06|29726.27|29726.27|0
1649770860000|2022-04-12 13:41:00|29725.86|29725.86|29736.66|29736.66|29736.66|29736.66|29725.04|29725.04|0
1649770870000|2022-04-12 13:41:10|29737.07|29737.07|29736.78|29736.78|29740.31|29740.31|29736.78|29736.78|0
1649770890000|2022-04-12 13:41:30|29740.31|29740.31|29747.38|29747.38|29747.38|29747.38|29740.31|29740.31|0
1649770900000|2022-04-12 13:41:40|29747.98|29747.98|29755.35|29755.35|29755.35|29755.35|29747.98|29747.98|0
1649770920000|2022-04-12 13:42:00|29758.89|29758.89|29765.96|29765.96|29765.96|29765.96|29755.35|29755.35|0
1649770930000|2022-04-12 13:42:10|29765.6|29765.6|29765.6|29765.6|29765.6|29765.6|29762.07|29762.07|0
1649770940000|2022-04-12 13:42:20|29769.14|29769.14|29769.14|29769.14|29769.14|29769.14|29755|29755|0
1649770950000|2022-04-12 13:42:30|29769.44|29769.44|29769.74|29769.74|29769.74|29769.74|29769.44|29769.44|0
1649770970000|2022-04-12 13:42:50|29766.2|29766.2|29773.27|29773.27|29773.27|29773.27|29766.2|29766.2|0
1649770980000|2022-04-12 13:43:00|29769.74|29769.74|29784.18|29784.18|29784.18|29784.18|29769.74|29769.74|0
1649770990000|2022-04-12 13:43:10|29787.71|29787.71|29784.18|29784.18|29787.71|29787.71|29784.18|29784.18|0
1649771000000|2022-04-12 13:43:20|29791.25|29791.25|29795.72|29795.72|29795.72|29795.72|29791.25|29791.25|0
1649771020000|2022-04-12 13:43:40|29799.26|29799.26|29785.12|29785.12|29799.26|29799.26|29785.12|29785.12|0
1649771030000|2022-04-12 13:43:50|29788.65|29788.65|29799.26|29799.26|29799.26|29799.26|29788.65|29788.65|0
1649771040000|2022-04-12 13:44:00|29788.65|29788.65|29798.66|29798.66|29798.66|29798.66|29788.65|29788.65|0
1649771050000|2022-04-12 13:44:10|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|0
1649771060000|2022-04-12 13:44:20|29794.82|29794.82|29794.82|29794.82|29794.82|29794.82|29794.82|29794.82|0
1649771090000|2022-04-12 13:44:50|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|0
1649771100000|2022-04-12 13:45:00|29805.43|29805.43|29808.96|29808.96|29808.96|29808.96|29801.89|29801.89|0
1649771120000|2022-04-12 13:45:20|29805.43|29805.43|29808.96|29808.96|29808.96|29808.96|29805.43|29805.43|0
1649771130000|2022-04-12 13:45:30|29812.5|29812.5|29812.5|29812.5|29812.5|29812.5|29812.5|29812.5|0
1649771140000|2022-04-12 13:45:40|29812.19|29812.19|29812.19|29812.19|29812.19|29812.19|29812.19|29812.19|0
1649771150000|2022-04-12 13:45:50|29819.26|29819.26|29822.8|29822.8|29822.8|29822.8|29819.26|29819.26|0
1649771160000|2022-04-12 13:46:00|29819.26|29819.26|29822.8|29822.8|29822.8|29822.8|29819.26|29819.26|0
1649771170000|2022-04-12 13:46:10|29829.87|29829.87|29829.87|29829.87|29833.4|29833.4|29826.33|29826.33|0
1649771180000|2022-04-12 13:46:20|29826.33|29826.33|29822.8|29822.8|29826.33|29826.33|29822.8|29822.8|0
1649771190000|2022-04-12 13:46:30|29826.33|29826.33|29826.33|29826.33|29826.33|29826.33|29826.33|29826.33|0
1649771210000|2022-04-12 13:46:50|29822.8|29822.8|29822.8|29822.8|29822.8|29822.8|29822.8|29822.8|0
1649771220000|2022-04-12 13:47:00|29819.26|29819.26|29822.8|29822.8|29822.8|29822.8|29819.26|29819.26|0
1649771230000|2022-04-12 13:47:10|29826.33|29826.33|29834.61|29834.61|29834.61|29834.61|29826.33|29826.33|0
1649771240000|2022-04-12 13:47:20|29831.07|29831.07|29831.07|29831.07|29831.07|29831.07|29831.07|29831.07|0
1649771250000|2022-04-12 13:47:30|29834.61|29834.61|29835.45|29835.45|29835.45|29835.45|29834.61|29834.61|0
1649771260000|2022-04-12 13:47:40|29842.52|29842.52|29838.98|29838.98|29846.05|29846.05|29838.98|29838.98|0
1649771280000|2022-04-12 13:48:00|29842.52|29842.52|29853.01|29853.01|29853.42|29853.42|29842.52|29842.52|0
1649771290000|2022-04-12 13:48:10|29856.55|29856.55|29856.55|29856.55|29856.55|29856.55|29856.55|29856.55|0
1649771300000|2022-04-12 13:48:20|29853.01|29853.01|29853.01|29853.01|29853.01|29853.01|29853.01|29853.01|0
1649771310000|2022-04-12 13:48:30|29849.48|29849.48|29860.08|29860.08|29863.62|29863.62|29849.48|29849.48|0
1649771320000|2022-04-12 13:48:40|29856.55|29856.55|29842.41|29842.41|29856.55|29856.55|29842.41|29842.41|0
1649771330000|2022-04-12 13:48:50|29831.8|29831.8|29831.8|29831.8|29831.8|29831.8|29831.8|29831.8|0
1649771340000|2022-04-12 13:49:00|29828.27|29828.27|29828.27|29828.27|29828.27|29828.27|29828.27|29828.27|0
1649771350000|2022-04-12 13:49:10|29827.07|29827.07|29827.07|29827.07|29827.07|29827.07|29827.07|29827.07|0
1649771360000|2022-04-12 13:49:20|29837.67|29837.67|29837.67|29837.67|29837.67|29837.67|29837.67|29837.67|0
1649771370000|2022-04-12 13:49:30|29842.11|29842.11|29849.18|29849.18|29849.18|29849.18|29842.11|29842.11|0
1649771390000|2022-04-12 13:49:50|29845.64|29845.64|29845.64|29845.64|29845.64|29845.64|29845.64|29845.64|0
1649771400000|2022-04-12 13:50:00|29846.46|29846.46|29842.93|29842.93|29846.46|29846.46|29842.93|29842.93|0
1649771410000|2022-04-12 13:50:10|29842.63|29842.63|29842.63|29842.63|29842.63|29842.63|29842.63|29842.63|0
1649771420000|2022-04-12 13:50:20|29846.16|29846.16|29845.56|29845.56|29846.16|29846.16|29842.03|29842.03|0
1649771440000|2022-04-12 13:50:40|29842.03|29842.03|29838.49|29838.49|29842.03|29842.03|29838.49|29838.49|0
1649771450000|2022-04-12 13:50:50|29834.96|29834.96|29856.77|29856.77|29856.77|29856.77|29834.96|29834.96|0
1649771460000|2022-04-12 13:51:00|29863.84|29863.84|29863.24|29863.24|29863.84|29863.84|29863.24|29863.24|0
1649771480000|2022-04-12 13:51:20|29863.84|29863.84|29863.84|29863.84|29863.84|29863.84|29863.84|29863.84|0
1649771490000|2022-04-12 13:51:30|29863.54|29863.54|29863.54|29863.54|29863.54|29863.54|29863.54|29863.54|0
1649771500000|2022-04-12 13:51:40|29860|29860|29860|29860|29860|29860|29860|29860|0
1649771510000|2022-04-12 13:51:50|29856.47|29856.47|29856.47|29856.47|29856.47|29856.47|29856.47|29856.47|0
1649771530000|2022-04-12 13:52:10|29849.4|29849.4|29845.45|29845.45|29849.4|29849.4|29845.45|29845.45|0
1649771540000|2022-04-12 13:52:20|29841.92|29841.92|29841.92|29841.92|29841.92|29841.92|29841.92|29841.92|0
1649771550000|2022-04-12 13:52:30|29838.38|29838.38|29835.15|29835.15|29838.38|29838.38|29834.85|29834.85|0
1649771560000|2022-04-12 13:52:40|29831.61|29831.61|29838.68|29838.68|29838.68|29838.68|29831.61|29831.61|0
1649771580000|2022-04-12 13:53:00|29835.15|29835.15|29835.45|29835.45|29838.68|29838.68|29835.15|29835.15|0
1649771590000|2022-04-12 13:53:10|29838.98|29838.98|29842.52|29842.52|29842.52|29842.52|29838.98|29838.98|0
1649771600000|2022-04-12 13:53:20|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|0
1649771610000|2022-04-12 13:53:30|29846.05|29846.05|29860.13|29860.13|29860.13|29860.13|29845.69|29845.69|0
1649771630000|2022-04-12 13:53:50|29860.43|29860.43|29867.8|29867.8|29867.8|29867.8|29860.43|29860.43|0
1649771650000|2022-04-12 13:54:10|29864.27|29864.27|29863.97|29863.97|29864.27|29864.27|29863.97|29863.97|0
1649771660000|2022-04-12 13:54:20|29863.67|29863.67|29863.67|29863.67|29863.67|29863.67|29863.67|29863.67|0
1649771670000|2022-04-12 13:54:30|29867.2|29867.2|29867.5|29867.5|29867.5|29867.5|29867.2|29867.2|0
1649771680000|2022-04-12 13:54:40|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|0
1649771690000|2022-04-12 13:54:50|29870.63|29870.63|29867.09|29867.09|29870.63|29870.63|29867.09|29867.09|0
1649771700000|2022-04-12 13:55:00|29863.56|29863.56|29860.02|29860.02|29863.56|29863.56|29860.02|29860.02|0
1649771710000|2022-04-12 13:55:10|29856.49|29856.49|29855.89|29855.89|29856.49|29856.49|29855.89|29855.89|0
1649771720000|2022-04-12 13:55:20|29856.7|29856.7|29863.77|29863.77|29863.77|29863.77|29846.1|29846.1|0
1649771740000|2022-04-12 13:55:40|29864.68|29864.68|29864.38|29864.38|29864.68|29864.68|29864.38|29864.38|0
1649771750000|2022-04-12 13:55:50|29864.98|29864.98|29858.03|29858.03|29864.98|29864.98|29857.91|29857.91|0
1649771760000|2022-04-12 13:56:00|29854.49|29854.49|29850.55|29850.55|29854.49|29854.49|29850.55|29850.55|0
1649771770000|2022-04-12 13:56:10|29847.01|29847.01|29847.01|29847.01|29847.01|29847.01|29847.01|29847.01|0
1649771780000|2022-04-12 13:56:20|29839.94|29839.94|29839.94|29839.94|29839.94|29839.94|29839.94|29839.94|0
1649771800000|2022-04-12 13:56:40|29843.48|29843.48|29843.48|29843.48|29843.48|29843.48|29843.48|29843.48|0
1649771820000|2022-04-12 13:57:00|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|0
1649771830000|2022-04-12 13:57:10|29846.41|29846.41|29839.34|29839.34|29846.41|29846.41|29839.34|29839.34|0
1649771840000|2022-04-12 13:57:20|29832.27|29832.27|29832.27|29832.27|29832.27|29832.27|29832.27|29832.27|0
1649771870000|2022-04-12 13:57:50|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|29828.74|0
1649771900000|2022-04-12 13:58:20|29829.34|29829.34|29832.87|29832.87|29832.87|29832.87|29829.34|29829.34|0
1649771920000|2022-04-12 13:58:40|29829.34|29829.34|29822.27|29822.27|29829.34|29829.34|29822.27|29822.27|0
1649771930000|2022-04-12 13:58:50|29821.67|29821.67|29821.67|29821.67|29821.67|29821.67|29821.67|29821.67|0
1649771950000|2022-04-12 13:59:10|29818.13|29818.13|29817.72|29817.72|29818.13|29818.13|29817.72|29817.72|0
1649771960000|2022-04-12 13:59:20|29814.19|29814.19|29821.26|29821.26|29821.26|29821.26|29814.19|29814.19|0
1649771980000|2022-04-12 13:59:40|29822.16|29822.16|29822.16|29822.16|29822.16|29822.16|29822.16|29822.16|0
1649771990000|2022-04-12 13:59:50|29829.23|29829.23|29832.76|29832.76|29832.76|29832.76|29829.23|29829.23|0
1649772000000|2022-04-12 14:00:00|29836.3|29836.3|29836.3|29836.3|29836.3|29836.3|29836.3|29836.3|0
1649772010000|2022-04-12 14:00:10|29834.8|29834.8|29834.8|29834.8|29834.8|29834.8|29834.8|29834.8|0
1649772030000|2022-04-12 14:00:30|29831.26|29831.26|29827.73|29827.73|29831.26|29831.26|29827.73|29827.73|0
1649772040000|2022-04-12 14:00:40|29824.19|29824.19|29822.99|29822.99|29824.19|29824.19|29822.87|29822.87|0
1649772050000|2022-04-12 14:00:50|29812.39|29812.39|29808.97|29808.97|29812.63|29812.63|29808.97|29808.97|0
1649772060000|2022-04-12 14:01:00|29812.51|29812.51|29814.31|29814.31|29814.31|29814.31|29812.51|29812.51|0
1649772070000|2022-04-12 14:01:10|29807.24|29807.24|29820.97|29820.97|29820.97|29820.97|29806.83|29806.83|0
1649772080000|2022-04-12 14:01:20|29828.04|29828.04|29813.9|29813.9|29828.04|29828.04|29813.9|29813.9|0
1649772090000|2022-04-12 14:01:30|29810.36|29810.36|29806.71|29806.71|29810.36|29810.36|29806.71|29806.71|0
1649772100000|2022-04-12 14:01:40|29803.17|29803.17|29803.17|29803.17|29803.17|29803.17|29803.17|29803.17|0
1649772110000|2022-04-12 14:01:50|29799.64|29799.64|29799.64|29799.64|29799.64|29799.64|29799.64|29799.64|0
1649772120000|2022-04-12 14:02:00|29810.24|29810.24|29814.38|29814.38|29814.38|29814.38|29806.71|29806.71|0
1649772130000|2022-04-12 14:02:10|29803.77|29803.77|29803.77|29803.77|29803.77|29803.77|29803.77|29803.77|0
1649772140000|2022-04-12 14:02:20|29800.24|29800.24|29807.31|29807.31|29807.31|29807.31|29800.24|29800.24|0
1649772150000|2022-04-12 14:02:30|29800.24|29800.24|29793.17|29793.17|29800.24|29800.24|29793.17|29793.17|0
1649772160000|2022-04-12 14:02:40|29789.63|29789.63|29782.57|29782.57|29789.63|29789.63|29782.57|29782.57|0
1649772180000|2022-04-12 14:03:00|29786.1|29786.1|29782.57|29782.57|29786.1|29786.1|29782.57|29782.57|0
1649772190000|2022-04-12 14:03:10|29779.03|29779.03|29775.5|29775.5|29779.03|29779.03|29775.5|29775.5|0
1649772200000|2022-04-12 14:03:20|29782.57|29782.57|29782.57|29782.57|29782.57|29782.57|29782.57|29782.57|0
1649772210000|2022-04-12 14:03:30|29779.03|29779.03|29779.44|29779.44|29779.44|29779.44|29779.03|29779.03|0
1649772220000|2022-04-12 14:03:40|29786.51|29786.51|29779.44|29779.44|29786.51|29786.51|29779.44|29779.44|0
1649772230000|2022-04-12 14:03:50|29775.91|29775.91|29768.55|29768.55|29775.91|29775.91|29768.43|29768.43|0
1649772250000|2022-04-12 14:04:10|29765.01|29765.01|29765.01|29765.01|29765.01|29765.01|29765.01|29765.01|0
1649772260000|2022-04-12 14:04:20|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|0
1649772280000|2022-04-12 14:04:40|29757.04|29757.04|29760.58|29760.58|29760.58|29760.58|29757.04|29757.04|0
1649772300000|2022-04-12 14:05:00|29761.29|29761.29|29761.29|29761.29|29761.29|29761.29|29761.29|29761.29|0
1649772320000|2022-04-12 14:05:20|29764.82|29764.82|29768.36|29768.36|29768.36|29768.36|29764.82|29764.82|0
1649772340000|2022-04-12 14:05:40|29764.82|29764.82|29764.82|29764.82|29764.82|29764.82|29764.82|29764.82|0
1649772350000|2022-04-12 14:05:50|29768.36|29768.36|29771.89|29771.89|29771.89|29771.89|29768.36|29768.36|0
1649772360000|2022-04-12 14:06:00|29775.43|29775.43|29779.56|29779.56|29779.56|29779.56|29775.43|29775.43|0
1649772370000|2022-04-12 14:06:10|29783.1|29783.1|29783.1|29783.1|29783.1|29783.1|29783.1|29783.1|0
1649772380000|2022-04-12 14:06:20|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|0
1649772390000|2022-04-12 14:06:30|29772.49|29772.49|29772.49|29772.49|29772.49|29772.49|29772.49|29772.49|0
1649772400000|2022-04-12 14:06:40|29776.03|29776.03|29779.26|29779.26|29779.26|29779.26|29775.43|29775.43|0
1649772420000|2022-04-12 14:07:00|29775.73|29775.73|29782.8|29782.8|29782.8|29782.8|29775.73|29775.73|0
1649772430000|2022-04-12 14:07:10|29782.19|29782.19|29782.19|29782.19|29782.19|29782.19|29782.19|29782.19|0
1649772440000|2022-04-12 14:07:20|29775.12|29775.12|29767.75|29767.75|29775.12|29775.12|29767.75|29767.75|0
1649772450000|2022-04-12 14:07:30|29771.29|29771.29|29778.36|29778.36|29778.36|29778.36|29771.29|29771.29|0
1649772460000|2022-04-12 14:07:40|29781.89|29781.89|29781.89|29781.89|29781.89|29781.89|29781.89|29781.89|0
1649772470000|2022-04-12 14:07:50|29778.36|29778.36|29781.89|29781.89|29781.89|29781.89|29778.36|29778.36|0
1649772500000|2022-04-12 14:08:20|29785.43|29785.43|29785.43|29785.43|29785.43|29785.43|29785.43|29785.43|0
1649772530000|2022-04-12 14:08:50|29788.96|29788.96|29785.43|29785.43|29788.96|29788.96|29785.43|29785.43|0
1649772540000|2022-04-12 14:09:00|29788.96|29788.96|29788.96|29788.96|29788.96|29788.96|29788.96|29788.96|0
1649772550000|2022-04-12 14:09:10|29785.43|29785.43|29785.43|29785.43|29785.43|29785.43|29785.43|29785.43|0
1649772560000|2022-04-12 14:09:20|29778.36|29778.36|29774.82|29774.82|29778.36|29778.36|29774.82|29774.82|0
1649772570000|2022-04-12 14:09:30|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|0
1649772580000|2022-04-12 14:09:40|29770.88|29770.88|29774.41|29774.41|29774.41|29774.41|29770.88|29770.88|0
1649772600000|2022-04-12 14:10:00|29777.95|29777.95|29781.18|29781.18|29781.78|29781.78|29777.95|29777.95|0
1649772630000|2022-04-12 14:10:30|29784.72|29784.72|29777.65|29777.65|29784.72|29784.72|29777.65|29777.65|0
1649772640000|2022-04-12 14:10:40|29781.59|29781.59|29788.66|29788.66|29788.66|29788.66|29781.59|29781.59|0
1649772650000|2022-04-12 14:10:50|29785.13|29785.13|29781.59|29781.59|29785.13|29785.13|29778.06|29778.06|0
1649772660000|2022-04-12 14:11:00|29782.19|29782.19|29775.12|29775.12|29782.19|29782.19|29775.12|29775.12|0
1649772670000|2022-04-12 14:11:10|29778.66|29778.66|29778.66|29778.66|29778.66|29778.66|29778.66|29778.66|0
1649772680000|2022-04-12 14:11:20|29771.59|29771.59|29757.45|29757.45|29771.59|29771.59|29757.45|29757.45|0
1649772690000|2022-04-12 14:11:30|29764.52|29764.52|29764.52|29764.52|29764.52|29764.52|29764.52|29764.52|0
1649772710000|2022-04-12 14:11:50|29764.28|29764.28|29764.28|29764.28|29764.28|29764.28|29764.28|29764.28|0
1649772720000|2022-04-12 14:12:00|29763.68|29763.68|29762.78|29762.78|29763.68|29763.68|29762.78|29762.78|0
1649772730000|2022-04-12 14:12:10|29766.31|29766.31|29769.85|29769.85|29769.85|29769.85|29766.31|29766.31|0
1649772740000|2022-04-12 14:12:20|29773.38|29773.38|29780.45|29780.45|29780.45|29780.45|29773.38|29773.38|0
1649772770000|2022-04-12 14:12:50|29780.04|29780.04|29790.65|29790.65|29790.65|29790.65|29780.04|29780.04|0
1649772780000|2022-04-12 14:13:00|29797.72|29797.72|29797.72|29797.72|29797.72|29797.72|29797.72|29797.72|0
1649772790000|2022-04-12 14:13:10|29797.59|29797.59|29801.13|29801.13|29804.66|29804.66|29794.06|29794.06|0
1649772800000|2022-04-12 14:13:20|29794.06|29794.06|29794.06|29794.06|29794.06|29794.06|29794.06|29794.06|0
1649772810000|2022-04-12 14:13:30|29793.76|29793.76|29790.22|29790.22|29793.76|29793.76|29790.22|29790.22|0
1649772830000|2022-04-12 14:13:50|29793.76|29793.76|29797.29|29797.29|29797.29|29797.29|29793.76|29793.76|0
1649772840000|2022-04-12 14:14:00|29793.76|29793.76|29804.36|29804.36|29804.36|29804.36|29793.76|29793.76|0
1649772870000|2022-04-12 14:14:30|29804.96|29804.96|29804.66|29804.66|29804.96|29804.96|29804.36|29804.36|0
1649772880000|2022-04-12 14:14:40|29815.27|29815.27|29815.27|29815.27|29818.8|29818.8|29815.27|29815.27|0
1649772890000|2022-04-12 14:14:50|29811.73|29811.73|29811.73|29811.73|29811.73|29811.73|29811.73|29811.73|0
1649772900000|2022-04-12 14:15:00|29815.27|29815.27|29815.27|29815.27|29815.27|29815.27|29815.27|29815.27|0
1649772910000|2022-04-12 14:15:10|29814.67|29814.67|29825.57|29825.57|29825.57|29825.57|29814.67|29814.67|0
1649772920000|2022-04-12 14:15:20|29825.27|29825.27|29828.81|29828.81|29828.81|29828.81|29821.74|29821.74|0
1649772940000|2022-04-12 14:15:40|29832.64|29832.64|29832.64|29832.64|29832.64|29832.64|29832.64|29832.64|0
1649772950000|2022-04-12 14:15:50|29832.88|29832.88|29832.88|29832.88|29832.88|29832.88|29832.88|29832.88|0
1649772980000|2022-04-12 14:16:20|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|0
1649772990000|2022-04-12 14:16:30|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|29825.82|0
1649773000000|2022-04-12 14:16:40|29826.12|29826.12|29819.05|29819.05|29826.12|29826.12|29815.51|29815.51|0
1649773010000|2022-04-12 14:16:50|29819.29|29819.29|29819.05|29819.05|29819.29|29819.29|29819.05|29819.05|0
1649773020000|2022-04-12 14:17:00|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|0
1649773040000|2022-04-12 14:17:20|29804.91|29804.91|29804.91|29804.91|29804.91|29804.91|29804.91|29804.91|0
1649773050000|2022-04-12 14:17:30|29801.37|29801.37|29801.37|29801.37|29801.37|29801.37|29801.37|29801.37|0
1649773070000|2022-04-12 14:17:50|29797.84|29797.84|29801.37|29801.37|29801.37|29801.37|29797.84|29797.84|0
1649773090000|2022-04-12 14:18:10|29797.84|29797.84|29797.24|29797.24|29797.84|29797.84|29797.24|29797.24|0
1649773120000|2022-04-12 14:18:40|29786.63|29786.63|29790.17|29790.17|29790.17|29790.17|29786.63|29786.63|0
1649773140000|2022-04-12 14:19:00|29786.63|29786.63|29786.03|29786.03|29786.63|29786.63|29786.03|29786.03|0
1649773150000|2022-04-12 14:19:10|29786.33|29786.33|29786.03|29786.03|29786.33|29786.33|29786.03|29786.03|0
1649773160000|2022-04-12 14:19:20|29789.56|29789.56|29789.56|29789.56|29789.56|29789.56|29789.56|29789.56|0
1649773170000|2022-04-12 14:19:30|29786.03|29786.03|29778.96|29778.96|29786.03|29786.03|29778.66|29778.66|0
1649773180000|2022-04-12 14:19:40|29775.02|29775.02|29789.46|29789.46|29789.46|29789.46|29774.89|29774.89|0
1649773200000|2022-04-12 14:20:00|29782.39|29782.39|29771.48|29771.48|29782.39|29782.39|29771.48|29771.48|0
1649773220000|2022-04-12 14:20:20|29778.55|29778.55|29796.22|29796.22|29796.22|29796.22|29778.55|29778.55|0
1649773230000|2022-04-12 14:20:30|29796.53|29796.53|29789.46|29789.46|29803.6|29803.6|29789.46|29789.46|0
1649773240000|2022-04-12 14:20:40|29796.53|29796.53|29796.53|29796.53|29796.53|29796.53|29796.53|29796.53|0
1649773250000|2022-04-12 14:20:50|29789.46|29789.46|29785.92|29785.92|29789.46|29789.46|29785.92|29785.92|0
1649773270000|2022-04-12 14:21:10|29789.46|29789.46|29800.06|29800.06|29800.06|29800.06|29789.46|29789.46|0
1649773280000|2022-04-12 14:21:20|29803.6|29803.6|29796.53|29796.53|29803.6|29803.6|29796.53|29796.53|0
1649773290000|2022-04-12 14:21:30|29803.6|29803.6|29806.83|29806.83|29807.13|29807.13|29803.6|29803.6|0
1649773300000|2022-04-12 14:21:40|29803.29|29803.29|29803.29|29803.29|29803.29|29803.29|29803.29|29803.29|0
1649773320000|2022-04-12 14:22:00|29799.76|29799.76|29806.83|29806.83|29817.43|29817.43|29799.76|29799.76|0
1649773340000|2022-04-12 14:22:20|29807.13|29807.13|29824.8|29824.8|29824.8|29824.8|29807.13|29807.13|0
1649773360000|2022-04-12 14:22:40|29817.73|29817.73|29817.32|29817.32|29817.73|29817.73|29817.32|29817.32|0
1649773370000|2022-04-12 14:22:50|29820.86|29820.86|29813.79|29813.79|29820.86|29820.86|29813.79|29813.79|0
1649773380000|2022-04-12 14:23:00|29813.49|29813.49|29809.35|29809.35|29813.49|29813.49|29809.35|29809.35|0
1649773390000|2022-04-12 14:23:10|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|0
1649773400000|2022-04-12 14:23:20|29809.35|29809.35|29805.82|29805.82|29809.35|29809.35|29805.82|29805.82|0
1649773410000|2022-04-12 14:23:30|29802.28|29802.28|29816.42|29816.42|29816.42|29816.42|29802.28|29802.28|0
1649773440000|2022-04-12 14:24:00|29812.89|29812.89|29812.89|29812.89|29812.89|29812.89|29812.89|29812.89|0
1649773460000|2022-04-12 14:24:20|29809.35|29809.35|29812.89|29812.89|29812.89|29812.89|29809.35|29809.35|0
1649773470000|2022-04-12 14:24:30|29816.42|29816.42|29816.12|29816.12|29816.42|29816.42|29816.12|29816.12|0
1649773490000|2022-04-12 14:24:50|29812.59|29812.59|29812.59|29812.59|29812.59|29812.59|29812.59|29812.59|0
1649773500000|2022-04-12 14:25:00|29805.52|29805.52|29801.98|29801.98|29809.05|29809.05|29801.98|29801.98|0
1649773510000|2022-04-12 14:25:10|29798.45|29798.45|29801.98|29801.98|29801.98|29801.98|29798.45|29798.45|0
1649773520000|2022-04-12 14:25:20|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|0
1649773540000|2022-04-12 14:25:40|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|0
1649773550000|2022-04-12 14:25:50|29798.45|29798.45|29794.91|29794.91|29798.45|29798.45|29794.91|29794.91|0
1649773560000|2022-04-12 14:26:00|29798.45|29798.45|29805.82|29805.82|29805.82|29805.82|29798.45|29798.45|0
1649773590000|2022-04-12 14:26:30|29795.21|29795.21|29794.01|29794.01|29795.21|29795.21|29794.01|29794.01|0
1649773620000|2022-04-12 14:27:00|29797.55|29797.55|29797.55|29797.55|29797.55|29797.55|29797.55|29797.55|0
1649773640000|2022-04-12 14:27:20|29797.85|29797.85|29801.08|29801.08|29801.08|29801.08|29797.55|29797.55|0
1649773660000|2022-04-12 14:27:40|29797.55|29797.55|29797.55|29797.55|29797.55|29797.55|29797.55|29797.55|0
1649773670000|2022-04-12 14:27:50|29797.25|29797.25|29797.25|29797.25|29797.25|29797.25|29797.25|29797.25|0
1649773680000|2022-04-12 14:28:00|29793.71|29793.71|29793.71|29793.71|29793.71|29793.71|29793.71|29793.71|0
1649773690000|2022-04-12 14:28:10|29789.88|29789.88|29789.88|29789.88|29789.88|29789.88|29789.88|29789.88|0
1649773700000|2022-04-12 14:28:20|29790.18|29790.18|29790.18|29790.18|29790.18|29790.18|29790.18|29790.18|0
1649773710000|2022-04-12 14:28:30|29789.94|29789.94|29789.94|29789.94|29789.94|29789.94|29789.94|29789.94|0
1649773720000|2022-04-12 14:28:40|29786.4|29786.4|29786.4|29786.4|29786.4|29786.4|29786.4|29786.4|0
1649773730000|2022-04-12 14:28:50|29782.87|29782.87|29786.4|29786.4|29786.4|29786.4|29782.87|29782.87|0
1649773740000|2022-04-12 14:29:00|29789.94|29789.94|29786.4|29786.4|29789.94|29789.94|29786.4|29786.4|0
1649773750000|2022-04-12 14:29:10|29782.87|29782.87|29782.87|29782.87|29782.87|29782.87|29782.87|29782.87|0
1649773770000|2022-04-12 14:29:30|29779.33|29779.33|29772.26|29772.26|29779.33|29779.33|29772.26|29772.26|0
1649773780000|2022-04-12 14:29:40|29768.73|29768.73|29768.73|29768.73|29768.73|29768.73|29768.73|29768.73|0
1649773790000|2022-04-12 14:29:50|29765.19|29765.19|29765.19|29765.19|29765.19|29765.19|29765.19|29765.19|0
1649773800000|2022-04-12 14:30:00|29768.73|29768.73|29746.31|29746.31|29768.73|29768.73|29746.31|29746.31|0
1649773810000|2022-04-12 14:30:10|29767.52|29767.52|29774.59|29774.59|29774.59|29774.59|29763.99|29763.99|0
1649773820000|2022-04-12 14:30:20|29763.99|29763.99|29771.06|29771.06|29771.06|29771.06|29763.99|29763.99|0
1649773830000|2022-04-12 14:30:30|29763.99|29763.99|29763.99|29763.99|29763.99|29763.99|29763.99|29763.99|0
1649773850000|2022-04-12 14:30:50|29760.45|29760.45|29760.45|29760.45|29760.45|29760.45|29760.45|29760.45|0
1649773860000|2022-04-12 14:31:00|29763.99|29763.99|29760.45|29760.45|29763.99|29763.99|29760.45|29760.45|0
1649773870000|2022-04-12 14:31:10|29760.15|29760.15|29754.57|29754.57|29760.15|29760.15|29754.57|29754.57|0
1649773880000|2022-04-12 14:31:20|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|29754.98|0
1649773890000|2022-04-12 14:31:30|29755.8|29755.8|29754.98|29754.98|29755.8|29755.8|29751.44|29751.44|0
1649773900000|2022-04-12 14:31:40|29754.68|29754.68|29747.61|29747.61|29754.68|29754.68|29747.61|29747.61|0
1649773910000|2022-04-12 14:31:50|29751.14|29751.14|29747.61|29747.61|29751.14|29751.14|29747.61|29747.61|0
1649773920000|2022-04-12 14:32:00|29751.14|29751.14|29751.14|29751.14|29751.14|29751.14|29751.14|29751.14|0
1649773930000|2022-04-12 14:32:10|29747.61|29747.61|29747.61|29747.61|29747.61|29747.61|29747.61|29747.61|0
1649773940000|2022-04-12 14:32:20|29747.91|29747.91|29752.16|29752.16|29752.16|29752.16|29747.91|29747.91|0
1649773950000|2022-04-12 14:32:30|29745.09|29745.09|29745.09|29745.09|29745.09|29745.09|29741.55|29741.55|0
1649773970000|2022-04-12 14:32:50|29748.62|29748.62|29748.62|29748.62|29748.62|29748.62|29748.62|29748.62|0
1649773980000|2022-04-12 14:33:00|29755.69|29755.69|29749.52|29749.52|29755.69|29755.69|29748.62|29748.62|0
1649773990000|2022-04-12 14:33:10|29756.59|29756.59|29756.59|29756.59|29756.59|29756.59|29756.59|29756.59|0
1649774000000|2022-04-12 14:33:20|29756.47|29756.47|29756.47|29756.47|29756.47|29756.47|29756.35|29756.35|0
1649774010000|2022-04-12 14:33:30|29756.59|29756.59|29763.66|29763.66|29763.66|29763.66|29753.06|29753.06|0
1649774020000|2022-04-12 14:33:40|29760.13|29760.13|29763.66|29763.66|29763.66|29763.66|29760.13|29760.13|0
1649774030000|2022-04-12 14:33:50|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|0
1649774060000|2022-04-12 14:34:20|29774.27|29774.27|29766.6|29766.6|29774.27|29774.27|29766.6|29766.6|0
1649774080000|2022-04-12 14:34:40|29763.06|29763.06|29759.53|29759.53|29763.06|29763.06|29759.53|29759.53|0
1649774100000|2022-04-12 14:35:00|29763.06|29763.06|29763.06|29763.06|29763.06|29763.06|29763.06|29763.06|0
1649774110000|2022-04-12 14:35:10|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|0
1649774120000|2022-04-12 14:35:20|29763.06|29763.06|29775.17|29775.17|29775.47|29775.47|29763.06|29763.06|0
1649774150000|2022-04-12 14:35:50|29771.63|29771.63|29768.1|29768.1|29771.63|29771.63|29768.1|29768.1|0
1649774160000|2022-04-12 14:36:00|29761.03|29761.03|29764.56|29764.56|29764.56|29764.56|29761.03|29761.03|0
1649774220000|2022-04-12 14:37:00|29761.03|29761.03|29764.56|29764.56|29764.56|29764.56|29761.03|29761.03|0
1649774230000|2022-04-12 14:37:10|29763.96|29763.96|29763.36|29763.36|29763.96|29763.96|29763.36|29763.36|0
1649774250000|2022-04-12 14:37:30|29759.83|29759.83|29763.36|29763.36|29763.36|29763.36|29759.83|29759.83|0
1649774260000|2022-04-12 14:37:40|29759.83|29759.83|29759.83|29759.83|29759.83|29759.83|29759.83|29759.83|0
1649774270000|2022-04-12 14:37:50|29763.36|29763.36|29763.36|29763.36|29763.36|29763.36|29763.36|29763.36|0
1649774280000|2022-04-12 14:38:00|29756.29|29756.29|29752.76|29752.76|29756.29|29756.29|29752.76|29752.76|0
1649774290000|2022-04-12 14:38:10|29749.22|29749.22|29759.42|29759.42|29759.42|29759.42|29748.81|29748.81|0
1649774300000|2022-04-12 14:38:20|29755.88|29755.88|29755.88|29755.88|29755.88|29755.88|29752.35|29752.35|0
1649774310000|2022-04-12 14:38:30|29755.47|29755.47|29755.47|29755.47|29755.47|29755.47|29755.47|29755.47|0
1649774330000|2022-04-12 14:38:50|29751.94|29751.94|29755.47|29755.47|29755.47|29755.47|29744.87|29744.87|0
1649774380000|2022-04-12 14:39:40|29753.97|29753.97|29761.04|29761.04|29761.04|29761.04|29753.67|29753.67|0
1649774400000|2022-04-12 14:40:00|29771.64|29771.64|29771.64|29771.64|29771.64|29771.64|29771.64|29771.64|0
1649774410000|2022-04-12 14:40:10|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|0
1649774420000|2022-04-12 14:40:20|29771.64|29771.64|29771.64|29771.64|29771.64|29771.64|29771.64|29771.64|0
1649774430000|2022-04-12 14:40:30|29775.18|29775.18|29778.71|29778.71|29782.25|29782.25|29775.18|29775.18|0
1649774440000|2022-04-12 14:40:40|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|0
1649774450000|2022-04-12 14:40:50|29775.59|29775.59|29775.59|29775.59|29775.59|29775.59|29775.59|29775.59|0
1649774470000|2022-04-12 14:41:10|29775.29|29775.29|29775.29|29775.29|29775.29|29775.29|29775.29|29775.29|0
1649774490000|2022-04-12 14:41:30|29768.22|29768.22|29768.22|29768.22|29768.22|29768.22|29768.22|29768.22|0
1649774510000|2022-04-12 14:41:50|29764.68|29764.68|29761.15|29761.15|29764.68|29764.68|29761.15|29761.15|0
1649774520000|2022-04-12 14:42:00|29760.25|29760.25|29759.84|29759.84|29760.25|29760.25|29759.84|29759.84|0
1649774530000|2022-04-12 14:42:10|29763.37|29763.37|29764.38|29764.38|29764.38|29764.38|29763.37|29763.37|0
1649774540000|2022-04-12 14:42:20|29771.45|29771.45|29767.92|29767.92|29771.45|29771.45|29767.92|29767.92|0
1649774550000|2022-04-12 14:42:30|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|0
1649774560000|2022-04-12 14:42:40|29760.85|29760.85|29760.85|29760.85|29760.85|29760.85|29760.85|29760.85|0
1649774580000|2022-04-12 14:43:00|29760.25|29760.25|29760.25|29760.25|29760.25|29760.25|29760.25|29760.25|0
1649774610000|2022-04-12 14:43:30|29759.84|29759.84|29759.84|29759.84|29759.84|29759.84|29759.84|29759.84|0
1649774630000|2022-04-12 14:43:50|29756.3|29756.3|29749.23|29749.23|29756.3|29756.3|29749.23|29749.23|0
1649774650000|2022-04-12 14:44:10|29752.77|29752.77|29752.77|29752.77|29752.77|29752.77|29752.77|29752.77|0
1649774660000|2022-04-12 14:44:20|29752.17|29752.17|29762.77|29762.77|29762.77|29762.77|29752.17|29752.17|0
1649774670000|2022-04-12 14:44:30|29766.31|29766.31|29770.66|29770.66|29770.66|29770.66|29766.31|29766.31|0
1649774680000|2022-04-12 14:44:40|29767.13|29767.13|29766.83|29766.83|29767.13|29767.13|29766.83|29766.83|0
1649774700000|2022-04-12 14:45:00|29766.53|29766.53|29767.34|29767.34|29767.34|29767.34|29766.53|29766.53|0
1649774710000|2022-04-12 14:45:10|29774.82|29774.82|29778.77|29778.77|29778.77|29778.77|29771.29|29771.29|0
1649774720000|2022-04-12 14:45:20|29778.36|29778.36|29771.17|29771.17|29778.36|29778.36|29771.17|29771.17|0
1649774730000|2022-04-12 14:45:30|29771.58|29771.58|29775.41|29775.41|29775.41|29775.41|29771.58|29771.58|0
1649774740000|2022-04-12 14:45:40|29775.71|29775.71|29778.84|29778.84|29789.85|29789.85|29775.71|29775.71|0
1649774750000|2022-04-12 14:45:50|29775.3|29775.3|29775.71|29775.71|29775.71|29775.71|29775.3|29775.3|0
1649774760000|2022-04-12 14:46:00|29776.92|29776.92|29773.68|29773.68|29777.22|29777.22|29773.68|29773.68|0
1649774800000|2022-04-12 14:46:40|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|0
1649774820000|2022-04-12 14:47:00|29784.29|29784.29|29785.49|29785.49|29785.49|29785.49|29784.29|29784.29|0
1649774830000|2022-04-12 14:47:10|29792.56|29792.56|29793.16|29793.16|29793.16|29793.16|29792.56|29792.56|0
1649774840000|2022-04-12 14:47:20|29796.69|29796.69|29796.69|29796.69|29796.69|29796.69|29796.69|29796.69|0
1649774860000|2022-04-12 14:47:40|29793.16|29793.16|29793.16|29793.16|29793.16|29793.16|29793.16|29793.16|0
1649774870000|2022-04-12 14:47:50|29796.69|29796.69|29800.23|29800.23|29800.23|29800.23|29796.69|29796.69|0
1649774880000|2022-04-12 14:48:00|29803.76|29803.76|29800.53|29800.53|29803.76|29803.76|29799.93|29799.93|0
1649774890000|2022-04-12 14:48:10|29801.13|29801.13|29803.46|29803.46|29804.36|29804.36|29801.13|29801.13|0
1649774900000|2022-04-12 14:48:20|29807|29807|29807|29807|29810.53|29810.53|29807|29807|0
1649774910000|2022-04-12 14:48:30|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|0
1649774930000|2022-04-12 14:48:50|29807|29807|29807|29807|29807|29807|29807|29807|0
1649774940000|2022-04-12 14:49:00|29814.07|29814.07|29810.53|29810.53|29817.6|29817.6|29810.53|29810.53|0
1649774950000|2022-04-12 14:49:10|29814.07|29814.07|29828.21|29828.21|29828.21|29828.21|29814.07|29814.07|0
1649774960000|2022-04-12 14:49:20|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|0
1649774990000|2022-04-12 14:49:50|29831.14|29831.14|29831.44|29831.44|29834.98|29834.98|29831.14|29831.14|0
1649775000000|2022-04-12 14:50:00|29834.98|29834.98|29834.98|29834.98|29834.98|29834.98|29834.98|29834.98|0
1649775010000|2022-04-12 14:50:10|29831.44|29831.44|29831.44|29831.44|29831.44|29831.44|29831.44|29831.44|0
1649775020000|2022-04-12 14:50:20|29827.91|29827.91|29827.5|29827.5|29827.91|29827.91|29823.96|29823.96|0
1649775030000|2022-04-12 14:50:30|29831.03|29831.03|29831.03|29831.03|29831.03|29831.03|29831.03|29831.03|0
1649775040000|2022-04-12 14:50:40|29827.5|29827.5|29831.03|29831.03|29831.03|29831.03|29827.5|29827.5|0
1649775050000|2022-04-12 14:50:50|29830.73|29830.73|29830.73|29830.73|29830.73|29830.73|29830.73|29830.73|0
1649775060000|2022-04-12 14:51:00|29827.2|29827.2|29820.13|29820.13|29827.2|29827.2|29820.13|29820.13|0
1649775070000|2022-04-12 14:51:10|29816.59|29816.59|29816.59|29816.59|29820.13|29820.13|29816.59|29816.59|0
1649775080000|2022-04-12 14:51:20|29820.13|29820.13|29823.66|29823.66|29823.66|29823.66|29820.13|29820.13|0
1649775090000|2022-04-12 14:51:30|29822.84|29822.84|29829.91|29829.91|29829.91|29829.91|29822.84|29822.84|0
1649775100000|2022-04-12 14:51:40|29826.38|29826.38|29829.91|29829.91|29829.91|29829.91|29826.38|29826.38|0
1649775110000|2022-04-12 14:51:50|29830.21|29830.21|29830.21|29830.21|29830.21|29830.21|29826.68|29826.68|0
1649775130000|2022-04-12 14:52:10|29826.38|29826.38|29826.38|29826.38|29826.38|29826.38|29826.38|29826.38|0
1649775140000|2022-04-12 14:52:20|29829.91|29829.91|29829.91|29829.91|29833.45|29833.45|29829.91|29829.91|0
1649775150000|2022-04-12 14:52:30|29826.38|29826.38|29829.91|29829.91|29829.91|29829.91|29826.38|29826.38|0
1649775160000|2022-04-12 14:52:40|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|0
1649775170000|2022-04-12 14:52:50|29840.52|29840.52|29836.98|29836.98|29840.52|29840.52|29836.98|29836.98|0
1649775200000|2022-04-12 14:53:20|29836.68|29836.68|29836.68|29836.68|29836.68|29836.68|29836.68|29836.68|0
1649775210000|2022-04-12 14:53:30|29833.15|29833.15|29829.91|29829.91|29833.45|29833.45|29829.91|29829.91|0
1649775220000|2022-04-12 14:53:40|29833.45|29833.45|29829.91|29829.91|29833.45|29833.45|29829.91|29829.91|0
1649775230000|2022-04-12 14:53:50|29830.51|29830.51|29830.51|29830.51|29830.51|29830.51|29830.51|29830.51|0
1649775240000|2022-04-12 14:54:00|29834.05|29834.05|29837.58|29837.58|29841.12|29841.12|29834.05|29834.05|0
1649775260000|2022-04-12 14:54:20|29834.05|29834.05|29837.58|29837.58|29837.58|29837.58|29834.05|29834.05|0
1649775270000|2022-04-12 14:54:30|29834.05|29834.05|29834.05|29834.05|29834.05|29834.05|29834.05|29834.05|0
1649775280000|2022-04-12 14:54:40|29841.12|29841.12|29844.65|29844.65|29848.19|29848.19|29841.12|29841.12|0
1649775290000|2022-04-12 14:54:50|29848.19|29848.19|29848.49|29848.49|29852.02|29852.02|29848.19|29848.19|0
1649775300000|2022-04-12 14:55:00|29852.02|29852.02|29853.66|29853.66|29853.66|29853.66|29852.02|29852.02|0
1649775310000|2022-04-12 14:55:10|29857.2|29857.2|29857.2|29857.2|29857.2|29857.2|29857.2|29857.2|0
1649775320000|2022-04-12 14:55:20|29860.73|29860.73|29864.68|29864.68|29864.68|29864.68|29860.73|29860.73|0
1649775330000|2022-04-12 14:55:30|29864.38|29864.38|29857.31|29857.31|29864.38|29864.38|29857.31|29857.31|0
1649775340000|2022-04-12 14:55:40|29856.9|29856.9|29856.9|29856.9|29856.9|29856.9|29856.9|29856.9|0
1649775350000|2022-04-12 14:55:50|29853.36|29853.36|29849.83|29849.83|29853.36|29853.36|29849.83|29849.83|0
1649775360000|2022-04-12 14:56:00|29853.36|29853.36|29853.36|29853.36|29853.36|29853.36|29853.36|29853.36|0
1649775370000|2022-04-12 14:56:10|29856.9|29856.9|29856.9|29856.9|29856.9|29856.9|29856.9|29856.9|0
1649775400000|2022-04-12 14:56:40|29853.36|29853.36|29853.36|29853.36|29853.36|29853.36|29853.36|29853.36|0
1649775420000|2022-04-12 14:57:00|29849.83|29849.83|29849.83|29849.83|29853.36|29853.36|29849.83|29849.83|0
1649775430000|2022-04-12 14:57:10|29846.29|29846.29|29846.29|29846.29|29846.29|29846.29|29846.29|29846.29|0
1649775440000|2022-04-12 14:57:20|29849.83|29849.83|29850.13|29850.13|29850.13|29850.13|29849.83|29849.83|0
1649775460000|2022-04-12 14:57:40|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|29846.59|0
1649775470000|2022-04-12 14:57:50|29843.06|29843.06|29843.06|29843.06|29843.06|29843.06|29843.06|29843.06|0
1649775490000|2022-04-12 14:58:10|29839.52|29839.52|29846.59|29846.59|29846.59|29846.59|29839.52|29839.52|0
1649775500000|2022-04-12 14:58:20|29850.13|29850.13|29850.13|29850.13|29850.13|29850.13|29850.13|29850.13|0
1649775530000|2022-04-12 14:58:50|29853.66|29853.66|29853.66|29853.66|29853.66|29853.66|29853.66|29853.66|0
1649775540000|2022-04-12 14:59:00|29857.2|29857.2|29856.9|29856.9|29857.2|29857.2|29856.9|29856.9|0
1649775550000|2022-04-12 14:59:10|29849.83|29849.83|29849.83|29849.83|29849.83|29849.83|29849.83|29849.83|0
1649775570000|2022-04-12 14:59:30|29846.29|29846.29|29846.29|29846.29|29846.29|29846.29|29846.29|29846.29|0
1649775590000|2022-04-12 14:59:50|29853.36|29853.36|29845.99|29845.99|29853.36|29853.36|29845.99|29845.99|0
1649775600000|2022-04-12 15:00:00|29849.53|29849.53|29849.53|29849.53|29849.53|29849.53|29849.53|29849.53|0
1649775610000|2022-04-12 15:00:10|29845.99|29845.99|29845.99|29845.99|29853.06|29853.06|29845.99|29845.99|0
1649775620000|2022-04-12 15:00:20|29845.69|29845.69|29845.09|29845.09|29845.69|29845.69|29845.09|29845.09|0
1649775630000|2022-04-12 15:00:30|29841.55|29841.55|29838.02|29838.02|29841.55|29841.55|29838.02|29838.02|0
1649775650000|2022-04-12 15:00:50|29834.48|29834.48|29834.48|29834.48|29834.48|29834.48|29834.48|29834.48|0
1649775660000|2022-04-12 15:01:00|29834.18|29834.18|29837.72|29837.72|29837.72|29837.72|29834.18|29834.18|0
1649775670000|2022-04-12 15:01:10|29841.25|29841.25|29834.18|29834.18|29841.25|29841.25|29834.18|29834.18|0
1649775680000|2022-04-12 15:01:20|29834.48|29834.48|29834.48|29834.48|29834.48|29834.48|29834.48|29834.48|0
1649775690000|2022-04-12 15:01:30|29838.02|29838.02|29837.61|29837.61|29838.02|29838.02|29837.61|29837.61|0
1649775700000|2022-04-12 15:01:40|29830.54|29830.54|29830.54|29830.54|29830.54|29830.54|29830.54|29830.54|0
1649775710000|2022-04-12 15:01:50|29834.07|29834.07|29837.61|29837.61|29837.61|29837.61|29834.07|29834.07|0
1649775720000|2022-04-12 15:02:00|29837.91|29837.91|29837.91|29837.91|29844.98|29844.98|29837.91|29837.91|0
1649775740000|2022-04-12 15:02:20|29841.45|29841.45|29841.45|29841.45|29841.45|29841.45|29841.45|29841.45|0
1649775760000|2022-04-12 15:02:40|29837.91|29837.91|29848.82|29848.82|29848.82|29848.82|29837.91|29837.91|0
1649775780000|2022-04-12 15:03:00|29849.06|29849.06|29849.06|29849.06|29849.06|29849.06|29849.06|29849.06|0
1649775790000|2022-04-12 15:03:10|29845.52|29845.52|29856.25|29856.25|29856.25|29856.25|29845.52|29845.52|0
1649775800000|2022-04-12 15:03:20|29859.78|29859.78|29859.78|29859.78|29859.78|29859.78|29856.25|29856.25|0
1649775810000|2022-04-12 15:03:30|29860.38|29860.38|29861.2|29861.2|29861.2|29861.2|29860.38|29860.38|0
1649775820000|2022-04-12 15:03:40|29868.27|29868.27|29868.27|29868.27|29868.27|29868.27|29868.27|29868.27|0
1649775830000|2022-04-12 15:03:50|29868.68|29868.68|29868.68|29868.68|29868.68|29868.68|29868.68|29868.68|0
1649775840000|2022-04-12 15:04:00|29865.15|29865.15|29865.15|29865.15|29865.15|29865.15|29865.15|29865.15|0
1649775850000|2022-04-12 15:04:10|29861.61|29861.61|29861.61|29861.61|29861.61|29861.61|29861.61|29861.61|0
1649775860000|2022-04-12 15:04:20|29865.15|29865.15|29865.15|29865.15|29865.15|29865.15|29865.15|29865.15|0
1649775880000|2022-04-12 15:04:40|29868.68|29868.68|29865.75|29865.75|29869.28|29869.28|29865.75|29865.75|0
1649775900000|2022-04-12 15:05:00|29869.28|29869.28|29876.35|29876.35|29876.35|29876.35|29869.28|29869.28|0
1649775910000|2022-04-12 15:05:10|29875.94|29875.94|29875.94|29875.94|29875.94|29875.94|29875.94|29875.94|0
1649775920000|2022-04-12 15:05:20|29879.48|29879.48|29879.48|29879.48|29879.48|29879.48|29879.48|29879.48|0
1649775930000|2022-04-12 15:05:30|29883.01|29883.01|29886.55|29886.55|29886.55|29886.55|29883.01|29883.01|0
1649775940000|2022-04-12 15:05:40|29883.01|29883.01|29883.01|29883.01|29883.01|29883.01|29883.01|29883.01|0
1649775950000|2022-04-12 15:05:50|29879.48|29879.48|29879.48|29879.48|29879.48|29879.48|29879.48|29879.48|0
1649775960000|2022-04-12 15:06:00|29875.94|29875.94|29872.11|29872.11|29875.94|29875.94|29872.11|29872.11|0
1649775970000|2022-04-12 15:06:10|29875.64|29875.64|29875.4|29875.4|29875.89|29875.89|29875.4|29875.4|0
1649775980000|2022-04-12 15:06:20|29878.94|29878.94|29882.47|29882.47|29882.47|29882.47|29878.94|29878.94|0
1649775990000|2022-04-12 15:06:30|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|0
1649776000000|2022-04-12 15:06:40|29889.54|29889.54|29882.47|29882.47|29889.54|29889.54|29882.47|29882.47|0
1649776020000|2022-04-12 15:07:00|29882.71|29882.71|29882.71|29882.71|29882.71|29882.71|29882.71|29882.71|0
1649776030000|2022-04-12 15:07:10|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|0
1649776050000|2022-04-12 15:07:30|29890.38|29890.38|29890.38|29890.38|29893.92|29893.92|29890.38|29890.38|0
1649776070000|2022-04-12 15:07:50|29890.68|29890.68|29890.68|29890.68|29890.68|29890.68|29890.68|29890.68|0
1649776080000|2022-04-12 15:08:00|29889.86|29889.86|29893.4|29893.4|29893.4|29893.4|29889.86|29889.86|0
1649776090000|2022-04-12 15:08:10|29896.93|29896.93|29896.93|29896.93|29897.18|29897.18|29896.93|29896.93|0
1649776140000|2022-04-12 15:09:00|29893.4|29893.4|29889.86|29889.86|29893.4|29893.4|29889.86|29889.86|0
1649776150000|2022-04-12 15:09:10|29882.8|29882.8|29882.8|29882.8|29882.8|29882.8|29882.8|29882.8|0
1649776170000|2022-04-12 15:09:30|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|0
1649776200000|2022-04-12 15:10:00|29893.4|29893.4|29893.81|29893.81|29893.81|29893.81|29893.4|29893.4|0
1649776210000|2022-04-12 15:10:10|29897.34|29897.34|29890.27|29890.27|29897.34|29897.34|29890.27|29890.27|0
1649776230000|2022-04-12 15:10:30|29886.74|29886.74|29886.74|29886.74|29886.74|29886.74|29886.74|29886.74|0
1649776240000|2022-04-12 15:10:40|29886.44|29886.44|29885.32|29885.32|29886.44|29886.44|29885.32|29885.32|0
1649776250000|2022-04-12 15:10:50|29888.85|29888.85|29892.39|29892.39|29892.39|29892.39|29888.85|29888.85|0
1649776260000|2022-04-12 15:11:00|29891.79|29891.79|29891.79|29891.79|29891.79|29891.79|29891.79|29891.79|0
1649776280000|2022-04-12 15:11:20|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|0
1649776300000|2022-04-12 15:11:40|29888.55|29888.55|29888.14|29888.14|29888.55|29888.55|29888.14|29888.14|0
1649776310000|2022-04-12 15:11:50|29884.61|29884.61|29884.61|29884.61|29884.61|29884.61|29884.61|29884.61|0
1649776320000|2022-04-12 15:12:00|29888.14|29888.14|29888.14|29888.14|29888.14|29888.14|29888.14|29888.14|0
1649776330000|2022-04-12 15:12:10|29891.68|29891.68|29891.68|29891.68|29891.68|29891.68|29891.68|29891.68|0
1649776340000|2022-04-12 15:12:20|29891.98|29891.98|29891.98|29891.98|29891.98|29891.98|29891.98|29891.98|0
1649776370000|2022-04-12 15:12:50|29892.22|29892.22|29892.22|29892.22|29892.22|29892.22|29892.22|29892.22|0
1649776380000|2022-04-12 15:13:00|29906.36|29906.36|29902.83|29902.83|29906.36|29906.36|29902.83|29902.83|0
1649776390000|2022-04-12 15:13:10|29899.29|29899.29|29906.96|29906.96|29906.96|29906.96|29899.29|29899.29|0
1649776420000|2022-04-12 15:13:40|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|0
1649776430000|2022-04-12 15:13:50|29903.84|29903.84|29907.37|29907.37|29907.37|29907.37|29903.84|29903.84|0
1649776450000|2022-04-12 15:14:10|29900.3|29900.3|29900.3|29900.3|29900.3|29900.3|29900.3|29900.3|0
1649776460000|2022-04-12 15:14:20|29903.84|29903.84|29907.37|29907.37|29907.37|29907.37|29903.84|29903.84|0
1649776490000|2022-04-12 15:14:50|29910.91|29910.91|29914.44|29914.44|29914.44|29914.44|29910.91|29910.91|0
1649776500000|2022-04-12 15:15:00|29914.74|29914.74|29911.21|29911.21|29914.74|29914.74|29911.21|29911.21|0
1649776540000|2022-04-12 15:15:40|29914.74|29914.74|29911.21|29911.21|29914.74|29914.74|29911.21|29911.21|0
1649776550000|2022-04-12 15:15:50|29910.91|29910.91|29910.91|29910.91|29910.91|29910.91|29910.91|29910.91|0
1649776560000|2022-04-12 15:16:00|29907.37|29907.37|29907.67|29907.67|29907.67|29907.67|29907.37|29907.37|0
1649776570000|2022-04-12 15:16:10|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|0
1649776580000|2022-04-12 15:16:20|29914.74|29914.74|29914.74|29914.74|29914.74|29914.74|29914.74|29914.74|0
1649776590000|2022-04-12 15:16:30|29915.56|29915.56|29915.56|29915.56|29915.56|29915.56|29915.56|29915.56|0
1649776610000|2022-04-12 15:16:50|29915.97|29915.97|29915.97|29915.97|29915.97|29915.97|29915.97|29915.97|0
1649776620000|2022-04-12 15:17:00|29912.44|29912.44|29908.9|29908.9|29915.97|29915.97|29908.9|29908.9|0
1649776640000|2022-04-12 15:17:20|29912.44|29912.44|29909.5|29909.5|29913.04|29913.04|29909.5|29909.5|0
1649776650000|2022-04-12 15:17:30|29905.97|29905.97|29905.97|29905.97|29905.97|29905.97|29902.43|29902.43|0
1649776660000|2022-04-12 15:17:40|29902.43|29902.43|29905.97|29905.97|29905.97|29905.97|29902.43|29902.43|0
1649776670000|2022-04-12 15:17:50|29909.5|29909.5|29909.5|29909.5|29909.5|29909.5|29909.5|29909.5|0
1649776700000|2022-04-12 15:18:20|29913.04|29913.04|29909.5|29909.5|29913.04|29913.04|29909.5|29909.5|0
1649776710000|2022-04-12 15:18:30|29913.04|29913.04|29913.04|29913.04|29913.04|29913.04|29913.04|29913.04|0
1649776720000|2022-04-12 15:18:40|29916.57|29916.57|29920.11|29920.11|29920.11|29920.11|29916.57|29916.57|0
1649776730000|2022-04-12 15:18:50|29916.57|29916.57|29916.57|29916.57|29920.11|29920.11|29916.57|29916.57|0
1649776780000|2022-04-12 15:19:40|29917.17|29917.17|29927.78|29927.78|29927.78|29927.78|29917.17|29917.17|0
1649776790000|2022-04-12 15:19:50|29924.24|29924.24|29917.17|29917.17|29924.24|29924.24|29917.17|29917.17|0
1649776800000|2022-04-12 15:20:00|29913.64|29913.64|29913.94|29913.94|29913.94|29913.94|29913.64|29913.64|0
1649776810000|2022-04-12 15:20:10|29913.53|29913.53|29913.53|29913.53|29913.53|29913.53|29913.53|29913.53|0
1649776820000|2022-04-12 15:20:20|29917.06|29917.06|29920.6|29920.6|29920.6|29920.6|29917.06|29917.06|0
1649776830000|2022-04-12 15:20:30|29924.13|29924.13|29927.18|29927.18|29927.18|29927.18|29923.65|29923.65|0
1649776840000|2022-04-12 15:20:40|29930.72|29930.72|29927.18|29927.18|29930.72|29930.72|29927.18|29927.18|0
1649776880000|2022-04-12 15:21:20|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|0
1649776900000|2022-04-12 15:21:40|29924.25|29924.25|29931.32|29931.32|29931.32|29931.32|29924.25|29924.25|0
1649776910000|2022-04-12 15:21:50|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|0
1649776920000|2022-04-12 15:22:00|29931.32|29931.32|29931.32|29931.32|29931.32|29931.32|29931.32|29931.32|0
1649776940000|2022-04-12 15:22:20|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|0
1649776960000|2022-04-12 15:22:40|29938.39|29938.39|29938.39|29938.39|29938.39|29938.39|29938.39|29938.39|0
1649776990000|2022-04-12 15:23:10|29941.92|29941.92|29938.39|29938.39|29941.92|29941.92|29938.39|29938.39|0
1649777000000|2022-04-12 15:23:20|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|29934.85|0
1649777020000|2022-04-12 15:23:40|29935.1|29935.1|29935.1|29935.1|29935.1|29935.1|29935.1|29935.1|0
1649777040000|2022-04-12 15:24:00|29938.63|29938.63|29938.63|29938.63|29938.63|29938.63|29935.1|29935.1|0
1649777050000|2022-04-12 15:24:10|29938.87|29938.87|29938.75|29938.75|29938.87|29938.87|29938.75|29938.75|0
1649777080000|2022-04-12 15:24:40|29942.29|29942.29|29942.29|29942.29|29942.29|29942.29|29942.29|29942.29|0
1649777100000|2022-04-12 15:25:00|29938.75|29938.75|29949.42|29949.42|29949.42|29949.42|29934.98|29934.98|0
1649777110000|2022-04-12 15:25:10|29942.35|29942.35|29942.65|29942.65|29942.65|29942.65|29942.35|29942.35|0
1649777150000|2022-04-12 15:25:50|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|0
1649777160000|2022-04-12 15:26:00|29956.79|29956.79|29960.32|29960.32|29960.32|29960.32|29956.79|29956.79|0
1649777170000|2022-04-12 15:26:10|29956.79|29956.79|29949.72|29949.72|29956.79|29956.79|29946.18|29946.18|0
1649777190000|2022-04-12 15:26:30|29956.79|29956.79|29956.79|29956.79|29956.79|29956.79|29956.79|29956.79|0
1649777200000|2022-04-12 15:26:40|29960.32|29960.32|29963.56|29963.56|29963.56|29963.56|29960.02|29960.02|0
1649777210000|2022-04-12 15:26:50|29963.86|29963.86|29964.27|29964.27|29964.27|29964.27|29963.86|29963.86|0
1649777220000|2022-04-12 15:27:00|29967.8|29967.8|29967.8|29967.8|29967.8|29967.8|29967.8|29967.8|0
1649777230000|2022-04-12 15:27:10|29971.34|29971.34|29978.41|29978.41|29978.41|29978.41|29971.34|29971.34|0
1649777240000|2022-04-12 15:27:20|29981.94|29981.94|29981.94|29981.94|29981.94|29981.94|29981.94|29981.94|0
1649777250000|2022-04-12 15:27:30|29989.01|29989.01|29978.41|29978.41|29989.01|29989.01|29978.41|29978.41|0
1649777260000|2022-04-12 15:27:40|29981.94|29981.94|29978.41|29978.41|29981.94|29981.94|29978.41|29978.41|0
1649777270000|2022-04-12 15:27:50|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|0
1649777280000|2022-04-12 15:28:00|29981.94|29981.94|29979.22|29979.22|29981.94|29981.94|29972.16|29972.16|0
1649777290000|2022-04-12 15:28:10|29975.69|29975.69|29975.69|29975.69|29975.69|29975.69|29975.69|29975.69|0
1649777300000|2022-04-12 15:28:20|29982.76|29982.76|29975.69|29975.69|29982.76|29982.76|29975.69|29975.69|0
1649777310000|2022-04-12 15:28:30|29975.57|29975.57|29971.62|29971.62|29975.57|29975.57|29971.62|29971.62|0
1649777320000|2022-04-12 15:28:40|29968.09|29968.09|29968.09|29968.09|29968.09|29968.09|29968.09|29968.09|0
1649777330000|2022-04-12 15:28:50|29968.69|29968.69|29972.23|29972.23|29975.76|29975.76|29968.69|29968.69|0
1649777340000|2022-04-12 15:29:00|29968.69|29968.69|29968.39|29968.39|29975.46|29975.46|29968.39|29968.39|0
1649777350000|2022-04-12 15:29:10|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|0
1649777360000|2022-04-12 15:29:20|29968.39|29968.39|29968.63|29968.63|29968.75|29968.75|29968.39|29968.39|0
1649777370000|2022-04-12 15:29:30|29972.17|29972.17|29946.52|29946.52|29975.7|29975.7|29946.52|29946.52|0
1649777380000|2022-04-12 15:29:40|29950.06|29950.06|29939.04|29939.04|29971.27|29971.27|29939.04|29939.04|0
1649777390000|2022-04-12 15:29:50|29946.11|29946.11|29961.26|29961.26|29968.33|29968.33|29946.11|29946.11|0
1649834100000|2022-04-13 07:15:00|29628.25|29628.25|29628.25|29628.25|29628.25|29628.25|29628.25|29628.25|0
1649834120000|2022-04-13 07:15:20|29629.15|29629.15|29632.69|29632.69|29632.69|29632.69|29629.15|29629.15|0
1649834150000|2022-04-13 07:15:50|29636.22|29636.22|29639.76|29639.76|29639.76|29639.76|29636.22|29636.22|0
1649834170000|2022-04-13 07:16:10|29640.66|29640.66|29640.66|29640.66|29640.66|29640.66|29640.66|29640.66|0
1649834190000|2022-04-13 07:16:30|29644.19|29644.19|29647.73|29647.73|29647.73|29647.73|29644.19|29644.19|0
1649834200000|2022-04-13 07:16:40|29646.23|29646.23|29646.23|29646.23|29646.23|29646.23|29646.23|29646.23|0
1649834210000|2022-04-13 07:16:50|29642.69|29642.69|29635.62|29635.62|29642.69|29642.69|29635.62|29635.62|0
1649834220000|2022-04-13 07:17:00|29642.69|29642.69|29656.53|29656.53|29656.53|29656.53|29642.69|29642.69|0
1649834240000|2022-04-13 07:17:20|29645.93|29645.93|29644.47|29644.47|29645.93|29645.93|29644.47|29644.47|0
1649834250000|2022-04-13 07:17:30|29658.61|29658.61|29658.61|29658.61|29658.61|29658.61|29658.61|29658.61|0
1649834260000|2022-04-13 07:17:40|29658.01|29658.01|29657.04|29657.04|29658.01|29658.01|29654.47|29654.47|0
1649834270000|2022-04-13 07:17:50|29649.97|29649.97|29649.73|29649.73|29649.97|29649.97|29649.73|29649.73|0
1649834280000|2022-04-13 07:18:00|29649.61|29649.61|29628.4|29628.4|29649.61|29649.61|29628.4|29628.4|0
1649834290000|2022-04-13 07:18:10|29621.33|29621.33|29621.33|29621.33|29621.33|29621.33|29621.33|29621.33|0
1649834310000|2022-04-13 07:18:30|29628.4|29628.4|29628.4|29628.4|29628.4|29628.4|29628.4|29628.4|0
1649834320000|2022-04-13 07:18:40|29624.87|29624.87|29623.97|29623.97|29624.87|29624.87|29623.97|29623.97|0
1649834330000|2022-04-13 07:18:50|29622.76|29622.76|29622.76|29622.76|29622.76|29622.76|29622.76|29622.76|0
1649834340000|2022-04-13 07:19:00|29612.16|29612.16|29612.16|29612.16|29612.16|29612.16|29608.62|29608.62|0
1649834350000|2022-04-13 07:19:10|29605.09|29605.09|29605.09|29605.09|29605.09|29605.09|29605.09|29605.09|0
1649834380000|2022-04-13 07:19:40|29608.62|29608.62|29601.56|29601.56|29608.62|29608.62|29601.56|29601.56|0
1649834390000|2022-04-13 07:19:50|29590.95|29590.95|29597.19|29597.19|29597.19|29597.19|29590.95|29590.95|0
1649834400000|2022-04-13 07:20:00|29596.29|29596.29|29603.36|29603.36|29603.36|29603.36|29596.29|29596.29|0
1649834410000|2022-04-13 07:20:10|29606.89|29606.89|29621.03|29621.03|29624.57|29624.57|29606.89|29606.89|0
1649834420000|2022-04-13 07:20:20|29622.53|29622.53|29626.07|29626.07|29626.07|29626.07|29622.53|29622.53|0
1649834430000|2022-04-13 07:20:30|29611.93|29611.93|29611.63|29611.63|29611.93|29611.93|29611.63|29611.63|0
1649834440000|2022-04-13 07:20:40|29618.7|29618.7|29615.16|29615.16|29618.7|29618.7|29615.16|29615.16|0
1649834450000|2022-04-13 07:20:50|29618.7|29618.7|29624.32|29624.32|29624.32|29624.32|29617.25|29617.25|0
1649834460000|2022-04-13 07:21:00|29634.93|29634.93|29638.46|29638.46|29638.46|29638.46|29634.93|29634.93|0
1649834490000|2022-04-13 07:21:30|29652.6|29652.6|29649.06|29649.06|29652.6|29652.6|29649.06|29649.06|0
1649834500000|2022-04-13 07:21:40|29652.6|29652.6|29652.6|29652.6|29652.6|29652.6|29652.6|29652.6|0
1649834510000|2022-04-13 07:21:50|29652.48|29652.48|29652.48|29652.48|29652.48|29652.48|29652.48|29652.48|0
1649834520000|2022-04-13 07:22:00|29659.55|29659.55|29677.22|29677.22|29677.22|29677.22|29659.55|29659.55|0
1649834530000|2022-04-13 07:22:10|29684.29|29684.29|29684.29|29684.29|29684.29|29684.29|29684.29|29684.29|0
1649834550000|2022-04-13 07:22:30|29691.36|29691.36|29687.83|29687.83|29691.36|29691.36|29687.83|29687.83|0
1649834560000|2022-04-13 07:22:40|29677.22|29677.22|29677.22|29677.22|29677.22|29677.22|29677.22|29677.22|0
1649834570000|2022-04-13 07:22:50|29678.42|29678.42|29678.42|29678.42|29678.42|29678.42|29678.42|29678.42|0
1649834580000|2022-04-13 07:23:00|29674.89|29674.89|29678.42|29678.42|29678.42|29678.42|29674.89|29674.89|0
1649834610000|2022-04-13 07:23:30|29674.89|29674.89|29674.89|29674.89|29674.89|29674.89|29674.89|29674.89|0
1649834620000|2022-04-13 07:23:40|29667.82|29667.82|29671.35|29671.35|29671.35|29671.35|29660.75|29660.75|0
1649834630000|2022-04-13 07:23:50|29664.28|29664.28|29657.22|29657.22|29664.53|29664.53|29657.22|29657.22|0
1649834640000|2022-04-13 07:24:00|29656.97|29656.97|29660.21|29660.21|29660.21|29660.21|29656.67|29656.67|0
1649834650000|2022-04-13 07:24:10|29667.28|29667.28|29667.28|29667.28|29667.28|29667.28|29667.28|29667.28|0
1649834660000|2022-04-13 07:24:20|29681.42|29681.42|29677.88|29677.88|29681.42|29681.42|29677.88|29677.88|0
1649834680000|2022-04-13 07:24:40|29681.42|29681.42|29677.88|29677.88|29681.42|29681.42|29674.35|29674.35|0
1649834690000|2022-04-13 07:24:50|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|0
1649834700000|2022-04-13 07:25:00|29692.02|29692.02|29686.45|29686.45|29693.52|29693.52|29686.45|29686.45|0
1649834710000|2022-04-13 07:25:10|29679.38|29679.38|29679.38|29679.38|29679.38|29679.38|29679.38|29679.38|0
1649834720000|2022-04-13 07:25:20|29672.31|29672.31|29668.78|29668.78|29672.31|29672.31|29668.78|29668.78|0
1649834730000|2022-04-13 07:25:30|29665.24|29665.24|29661.71|29661.71|29665.24|29665.24|29661.71|29661.71|0
1649834740000|2022-04-13 07:25:40|29661.11|29661.11|29661.11|29661.11|29661.11|29661.11|29661.11|29661.11|0
1649834750000|2022-04-13 07:25:50|29654.04|29654.04|29657.57|29657.57|29657.57|29657.57|29654.04|29654.04|0
1649834770000|2022-04-13 07:26:10|29650.5|29650.5|29650.5|29650.5|29650.5|29650.5|29650.5|29650.5|0
1649834780000|2022-04-13 07:26:20|29643.43|29643.43|29629.59|29629.59|29643.43|29643.43|29629.59|29629.59|0
1649834790000|2022-04-13 07:26:30|29626.06|29626.06|29640.8|29640.8|29640.8|29640.8|29626.06|29626.06|0
1649834810000|2022-04-13 07:26:50|29630.2|29630.2|29630.2|29630.2|29637.27|29637.27|29630.2|29630.2|0
1649834820000|2022-04-13 07:27:00|29633.73|29633.73|29634.63|29634.63|29635.83|29635.83|29633.73|29633.73|0
1649834830000|2022-04-13 07:27:10|29627.56|29627.56|29628.16|29628.16|29628.16|29628.16|29627.56|29627.56|0
1649834850000|2022-04-13 07:27:30|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|0
1649834870000|2022-04-13 07:27:50|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|0
1649834880000|2022-04-13 07:28:00|29645.84|29645.84|29645.84|29645.84|29645.84|29645.84|29645.84|29645.84|0
1649834890000|2022-04-13 07:28:10|29649.37|29649.37|29652.02|29652.02|29659.09|29659.09|29649.37|29649.37|0
1649834910000|2022-04-13 07:28:30|29652.51|29652.51|29659.28|29659.28|29663.11|29663.11|29652.51|29652.51|0
1649834920000|2022-04-13 07:28:40|29652.21|29652.21|29652.81|29652.81|29652.81|29652.81|29652.21|29652.21|0
1649834930000|2022-04-13 07:28:50|29645.74|29645.74|29642.2|29642.2|29645.74|29645.74|29638.67|29638.67|0
1649834940000|2022-04-13 07:29:00|29638.67|29638.67|29638.67|29638.67|29638.67|29638.67|29638.67|29638.67|0
1649834960000|2022-04-13 07:29:20|29642.2|29642.2|29641.9|29641.9|29642.2|29642.2|29641.9|29641.9|0
1649834990000|2022-04-13 07:29:50|29631.3|29631.3|29624.23|29624.23|29638.37|29638.37|29624.23|29624.23|0
1649835000000|2022-04-13 07:30:00|29625.43|29625.43|29608.05|29608.05|29626.93|29626.93|29608.05|29608.05|0
1649835010000|2022-04-13 07:30:10|29600.98|29600.98|29599.78|29599.78|29600.98|29600.98|29599.18|29599.18|0
1649835020000|2022-04-13 07:30:20|29599.48|29599.48|29606.55|29606.55|29606.55|29606.55|29599.48|29599.48|0
1649835040000|2022-04-13 07:30:40|29624.23|29624.23|29624.23|29624.23|29624.23|29624.23|29624.23|29624.23|0
1649835050000|2022-04-13 07:30:50|29620.69|29620.69|29620.69|29620.69|29620.69|29620.69|29620.69|29620.69|0
1649835060000|2022-04-13 07:31:00|29631.3|29631.3|29616.25|29616.25|29631.3|29631.3|29613.62|29613.62|0
1649835070000|2022-04-13 07:31:10|29619.79|29619.79|29620.69|29620.69|29620.69|29620.69|29619.79|29619.79|0
1649835080000|2022-04-13 07:31:20|29617.15|29617.15|29612.12|29612.12|29617.15|29617.15|29608.58|29608.58|0
1649835090000|2022-04-13 07:31:30|29611.82|29611.82|29608.28|29608.28|29611.82|29611.82|29608.28|29608.28|0
1649835100000|2022-04-13 07:31:40|29615.35|29615.35|29608.28|29608.28|29615.35|29615.35|29608.28|29608.28|0
1649835110000|2022-04-13 07:31:50|29607.68|29607.68|29604.14|29604.14|29607.68|29607.68|29604.14|29604.14|0
1649835120000|2022-04-13 07:32:00|29618.28|29618.28|29619.19|29619.19|29619.19|29619.19|29618.28|29618.28|0
1649835140000|2022-04-13 07:32:20|29612.12|29612.12|29611.39|29611.39|29612.12|29612.12|29611.39|29611.39|0
1649835160000|2022-04-13 07:32:40|29618.46|29618.46|29622|29622|29622|29622|29618.46|29618.46|0
1649835170000|2022-04-13 07:32:50|29618.46|29618.46|29614.93|29614.93|29618.46|29618.46|29614.93|29614.93|0
1649835180000|2022-04-13 07:33:00|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|0
1649835190000|2022-04-13 07:33:10|29616.43|29616.43|29612.9|29612.9|29616.73|29616.73|29612.9|29612.9|0
1649835200000|2022-04-13 07:33:20|29609.36|29609.36|29602.29|29602.29|29609.36|29609.36|29602.29|29602.29|0
1649835210000|2022-04-13 07:33:30|29591.69|29591.69|29590.48|29590.48|29591.69|29591.69|29590.48|29590.48|0
1649835230000|2022-04-13 07:33:50|29594.02|29594.02|29594.02|29594.02|29594.02|29594.02|29594.02|29594.02|0
1649835240000|2022-04-13 07:34:00|29590.48|29590.48|29584.62|29584.62|29591.69|29591.69|29584.62|29584.62|0
1649835250000|2022-04-13 07:34:10|29591.69|29591.69|29595.22|29595.22|29595.22|29595.22|29591.69|29591.69|0
1649835260000|2022-04-13 07:34:20|29594.62|29594.62|29594.62|29594.62|29594.62|29594.62|29594.62|29594.62|0
1649835270000|2022-04-13 07:34:30|29591.09|29591.09|29591.69|29591.69|29591.69|29591.69|29591.09|29591.09|0
1649835280000|2022-04-13 07:34:40|29598.76|29598.76|29606.43|29606.43|29606.43|29606.43|29598.76|29598.76|0
1649835290000|2022-04-13 07:34:50|29595.82|29595.82|29610.2|29610.2|29610.2|29610.2|29595.82|29595.82|0
1649835300000|2022-04-13 07:35:00|29611.11|29611.11|29606.28|29606.28|29613.35|29613.35|29606.28|29606.28|0
1649835310000|2022-04-13 07:35:10|29605.79|29605.79|29602.26|29602.26|29605.79|29605.79|29602.26|29602.26|0
1649835320000|2022-04-13 07:35:20|29612.86|29612.86|29608.79|29608.79|29614.96|29614.96|29607.89|29607.89|0
1649835330000|2022-04-13 07:35:30|29626.46|29626.46|29626.46|29626.46|29626.46|29626.46|29626.46|29626.46|0
1649835340000|2022-04-13 07:35:40|29627.36|29627.36|29628.57|29628.57|29628.57|29628.57|29627.36|29627.36|0
1649835350000|2022-04-13 07:35:50|29625.03|29625.03|29632.1|29632.1|29632.1|29632.1|29625.03|29625.03|0
1649835360000|2022-04-13 07:36:00|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1649835380000|2022-04-13 07:36:20|29628.57|29628.57|29627.96|29627.96|29628.57|29628.57|29627.96|29627.96|0
1649835400000|2022-04-13 07:36:40|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|0
1649835410000|2022-04-13 07:36:50|29628.21|29628.21|29628.21|29628.21|29628.21|29628.21|29621.14|29621.14|0
1649835430000|2022-04-13 07:37:10|29635.28|29635.28|29635.28|29635.28|29635.28|29635.28|29635.28|29635.28|0
1649835440000|2022-04-13 07:37:20|29642.35|29642.35|29652.96|29652.96|29652.96|29652.96|29642.35|29642.35|0
1649835450000|2022-04-13 07:37:30|29653.08|29653.08|29652.96|29652.96|29653.08|29653.08|29652.48|29652.48|0
1649835470000|2022-04-13 07:37:50|29652.55|29652.55|29645.67|29645.67|29652.74|29652.74|29645.67|29645.67|0
1649835480000|2022-04-13 07:38:00|29645.31|29645.31|29641.23|29641.23|29648.6|29648.6|29641.23|29641.23|0
1649835500000|2022-04-13 07:38:20|29644.77|29644.77|29644.77|29644.77|29644.77|29644.77|29644.77|29644.77|0
1649835510000|2022-04-13 07:38:30|29641.23|29641.23|29644.77|29644.77|29644.77|29644.77|29641.23|29641.23|0
1649835520000|2022-04-13 07:38:40|29644.4|29644.4|29647.94|29647.94|29647.94|29647.94|29644.4|29644.4|0
1649835530000|2022-04-13 07:38:50|29640.87|29640.87|29644.4|29644.4|29644.4|29644.4|29640.87|29640.87|0
1649835550000|2022-04-13 07:39:10|29640.87|29640.87|29640.87|29640.87|29640.87|29640.87|29640.87|29640.87|0
1649835560000|2022-04-13 07:39:20|29651.47|29651.47|29651.17|29651.17|29651.47|29651.47|29651.17|29651.17|0
1649835580000|2022-04-13 07:39:40|29654.71|29654.71|29654.71|29654.71|29654.71|29654.71|29654.71|29654.71|0
1649835590000|2022-04-13 07:39:50|29651.17|29651.17|29651.17|29651.17|29651.17|29651.17|29651.17|29651.17|0
1649835600000|2022-04-13 07:40:00|29650.57|29650.57|29646.44|29646.44|29650.57|29650.57|29646.44|29646.44|0
1649835610000|2022-04-13 07:40:10|29657.04|29657.04|29657.04|29657.04|29657.04|29657.04|29657.04|29657.04|0
1649835620000|2022-04-13 07:40:20|29657.34|29657.34|29671.18|29671.18|29671.48|29671.48|29657.34|29657.34|0
1649835630000|2022-04-13 07:40:30|29667.64|29667.64|29667.95|29667.95|29667.95|29667.95|29667.64|29667.64|0
1649835640000|2022-04-13 07:40:40|29675.32|29675.32|29675.32|29675.32|29675.32|29675.32|29675.32|29675.32|0
1649835650000|2022-04-13 07:40:50|29678.85|29678.85|29675.32|29675.32|29678.85|29678.85|29675.32|29675.32|0
1649835660000|2022-04-13 07:41:00|29675.62|29675.62|29675.62|29675.62|29675.62|29675.62|29675.62|29675.62|0
1649835680000|2022-04-13 07:41:20|29672.08|29672.08|29675.62|29675.62|29675.62|29675.62|29672.08|29672.08|0
1649835690000|2022-04-13 07:41:30|29672.08|29672.08|29665.01|29665.01|29672.08|29672.08|29665.01|29665.01|0
1649835700000|2022-04-13 07:41:40|29661.48|29661.48|29661.48|29661.48|29661.48|29661.48|29661.48|29661.48|0
1649835710000|2022-04-13 07:41:50|29650.87|29650.87|29643.8|29643.8|29650.87|29650.87|29636.73|29636.73|0
1649835740000|2022-04-13 07:42:20|29636.73|29636.73|29636.73|29636.73|29636.73|29636.73|29636.73|29636.73|0
1649835750000|2022-04-13 07:42:30|29640.27|29640.27|29647.34|29647.34|29647.34|29647.34|29640.27|29640.27|0
1649835760000|2022-04-13 07:42:40|29640.27|29640.27|29640.27|29640.27|29640.27|29640.27|29640.27|29640.27|0
1649835770000|2022-04-13 07:42:50|29647.34|29647.34|29654.41|29654.41|29654.41|29654.41|29647.34|29647.34|0
1649835780000|2022-04-13 07:43:00|29650.87|29650.87|29647.34|29647.34|29650.87|29650.87|29647.34|29647.34|0
1649835790000|2022-04-13 07:43:10|29650.87|29650.87|29647.34|29647.34|29650.87|29650.87|29647.34|29647.34|0
1649835800000|2022-04-13 07:43:20|29643.8|29643.8|29643.8|29643.8|29643.8|29643.8|29643.8|29643.8|0
1649835820000|2022-04-13 07:43:40|29654.41|29654.41|29654.41|29654.41|29654.41|29654.41|29654.41|29654.41|0
1649835840000|2022-04-13 07:44:00|29653.81|29653.81|29653.81|29653.81|29653.81|29653.81|29653.81|29653.81|0
1649835850000|2022-04-13 07:44:10|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|0
1649835860000|2022-04-13 07:44:20|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|0
1649835880000|2022-04-13 07:44:40|29666.72|29666.72|29666.72|29666.72|29666.72|29666.72|29666.72|29666.72|0
1649835890000|2022-04-13 07:44:50|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|0
1649835900000|2022-04-13 07:45:00|29672.05|29672.05|29665.28|29665.28|29672.05|29672.05|29664.98|29664.98|0
1649835910000|2022-04-13 07:45:10|29664.38|29664.38|29664.68|29664.68|29664.68|29664.68|29664.38|29664.38|0
1649835920000|2022-04-13 07:45:20|29661.15|29661.15|29658.43|29658.43|29661.15|29661.15|29657.61|29657.61|0
1649835930000|2022-04-13 07:45:30|29654.9|29654.9|29654.9|29654.9|29654.9|29654.9|29654.9|29654.9|0
1649835960000|2022-04-13 07:46:00|29661.97|29661.97|29661.97|29661.97|29661.97|29661.97|29661.97|29661.97|0
1649835980000|2022-04-13 07:46:20|29665.5|29665.5|29672.57|29672.57|29672.57|29672.57|29661.97|29661.97|0
1649835990000|2022-04-13 07:46:30|29665.5|29665.5|29665.5|29665.5|29665.5|29665.5|29665.5|29665.5|0
1649836000000|2022-04-13 07:46:40|29672.57|29672.57|29672.57|29672.57|29672.57|29672.57|29672.57|29672.57|0
1649836010000|2022-04-13 07:46:50|29679.64|29679.64|29690.85|29690.85|29690.85|29690.85|29679.64|29679.64|0
1649836020000|2022-04-13 07:47:00|29694.38|29694.38|29696.81|29696.81|29696.81|29696.81|29694.38|29694.38|0
1649836030000|2022-04-13 07:47:10|29689.74|29689.74|29696.81|29696.81|29696.81|29696.81|29689.74|29689.74|0
1649836040000|2022-04-13 07:47:20|29689.74|29689.74|29700.35|29700.35|29700.35|29700.35|29689.74|29689.74|0
1649836050000|2022-04-13 07:47:30|29707.42|29707.42|29707.42|29707.42|29707.42|29707.42|29707.42|29707.42|0
1649836070000|2022-04-13 07:47:50|29721.56|29721.56|29721.56|29721.56|29721.56|29721.56|29721.56|29721.56|0
1649836110000|2022-04-13 07:48:30|29710.95|29710.95|29714.49|29714.49|29714.49|29714.49|29710.95|29710.95|0
1649836120000|2022-04-13 07:48:40|29718.02|29718.02|29728.63|29728.63|29728.63|29728.63|29718.02|29718.02|0
1649836130000|2022-04-13 07:48:50|29721.56|29721.56|29721.56|29721.56|29721.56|29721.56|29721.56|29721.56|0
1649836170000|2022-04-13 07:49:30|29721.26|29721.26|29721.26|29721.26|29721.26|29721.26|29721.26|29721.26|0
1649836180000|2022-04-13 07:49:40|29724.79|29724.79|29724.79|29724.79|29724.79|29724.79|29724.79|29724.79|0
1649836200000|2022-04-13 07:50:00|29728.33|29728.33|29731.86|29731.86|29731.86|29731.86|29728.33|29728.33|0
1649836220000|2022-04-13 07:50:20|29732.46|29732.46|29728.03|29728.03|29732.46|29732.46|29728.03|29728.03|0
1649836240000|2022-04-13 07:50:40|29731.56|29731.56|29735.1|29735.1|29735.1|29735.1|29731.56|29731.56|0
1649836280000|2022-04-13 07:51:20|29731.56|29731.56|29731.56|29731.56|29731.56|29731.56|29731.56|29731.56|0
1649836290000|2022-04-13 07:51:30|29735.1|29735.1|29728.03|29728.03|29735.1|29735.1|29728.03|29728.03|0
1649836300000|2022-04-13 07:51:40|29724.49|29724.49|29724.49|29724.49|29724.49|29724.49|29724.19|29724.19|0
1649836310000|2022-04-13 07:51:50|29724.79|29724.79|29724.79|29724.79|29724.79|29724.79|29724.79|29724.79|0
1649836320000|2022-04-13 07:52:00|29717.72|29717.72|29721.86|29721.86|29721.86|29721.86|29717.72|29717.72|0
1649836340000|2022-04-13 07:52:20|29711.25|29711.25|29707.42|29707.42|29711.25|29711.25|29707.42|29707.42|0
1649836360000|2022-04-13 07:52:40|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|29689.74|0
1649836370000|2022-04-13 07:52:50|29690.15|29690.15|29686.62|29686.62|29690.15|29690.15|29683.08|29683.08|0
1649836380000|2022-04-13 07:53:00|29685.8|29685.8|29685.8|29685.8|29685.8|29685.8|29685.8|29685.8|0
1649836390000|2022-04-13 07:53:10|29696.4|29696.4|29696.4|29696.4|29696.4|29696.4|29696.4|29696.4|0
1649836400000|2022-04-13 07:53:20|29696.7|29696.7|29696.7|29696.7|29696.7|29696.7|29696.7|29696.7|0
1649836410000|2022-04-13 07:53:30|29697|29697|29700.54|29700.54|29700.54|29700.54|29697|29697|0
1649836420000|2022-04-13 07:53:40|29697|29697|29693.47|29693.47|29697|29697|29693.47|29693.47|0
1649836430000|2022-04-13 07:53:50|29682.87|29682.87|29697|29697|29697|29697|29682.87|29682.87|0
1649836440000|2022-04-13 07:54:00|29700.54|29700.54|29701.74|29701.74|29701.74|29701.74|29697|29697|0
1649836470000|2022-04-13 07:54:30|29694.67|29694.67|29698.21|29698.21|29698.21|29698.21|29694.67|29694.67|0
1649836490000|2022-04-13 07:54:50|29694.67|29694.67|29694.67|29694.67|29694.67|29694.67|29691.14|29691.14|0
1649836510000|2022-04-13 07:55:10|29691.14|29691.14|29687.3|29687.3|29691.14|29691.14|29687.3|29687.3|0
1649836530000|2022-04-13 07:55:30|29683.77|29683.77|29693.77|29693.77|29693.77|29693.77|29683.17|29683.17|0
1649836540000|2022-04-13 07:55:40|29690.24|29690.24|29694.97|29694.97|29694.97|29694.97|29686.7|29686.7|0
1649836580000|2022-04-13 07:56:20|29709.11|29709.11|29723.25|29723.25|29723.25|29723.25|29709.11|29709.11|0
1649836600000|2022-04-13 07:56:40|29737.39|29737.39|29733.86|29733.86|29740.93|29740.93|29733.86|29733.86|0
1649836620000|2022-04-13 07:57:00|29733.25|29733.25|29732.95|29732.95|29736.79|29736.79|29732.95|29732.95|0
1649836630000|2022-04-13 07:57:10|29729.42|29729.42|29729.42|29729.42|29729.42|29729.42|29729.42|29729.42|0
1649836650000|2022-04-13 07:57:30|29732.95|29732.95|29732.95|29732.95|29732.95|29732.95|29732.95|29732.95|0
1649836680000|2022-04-13 07:58:00|29736.49|29736.49|29736.49|29736.49|29736.49|29736.49|29736.49|29736.49|0
1649836700000|2022-04-13 07:58:20|29750.63|29750.63|29742.66|29742.66|29750.63|29750.63|29739.12|29739.12|0
1649836710000|2022-04-13 07:58:30|29739.12|29739.12|29739.12|29739.12|29739.12|29739.12|29739.12|29739.12|0
1649836730000|2022-04-13 07:58:50|29735.59|29735.59|29732.05|29732.05|29735.59|29735.59|29732.05|29732.05|0
1649836740000|2022-04-13 07:59:00|29731.15|29731.15|29730.85|29730.85|29731.15|29731.15|29730.85|29730.85|0
1649836760000|2022-04-13 07:59:20|29716.71|29716.71|29720.55|29720.55|29720.55|29720.55|29716.71|29716.71|0
1649836770000|2022-04-13 07:59:30|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|0
1649836780000|2022-04-13 07:59:40|29705.59|29705.59|29705.59|29705.59|29705.59|29705.59|29705.59|29705.59|0
1649836800000|2022-04-13 08:00:00|29706.8|29706.8|29699.85|29699.85|29707.04|29707.04|29699.85|29699.85|0
1649836810000|2022-04-13 08:00:10|29692.78|29692.78|29692.78|29692.78|29692.78|29692.78|29692.78|29692.78|0
1649836820000|2022-04-13 08:00:20|29696.31|29696.31|29696.31|29696.31|29696.31|29696.31|29696.31|29696.31|0
1649836830000|2022-04-13 08:00:30|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|0
1649836840000|2022-04-13 08:00:40|29699.85|29699.85|29699.85|29699.85|29699.85|29699.85|29699.85|29699.85|0
1649836850000|2022-04-13 08:00:50|29700.75|29700.75|29700.75|29700.75|29700.75|29700.75|29700.75|29700.75|0
1649836860000|2022-04-13 08:01:00|29704.29|29704.29|29704.29|29704.29|29704.29|29704.29|29704.29|29704.29|0
1649836870000|2022-04-13 08:01:10|29700.75|29700.75|29700.75|29700.75|29700.75|29700.75|29700.75|29700.75|0
1649836880000|2022-04-13 08:01:20|29700.63|29700.63|29700.63|29700.63|29700.63|29700.63|29700.63|29700.63|0
1649836890000|2022-04-13 08:01:30|29707.46|29707.46|29707.46|29707.46|29707.46|29707.46|29707.46|29707.46|0
1649836910000|2022-04-13 08:01:50|29706.86|29706.86|29706.86|29706.86|29706.86|29706.86|29706.86|29706.86|0
1649836940000|2022-04-13 08:02:20|29707.16|29707.16|29717.76|29717.76|29717.76|29717.76|29707.16|29707.16|0
1649836950000|2022-04-13 08:02:30|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|0
1649836960000|2022-04-13 08:02:40|29717.76|29717.76|29714.23|29714.23|29717.76|29717.76|29714.23|29714.23|0
1649836970000|2022-04-13 08:02:50|29721.3|29721.3|29714.23|29714.23|29724.83|29724.83|29714.23|29714.23|0
1649836990000|2022-04-13 08:03:10|29717.76|29717.76|29714.23|29714.23|29717.76|29717.76|29714.23|29714.23|0
1649837050000|2022-04-13 08:04:10|29721.3|29721.3|29721.3|29721.3|29721.3|29721.3|29721.3|29721.3|0
1649837060000|2022-04-13 08:04:20|29717.76|29717.76|29717.76|29717.76|29717.76|29717.76|29717.76|29717.76|0
1649837080000|2022-04-13 08:04:40|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|0
1649837090000|2022-04-13 08:04:50|29714.53|29714.53|29713.93|29713.93|29714.53|29714.53|29713.93|29713.93|0
1649837100000|2022-04-13 08:05:00|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|29714.23|0
1649837120000|2022-04-13 08:05:20|29724.83|29724.83|29725.43|29725.43|29725.43|29725.43|29724.83|29724.83|0
1649837130000|2022-04-13 08:05:30|29721.9|29721.9|29725.84|29725.84|29729.38|29729.38|29718.36|29718.36|0
1649837140000|2022-04-13 08:05:40|29727.64|29727.64|29727.64|29727.64|29727.64|29727.64|29727.64|29727.64|0
1649837150000|2022-04-13 08:05:50|29745.32|29745.32|29745.32|29745.32|29745.32|29745.32|29745.32|29745.32|0
1649837160000|2022-04-13 08:06:00|29752.39|29752.39|29752.39|29752.39|29752.39|29752.39|29752.39|29752.39|0
1649837170000|2022-04-13 08:06:10|29752.8|29752.8|29759.87|29759.87|29759.87|29759.87|29752.8|29752.8|0
1649837180000|2022-04-13 08:06:20|29763.4|29763.4|29763.4|29763.4|29763.4|29763.4|29763.4|29763.4|0
1649837200000|2022-04-13 08:06:40|29756.33|29756.33|29756.33|29756.33|29756.33|29756.33|29756.33|29756.33|0
1649837210000|2022-04-13 08:06:50|29756.63|29756.63|29763.7|29763.7|29763.7|29763.7|29756.63|29756.63|0
1649837220000|2022-04-13 08:07:00|29760.17|29760.17|29763.7|29763.7|29770.77|29770.77|29753.1|29753.1|0
1649837230000|2022-04-13 08:07:10|29756.63|29756.63|29756.93|29756.93|29756.93|29756.93|29756.63|29756.63|0
1649837240000|2022-04-13 08:07:20|29753.4|29753.4|29753.4|29753.4|29756.93|29756.93|29753.4|29753.4|0
1649837270000|2022-04-13 08:07:50|29756.93|29756.93|29771.68|29771.68|29775.21|29775.21|29756.93|29756.93|0
1649837280000|2022-04-13 08:08:00|29778.74|29778.74|29774.02|29774.02|29794.52|29794.52|29773.72|29773.72|0
1649837290000|2022-04-13 08:08:10|29774.63|29774.63|29774.63|29774.63|29774.63|29774.63|29774.63|29774.63|0
1649837300000|2022-04-13 08:08:20|29778.16|29778.16|29771.09|29771.09|29785.23|29785.23|29771.09|29771.09|0
1649837320000|2022-04-13 08:08:40|29781.7|29781.7|29783.33|29783.33|29783.33|29783.33|29781.7|29781.7|0
1649837330000|2022-04-13 08:08:50|29793.93|29793.93|29793.93|29793.93|29793.93|29793.93|29793.93|29793.93|0
1649837340000|2022-04-13 08:09:00|29790.4|29790.4|29790.4|29790.4|29790.4|29790.4|29790.4|29790.4|0
1649837350000|2022-04-13 08:09:10|29793.93|29793.93|29787.16|29787.16|29794.23|29794.23|29787.16|29787.16|0
1649837360000|2022-04-13 08:09:20|29783.63|29783.63|29787.16|29787.16|29787.16|29787.16|29783.63|29783.63|0
1649837370000|2022-04-13 08:09:30|29790.7|29790.7|29783.33|29783.33|29790.7|29790.7|29783.33|29783.33|0
1649837380000|2022-04-13 08:09:40|29779.79|29779.79|29779.79|29779.79|29779.79|29779.79|29779.79|29779.79|0
1649837390000|2022-04-13 08:09:50|29776.26|29776.26|29776.26|29776.26|29776.26|29776.26|29776.26|29776.26|0
1649837400000|2022-04-13 08:10:00|29775.36|29775.36|29774.76|29774.76|29775.36|29775.36|29774.76|29774.76|0
1649837410000|2022-04-13 08:10:10|29764.15|29764.15|29764.15|29764.15|29764.15|29764.15|29764.15|29764.15|0
1649837430000|2022-04-13 08:10:30|29763.55|29763.55|29763.55|29763.55|29763.55|29763.55|29763.55|29763.55|0
1649837440000|2022-04-13 08:10:40|29762.95|29762.95|29748.81|29748.81|29762.95|29762.95|29748.81|29748.81|0
1649837450000|2022-04-13 08:10:50|29745.27|29745.27|29755.88|29755.88|29755.88|29755.88|29745.27|29745.27|0
1649837470000|2022-04-13 08:11:10|29759.41|29759.41|29759.41|29759.41|29759.41|29759.41|29759.41|29759.41|0
1649837480000|2022-04-13 08:11:20|29760.62|29760.62|29774.76|29774.76|29774.76|29774.76|29760.62|29760.62|0
1649837500000|2022-04-13 08:11:40|29771.22|29771.22|29778.29|29778.29|29778.29|29778.29|29771.22|29771.22|0
1649837520000|2022-04-13 08:12:00|29792.43|29792.43|29792.43|29792.43|29795.96|29795.96|29792.43|29792.43|0
1649837530000|2022-04-13 08:12:10|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|0
1649837540000|2022-04-13 08:12:20|29792.43|29792.43|29785.36|29785.36|29792.43|29792.43|29785.36|29785.36|0
1649837550000|2022-04-13 08:12:30|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|0
1649837570000|2022-04-13 08:12:50|29785.36|29785.36|29785.36|29785.36|29785.36|29785.36|29785.36|29785.36|0
1649837580000|2022-04-13 08:13:00|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|29788.89|0
1649837590000|2022-04-13 08:13:10|29787.69|29787.69|29788.29|29788.29|29788.29|29788.29|29787.69|29787.69|0
1649837600000|2022-04-13 08:13:20|29784.76|29784.76|29788.29|29788.29|29788.29|29788.29|29784.76|29784.76|0
1649837610000|2022-04-13 08:13:30|29787.69|29787.69|29784.76|29784.76|29787.69|29787.69|29784.16|29784.16|0
1649837620000|2022-04-13 08:13:40|29777.69|29777.69|29777.69|29777.69|29777.69|29777.69|29777.69|29777.69|0
1649837630000|2022-04-13 08:13:50|29781.22|29781.22|29781.22|29781.22|29781.22|29781.22|29781.22|29781.22|0
1649837660000|2022-04-13 08:14:20|29777.69|29777.69|29776.79|29776.79|29777.69|29777.69|29776.79|29776.79|0
1649837690000|2022-04-13 08:14:50|29769.72|29769.72|29762.65|29762.65|29769.72|29769.72|29762.65|29762.65|0
1649837700000|2022-04-13 08:15:00|29766.18|29766.18|29766.18|29766.18|29766.18|29766.18|29766.18|29766.18|0
1649837730000|2022-04-13 08:15:30|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|0
1649837740000|2022-04-13 08:15:40|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|0
1649837760000|2022-04-13 08:16:00|29766.18|29766.18|29766.18|29766.18|29766.18|29766.18|29766.18|29766.18|0
1649837770000|2022-04-13 08:16:10|29765.58|29765.58|29765.88|29765.88|29765.88|29765.88|29765.58|29765.58|0
1649837800000|2022-04-13 08:16:40|29776.49|29776.49|29775.67|29775.67|29776.49|29776.49|29775.67|29775.67|0
1649837830000|2022-04-13 08:17:10|29782.74|29782.74|29775.67|29775.67|29782.74|29782.74|29775.67|29775.67|0
1649837840000|2022-04-13 08:17:20|29779.2|29779.2|29779.2|29779.2|29779.2|29779.2|29779.2|29779.2|0
1649837850000|2022-04-13 08:17:30|29778.9|29778.9|29775.37|29775.37|29778.9|29778.9|29775.37|29775.37|0
1649837860000|2022-04-13 08:17:40|29771.83|29771.83|29761.53|29761.53|29772.13|29772.13|29761.53|29761.53|0
1649837870000|2022-04-13 08:17:50|29765.06|29765.06|29765.06|29765.06|29765.06|29765.06|29765.06|29765.06|0
1649837880000|2022-04-13 08:18:00|29768.6|29768.6|29765.06|29765.06|29768.6|29768.6|29765.06|29765.06|0
1649837890000|2022-04-13 08:18:10|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|29764.16|0
1649837920000|2022-04-13 08:18:40|29764.46|29764.46|29764.46|29764.46|29764.46|29764.46|29764.46|29764.46|0
1649837930000|2022-04-13 08:18:50|29763.98|29763.98|29763.98|29763.98|29763.98|29763.98|29763.98|29763.98|0
1649837940000|2022-04-13 08:19:00|29764.22|29764.22|29767.76|29767.76|29771.29|29771.29|29764.22|29764.22|0
1649837950000|2022-04-13 08:19:10|29760.69|29760.69|29759.78|29759.78|29760.69|29760.69|29759.18|29759.18|0
1649837960000|2022-04-13 08:19:20|29756.25|29756.25|29755.65|29755.65|29756.25|29756.25|29755.65|29755.65|0
1649837980000|2022-04-13 08:19:40|29752.11|29752.11|29752.11|29752.11|29752.11|29752.11|29752.11|29752.11|0
1649838000000|2022-04-13 08:20:00|29751.75|29751.75|29751.33|29751.33|29751.75|29751.75|29751.33|29751.33|0
1649838020000|2022-04-13 08:20:20|29761.93|29761.93|29769|29769|29772.54|29772.54|29761.93|29761.93|0
1649838030000|2022-04-13 08:20:30|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|0
1649838050000|2022-04-13 08:20:50|29761.93|29761.93|29754.86|29754.86|29761.93|29761.93|29754.86|29754.86|0
1649838070000|2022-04-13 08:21:10|29751.33|29751.33|29751.33|29751.33|29751.33|29751.33|29751.33|29751.33|0
1649838110000|2022-04-13 08:21:50|29740.72|29740.72|29751.33|29751.33|29751.33|29751.33|29740.72|29740.72|0
1649838120000|2022-04-13 08:22:00|29750.73|29750.73|29750.73|29750.73|29750.73|29750.73|29750.73|29750.73|0
1649838180000|2022-04-13 08:23:00|29754.26|29754.26|29758.1|29758.1|29758.1|29758.1|29754.26|29754.26|0
1649838190000|2022-04-13 08:23:10|29761.63|29761.63|29761.63|29761.63|29761.63|29761.63|29761.63|29761.63|0
1649838230000|2022-04-13 08:23:50|29765.17|29765.17|29758.1|29758.1|29765.17|29765.17|29758.1|29758.1|0
1649838260000|2022-04-13 08:24:20|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|29765.47|0
1649838300000|2022-04-13 08:25:00|29769|29769|29779.61|29779.61|29779.61|29779.61|29765.47|29765.47|0
1649838310000|2022-04-13 08:25:10|29786.68|29786.68|29786.68|29786.68|29786.68|29786.68|29786.68|29786.68|0
1649838350000|2022-04-13 08:25:50|29783.14|29783.14|29783.14|29783.14|29783.14|29783.14|29783.14|29783.14|0
1649838360000|2022-04-13 08:26:00|29782.9|29782.9|29782.9|29782.9|29782.9|29782.9|29782.9|29782.9|0
1649838370000|2022-04-13 08:26:10|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|0
1649838410000|2022-04-13 08:26:50|29782.3|29782.3|29782.3|29782.3|29782.3|29782.3|29782.3|29782.3|0
1649838430000|2022-04-13 08:27:10|29785.84|29785.84|29785.84|29785.84|29785.84|29785.84|29785.84|29785.84|0
1649838440000|2022-04-13 08:27:20|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|29778.77|0
1649838460000|2022-04-13 08:27:40|29778.64|29778.64|29778.64|29778.64|29778.64|29778.64|29778.64|29778.64|0
1649838470000|2022-04-13 08:27:50|29785.71|29785.71|29786.92|29786.92|29786.92|29786.92|29785.71|29785.71|0
1649838480000|2022-04-13 08:28:00|29786.79|29786.79|29815.07|29815.07|29815.07|29815.07|29786.79|29786.79|0
1649838490000|2022-04-13 08:28:10|29808|29808|29808|29808|29808|29808|29808|29808|0
1649838560000|2022-04-13 08:29:20|29815.07|29815.07|29815.07|29815.07|29815.07|29815.07|29815.07|29815.07|0
1649838570000|2022-04-13 08:29:30|29818.61|29818.61|29818.61|29818.61|29818.61|29818.61|29815.07|29815.07|0
1649838580000|2022-04-13 08:29:40|29815.07|29815.07|29815.07|29815.07|29815.07|29815.07|29815.07|29815.07|0
1649838590000|2022-04-13 08:29:50|29811.54|29811.54|29811.84|29811.84|29811.84|29811.84|29811.54|29811.54|0
1649838600000|2022-04-13 08:30:00|29818.91|29818.91|29815.37|29815.37|29818.91|29818.91|29815.37|29815.37|0
1649838610000|2022-04-13 08:30:10|29808.3|29808.3|29808.3|29808.3|29808.3|29808.3|29808.3|29808.3|0
1649838620000|2022-04-13 08:30:20|29807.7|29807.7|29807.7|29807.7|29807.7|29807.7|29807.7|29807.7|0
1649838630000|2022-04-13 08:30:30|29799.81|29799.81|29799.1|29799.1|29799.81|29799.81|29799.1|29799.1|0
1649838660000|2022-04-13 08:31:00|29800.01|29800.01|29800.01|29800.01|29800.01|29800.01|29800.01|29800.01|0
1649838680000|2022-04-13 08:31:20|29789.4|29789.4|29789.4|29789.4|29789.4|29789.4|29789.4|29789.4|0
1649838700000|2022-04-13 08:31:40|29790.3|29790.3|29789.7|29789.7|29790.3|29790.3|29789.7|29789.7|0
1649838710000|2022-04-13 08:31:50|29790.3|29790.3|29783.23|29783.23|29790.3|29790.3|29783.23|29783.23|0
1649838730000|2022-04-13 08:32:10|29786.77|29786.77|29783.23|29783.23|29786.77|29786.77|29783.23|29783.23|0
1649838750000|2022-04-13 08:32:30|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|0
1649838780000|2022-04-13 08:33:00|29776.46|29776.46|29776.46|29776.46|29776.46|29776.46|29776.46|29776.46|0
1649838800000|2022-04-13 08:33:20|29780|29780|29780|29780|29780|29780|29780|29780|0
1649838810000|2022-04-13 08:33:30|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|0
1649838850000|2022-04-13 08:34:10|29790.6|29790.6|29787.07|29787.07|29790.6|29790.6|29787.07|29787.07|0
1649838900000|2022-04-13 08:35:00|29797.67|29797.67|29797.67|29797.67|29797.67|29797.67|29797.67|29797.67|0
1649838910000|2022-04-13 08:35:10|29794.14|29794.14|29794.14|29794.14|29794.14|29794.14|29794.14|29794.14|0
1649838920000|2022-04-13 08:35:20|29795.64|29795.64|29780.15|29780.15|29795.64|29795.64|29780.15|29780.15|0
1649838940000|2022-04-13 08:35:40|29776.61|29776.61|29776.01|29776.01|29776.61|29776.61|29776.01|29776.01|0
1649838950000|2022-04-13 08:35:50|29772.48|29772.48|29772.48|29772.48|29772.48|29772.48|29772.48|29772.48|0
1649838960000|2022-04-13 08:36:00|29768.94|29768.94|29768.64|29768.64|29768.94|29768.94|29768.64|29768.64|0
1649838970000|2022-04-13 08:36:10|29782.78|29782.78|29782.78|29782.78|29782.78|29782.78|29782.78|29782.78|0
1649838980000|2022-04-13 08:36:20|29779.25|29779.25|29775.71|29775.71|29779.25|29779.25|29775.71|29775.71|0
1649838990000|2022-04-13 08:36:30|29779.25|29779.25|29775.71|29775.71|29779.25|29779.25|29775.71|29775.71|0
1649839000000|2022-04-13 08:36:40|29776.31|29776.31|29776.31|29776.31|29776.31|29776.31|29776.31|29776.31|0
1649839010000|2022-04-13 08:36:50|29783.38|29783.38|29783.38|29783.38|29783.38|29783.38|29783.38|29783.38|0
1649839020000|2022-04-13 08:37:00|29783.08|29783.08|29782.78|29782.78|29783.08|29783.08|29782.78|29782.78|0
1649839050000|2022-04-13 08:37:30|29782.37|29782.37|29782.37|29782.37|29782.78|29782.78|29782.37|29782.37|0
1649839060000|2022-04-13 08:37:40|29792.98|29792.98|29792.57|29792.57|29792.98|29792.98|29792.57|29792.57|0
1649839070000|2022-04-13 08:37:50|29792.27|29792.27|29795.8|29795.8|29795.8|29795.8|29792.27|29792.27|0
1649839080000|2022-04-13 08:38:00|29792.27|29792.27|29788.73|29788.73|29792.27|29792.27|29788.73|29788.73|0
1649839120000|2022-04-13 08:38:40|29802.87|29802.87|29809.94|29809.94|29809.94|29809.94|29802.87|29802.87|0
1649839160000|2022-04-13 08:39:20|29827.62|29827.62|29827.62|29827.62|29827.62|29827.62|29827.62|29827.62|0
1649839180000|2022-04-13 08:39:40|29820.55|29820.55|29812.33|29812.33|29824.08|29824.08|29812.33|29812.33|0
1649839190000|2022-04-13 08:39:50|29812.03|29812.03|29804.96|29804.96|29812.03|29812.03|29804.96|29804.96|0
1649839200000|2022-04-13 08:40:00|29805.56|29805.56|29805.56|29805.56|29805.56|29805.56|29805.56|29805.56|0
1649839210000|2022-04-13 08:40:10|29805.86|29805.86|29809.4|29809.4|29809.4|29809.4|29805.86|29805.86|0
1649839230000|2022-04-13 08:40:30|29798.79|29798.79|29797.89|29797.89|29798.79|29798.79|29797.89|29797.89|0
1649839240000|2022-04-13 08:40:40|29798.19|29798.19|29798.19|29798.19|29798.19|29798.19|29798.19|29798.19|0
1649839250000|2022-04-13 08:40:50|29794.66|29794.66|29794.66|29794.66|29794.66|29794.66|29794.66|29794.66|0
1649839260000|2022-04-13 08:41:00|29798.19|29798.19|29798.19|29798.19|29798.19|29798.19|29798.19|29798.19|0
1649839270000|2022-04-13 08:41:10|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|0
1649839290000|2022-04-13 08:41:30|29812.33|29812.33|29812.63|29812.63|29812.63|29812.63|29812.33|29812.33|0
1649839350000|2022-04-13 08:42:30|29823.24|29823.24|29823.24|29823.24|29823.24|29823.24|29823.24|29823.24|0
1649839370000|2022-04-13 08:42:50|29826.77|29826.77|29826.77|29826.77|29826.77|29826.77|29826.77|29826.77|0
1649839380000|2022-04-13 08:43:00|29823.24|29823.24|29819.7|29819.7|29823.24|29823.24|29819.7|29819.7|0
1649839400000|2022-04-13 08:43:20|29837.38|29837.38|29837.38|29837.38|29837.38|29837.38|29837.38|29837.38|0
1649839410000|2022-04-13 08:43:30|29836.56|29836.56|29825.95|29825.95|29836.56|29836.56|29825.95|29825.95|0
1649839420000|2022-04-13 08:43:40|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|0
1649839430000|2022-04-13 08:43:50|29818.88|29818.88|29818.88|29818.88|29818.88|29818.88|29818.88|29818.88|0
1649839450000|2022-04-13 08:44:10|29811.81|29811.81|29811.81|29811.81|29811.81|29811.81|29811.81|29811.81|0
1649839480000|2022-04-13 08:44:40|29808.28|29808.28|29808.28|29808.28|29808.28|29808.28|29808.28|29808.28|0
1649839490000|2022-04-13 08:44:50|29818.88|29818.88|29815.35|29815.35|29818.88|29818.88|29815.35|29815.35|0
1649839570000|2022-04-13 08:46:10|29815.76|29815.76|29815.35|29815.35|29815.76|29815.76|29815.35|29815.35|0
1649839590000|2022-04-13 08:46:30|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|0
1649839600000|2022-04-13 08:46:40|29825.95|29825.95|29825.95|29825.95|29825.95|29825.95|29825.95|29825.95|0
1649839620000|2022-04-13 08:47:00|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|0
1649839630000|2022-04-13 08:47:10|29822.83|29822.83|29822.83|29822.83|29822.83|29822.83|29822.83|29822.83|0
1649839640000|2022-04-13 08:47:20|29826.36|29826.36|29829.9|29829.9|29829.9|29829.9|29826.36|29826.36|0
1649839690000|2022-04-13 08:48:10|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|0
1649839710000|2022-04-13 08:48:30|29827.26|29827.26|29816.66|29816.66|29827.26|29827.26|29816.66|29816.66|0
1649839720000|2022-04-13 08:48:40|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|0
1649839760000|2022-04-13 08:49:20|29806.06|29806.06|29798.99|29798.99|29806.06|29806.06|29798.99|29798.99|0
1649839780000|2022-04-13 08:49:40|29795.45|29795.45|29795.45|29795.45|29795.45|29795.45|29795.45|29795.45|0
1649839790000|2022-04-13 08:49:50|29791.92|29791.92|29788.38|29788.38|29791.92|29791.92|29781.31|29781.31|0
1649839810000|2022-04-13 08:50:10|29786.88|29786.88|29786.58|29786.58|29786.88|29786.88|29786.58|29786.58|0
1649839840000|2022-04-13 08:50:40|29786.28|29786.28|29786.28|29786.28|29786.28|29786.28|29786.28|29786.28|0
1649839850000|2022-04-13 08:50:50|29785.87|29785.87|29789.4|29789.4|29789.4|29789.4|29785.87|29785.87|0
1649839880000|2022-04-13 08:51:20|29796.47|29796.47|29796.47|29796.47|29796.47|29796.47|29796.47|29796.47|0
1649839910000|2022-04-13 08:51:50|29796.06|29796.06|29796.06|29796.06|29796.06|29796.06|29796.06|29796.06|0
1649839930000|2022-04-13 08:52:10|29796.96|29796.96|29796.96|29796.96|29796.96|29796.96|29796.96|29796.96|0
1649839960000|2022-04-13 08:52:40|29793.43|29793.43|29804.03|29804.03|29804.03|29804.03|29793.43|29793.43|0
1649839970000|2022-04-13 08:52:50|29811.1|29811.1|29811.1|29811.1|29811.1|29811.1|29811.1|29811.1|0
1649839990000|2022-04-13 08:53:10|29818.17|29818.17|29821.71|29821.71|29821.71|29821.71|29818.17|29818.17|0
1649840000000|2022-04-13 08:53:20|29811.1|29811.1|29811.1|29811.1|29811.1|29811.1|29811.1|29811.1|0
1649840020000|2022-04-13 08:53:40|29810.8|29810.8|29810.8|29810.8|29814.34|29814.34|29810.8|29810.8|0
1649840030000|2022-04-13 08:53:50|29807.27|29807.27|29807.27|29807.27|29807.27|29807.27|29807.27|29807.27|0
1649840080000|2022-04-13 08:54:40|29803.73|29803.73|29792.89|29792.89|29803.73|29803.73|29792.89|29792.89|0
1649840090000|2022-04-13 08:54:50|29789.35|29789.35|29789.35|29789.35|29789.35|29789.35|29789.35|29789.35|0
1649840100000|2022-04-13 08:55:00|29789.11|29789.11|29781.74|29781.74|29789.11|29789.11|29781.74|29781.74|0
1649840120000|2022-04-13 08:55:20|29788.81|29788.81|29789.11|29789.11|29789.11|29789.11|29788.81|29788.81|0
1649840150000|2022-04-13 08:55:50|29792.64|29792.64|29785.58|29785.58|29792.64|29792.64|29785.58|29785.58|0
1649840170000|2022-04-13 08:56:10|29786.18|29786.18|29786.18|29786.18|29786.18|29786.18|29786.18|29786.18|0
1649840180000|2022-04-13 08:56:20|29775.57|29775.57|29776.06|29776.06|29776.06|29776.06|29775.57|29775.57|0
1649840190000|2022-04-13 08:56:30|29783.13|29783.13|29790.2|29790.2|29790.2|29790.2|29783.13|29783.13|0
1649840200000|2022-04-13 08:56:40|29783.13|29783.13|29783.13|29783.13|29783.13|29783.13|29783.13|29783.13|0
1649840210000|2022-04-13 08:56:50|29786.66|29786.66|29786.66|29786.66|29786.66|29786.66|29786.66|29786.66|0
1649840220000|2022-04-13 08:57:00|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|0
1649840230000|2022-04-13 08:57:10|29800.8|29800.8|29800.8|29800.8|29800.8|29800.8|29800.8|29800.8|0
1649840240000|2022-04-13 08:57:20|29790.2|29790.2|29793.73|29793.73|29793.73|29793.73|29790.2|29790.2|0
1649840250000|2022-04-13 08:57:30|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|0
1649840260000|2022-04-13 08:57:40|29789.89|29789.89|29789.89|29789.89|29789.89|29789.89|29789.89|29789.89|0
1649840270000|2022-04-13 08:57:50|29786.36|29786.36|29786.36|29786.36|29786.36|29786.36|29786.36|29786.36|0
1649840290000|2022-04-13 08:58:10|29789.89|29789.89|29796.96|29796.96|29796.96|29796.96|29789.89|29789.89|0
1649840330000|2022-04-13 08:58:50|29797.57|29797.57|29801.1|29801.1|29801.1|29801.1|29794.03|29794.03|0
1649840340000|2022-04-13 08:59:00|29797.57|29797.57|29796.66|29796.66|29797.57|29797.57|29796.66|29796.66|0
1649840350000|2022-04-13 08:59:10|29789.59|29789.59|29789.59|29789.59|29789.59|29789.59|29789.59|29789.59|0
1649840360000|2022-04-13 08:59:20|29789.18|29789.18|29789.18|29789.18|29789.18|29789.18|29789.18|29789.18|0
1649840370000|2022-04-13 08:59:30|29785.65|29785.65|29785.65|29785.65|29785.65|29785.65|29785.65|29785.65|0
1649840380000|2022-04-13 08:59:40|29789.18|29789.18|29788.7|29788.7|29789.18|29789.18|29788.7|29788.7|0
1649840390000|2022-04-13 08:59:50|29789.6|29789.6|29789.6|29789.6|29789.6|29789.6|29789.6|29789.6|0
1649840410000|2022-04-13 09:00:10|29786.07|29786.07|29786.07|29786.07|29786.07|29786.07|29786.07|29786.07|0
1649840450000|2022-04-13 09:00:50|29786.67|29786.67|29786.67|29786.67|29786.67|29786.67|29786.67|29786.67|0
1649840470000|2022-04-13 09:01:10|29783.13|29783.13|29783.13|29783.13|29783.13|29783.13|29783.13|29783.13|0
1649840480000|2022-04-13 09:01:20|29790.2|29790.2|29793.74|29793.74|29793.74|29793.74|29790.2|29790.2|0
1649840510000|2022-04-13 09:01:50|29797.27|29797.27|29797.27|29797.27|29797.27|29797.27|29797.27|29797.27|0
1649840520000|2022-04-13 09:02:00|29804.34|29804.34|29804.34|29804.34|29804.34|29804.34|29804.34|29804.34|0
1649840540000|2022-04-13 09:02:20|29803.93|29803.93|29803.93|29803.93|29803.93|29803.93|29803.93|29803.93|0
1649840580000|2022-04-13 09:03:00|29802.73|29802.73|29802.43|29802.43|29802.73|29802.73|29802.31|29802.31|0
1649840610000|2022-04-13 09:03:30|29803.03|29803.03|29803.03|29803.03|29803.03|29803.03|29803.03|29803.03|0
1649840640000|2022-04-13 09:04:00|29799.5|29799.5|29795.96|29795.96|29799.5|29799.5|29795.96|29795.96|0
1649840650000|2022-04-13 09:04:10|29785.36|29785.36|29781.82|29781.82|29785.36|29785.36|29781.82|29781.82|0
1649840660000|2022-04-13 09:04:20|29780.92|29780.92|29781.82|29781.82|29781.82|29781.82|29780.92|29780.92|0
1649840670000|2022-04-13 09:04:30|29778.29|29778.29|29778.29|29778.29|29778.29|29778.29|29778.29|29778.29|0
1649840710000|2022-04-13 09:05:10|29777.88|29777.88|29776.19|29776.19|29777.88|29777.88|29776.19|29776.19|0
1649840720000|2022-04-13 09:05:20|29777.09|29777.09|29766.19|29766.19|29777.09|29777.09|29766.19|29766.19|0
1649840730000|2022-04-13 09:05:30|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|0
1649840740000|2022-04-13 09:05:40|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|0
1649840750000|2022-04-13 09:05:50|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|0
1649840760000|2022-04-13 09:06:00|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|0
1649840790000|2022-04-13 09:06:30|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|29769.72|0
1649840800000|2022-04-13 09:06:40|29770.32|29770.32|29770.32|29770.32|29770.32|29770.32|29770.32|29770.32|0
1649840820000|2022-04-13 09:07:00|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|0
1649840830000|2022-04-13 09:07:10|29780.93|29780.93|29780.93|29780.93|29780.93|29780.93|29780.93|29780.93|0
1649840850000|2022-04-13 09:07:30|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|0
1649840880000|2022-04-13 09:08:00|29784.16|29784.16|29784.46|29784.46|29784.46|29784.46|29784.16|29784.16|0
1649840890000|2022-04-13 09:08:10|29780.93|29780.93|29780.93|29780.93|29780.93|29780.93|29780.93|29780.93|0
1649840930000|2022-04-13 09:08:50|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|29780.63|0
1649840940000|2022-04-13 09:09:00|29798.3|29798.3|29784.16|29784.16|29798.3|29798.3|29784.16|29784.16|0
1649840950000|2022-04-13 09:09:10|29787.7|29787.7|29787.7|29787.7|29787.7|29787.7|29787.7|29787.7|0
1649840960000|2022-04-13 09:09:20|29784.16|29784.16|29784.16|29784.16|29784.16|29784.16|29784.16|29784.16|0
1649840980000|2022-04-13 09:09:40|29785.06|29785.06|29785.06|29785.06|29785.06|29785.06|29785.06|29785.06|0
1649840990000|2022-04-13 09:09:50|29777.99|29777.99|29777.99|29777.99|29777.99|29777.99|29777.99|29777.99|0
1649841040000|2022-04-13 09:10:40|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|29777.39|0
1649841090000|2022-04-13 09:11:30|29777.51|29777.51|29777.51|29777.51|29777.51|29777.51|29777.51|29777.51|0
1649841110000|2022-04-13 09:11:50|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|29773.98|0
1649841130000|2022-04-13 09:12:10|29784.58|29784.58|29784.58|29784.58|29784.58|29784.58|29784.58|29784.58|0
1649841200000|2022-04-13 09:13:20|29784.99|29784.99|29785.81|29785.81|29785.81|29785.81|29784.99|29784.99|0
1649841220000|2022-04-13 09:13:40|29796.42|29796.42|29789.35|29789.35|29796.42|29796.42|29789.35|29789.35|0
1649841230000|2022-04-13 09:13:50|29785.81|29785.81|29789.35|29789.35|29789.35|29789.35|29785.81|29785.81|0
1649841240000|2022-04-13 09:14:00|29785.81|29785.81|29785.81|29785.81|29785.81|29785.81|29785.81|29785.81|0
1649841260000|2022-04-13 09:14:20|29792.88|29792.88|29792.88|29792.88|29792.88|29792.88|29792.88|29792.88|0
1649841290000|2022-04-13 09:14:50|29785.81|29785.81|29789.35|29789.35|29789.35|29789.35|29785.81|29785.81|0
1649841300000|2022-04-13 09:15:00|29792.88|29792.88|29794.08|29794.08|29794.08|29794.08|29792.88|29792.88|0
1649841310000|2022-04-13 09:15:10|29801.15|29801.15|29797.92|29797.92|29804.69|29804.69|29797.62|29797.62|0
1649841320000|2022-04-13 09:15:20|29790.85|29790.85|29794.08|29794.08|29794.08|29794.08|29790.55|29790.55|0
1649841350000|2022-04-13 09:15:50|29797.62|29797.62|29797.62|29797.62|29797.62|29797.62|29797.62|29797.62|0
1649841370000|2022-04-13 09:16:10|29804.69|29804.69|29804.69|29804.69|29804.69|29804.69|29804.69|29804.69|0
1649841380000|2022-04-13 09:16:20|29801.15|29801.15|29801.15|29801.15|29801.15|29801.15|29801.15|29801.15|0
1649841420000|2022-04-13 09:17:00|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|0
1649841430000|2022-04-13 09:17:10|29811.76|29811.76|29811.76|29811.76|29811.76|29811.76|29808.22|29808.22|0
1649841440000|2022-04-13 09:17:20|29815.29|29815.29|29811.76|29811.76|29815.29|29815.29|29811.76|29811.76|0
1649841450000|2022-04-13 09:17:30|29804.69|29804.69|29804.69|29804.69|29804.69|29804.69|29804.69|29804.69|0
1649841470000|2022-04-13 09:17:50|29815.29|29815.29|29818.83|29818.83|29818.83|29818.83|29815.29|29815.29|0
1649841490000|2022-04-13 09:18:10|29815.29|29815.29|29815.29|29815.29|29815.29|29815.29|29815.29|29815.29|0
1649841520000|2022-04-13 09:18:40|29804.69|29804.69|29808.22|29808.22|29808.22|29808.22|29804.69|29804.69|0
1649841550000|2022-04-13 09:19:10|29804.69|29804.69|29804.09|29804.09|29804.69|29804.69|29804.09|29804.09|0
1649841560000|2022-04-13 09:19:20|29807.62|29807.62|29807.62|29807.62|29807.62|29807.62|29807.62|29807.62|0
1649841570000|2022-04-13 09:19:30|29811.16|29811.16|29814.69|29814.69|29814.69|29814.69|29811.16|29811.16|0
1649841590000|2022-04-13 09:19:50|29811.16|29811.16|29811.16|29811.16|29811.16|29811.16|29811.16|29811.16|0
1649841600000|2022-04-13 09:20:00|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|29818.23|0
1649841610000|2022-04-13 09:20:10|29811.16|29811.16|29811.16|29811.16|29811.16|29811.16|29811.16|29811.16|0
1649841630000|2022-04-13 09:20:30|29810.67|29810.67|29778.74|29778.74|29810.67|29810.67|29778.74|29778.74|0
1649841640000|2022-04-13 09:20:40|29778.44|29778.44|29796.11|29796.11|29796.11|29796.11|29778.44|29778.44|0
1649841660000|2022-04-13 09:21:00|29799.65|29799.65|29810.25|29810.25|29810.25|29810.25|29799.65|29799.65|0
1649841670000|2022-04-13 09:21:10|29806.72|29806.72|29806.72|29806.72|29806.72|29806.72|29806.72|29806.72|0
1649841680000|2022-04-13 09:21:20|29807.13|29807.13|29807.13|29807.13|29807.13|29807.13|29807.13|29807.13|0
1649841700000|2022-04-13 09:21:40|29803.59|29803.59|29803.59|29803.59|29803.59|29803.59|29803.59|29803.59|0
1649841710000|2022-04-13 09:21:50|29800.06|29800.06|29800.06|29800.06|29800.06|29800.06|29800.06|29800.06|0
1649841720000|2022-04-13 09:22:00|29803.59|29803.59|29807.13|29807.13|29807.13|29807.13|29803.59|29803.59|0
1649841740000|2022-04-13 09:22:20|29796.52|29796.52|29796.52|29796.52|29796.52|29796.52|29796.52|29796.52|0
1649841760000|2022-04-13 09:22:40|29792.99|29792.99|29792.99|29792.99|29792.99|29792.99|29792.99|29792.99|0
1649841770000|2022-04-13 09:22:50|29789.45|29789.45|29789.45|29789.45|29789.45|29789.45|29789.45|29789.45|0
1649841790000|2022-04-13 09:23:10|29789.75|29789.75|29786.22|29786.22|29789.75|29789.75|29786.22|29786.22|0
1649841810000|2022-04-13 09:23:30|29779.15|29779.15|29779.15|29779.15|29779.15|29779.15|29779.15|29779.15|0
1649841820000|2022-04-13 09:23:40|29782.68|29782.68|29779.15|29779.15|29786.22|29786.22|29779.15|29779.15|0
1649841830000|2022-04-13 09:23:50|29772.08|29772.08|29768.54|29768.54|29772.08|29772.08|29768.54|29768.54|0
1649841840000|2022-04-13 09:24:00|29768.3|29768.3|29767.7|29767.7|29768.3|29768.3|29767.7|29767.7|0
1649841860000|2022-04-13 09:24:20|29774.77|29774.77|29774.77|29774.77|29774.77|29774.77|29774.77|29774.77|0
1649841870000|2022-04-13 09:24:30|29778.31|29778.31|29778.31|29778.31|29778.31|29778.31|29778.31|29778.31|0
1649841900000|2022-04-13 09:25:00|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|0
1649841910000|2022-04-13 09:25:10|29778.31|29778.31|29774.77|29774.77|29778.31|29778.31|29774.77|29774.77|0
1649841920000|2022-04-13 09:25:20|29775.38|29775.38|29778.91|29778.91|29778.91|29778.91|29775.38|29775.38|0
1649841950000|2022-04-13 09:25:50|29782.45|29782.45|29782.45|29782.45|29782.45|29782.45|29782.45|29782.45|0
1649841960000|2022-04-13 09:26:00|29778.91|29778.91|29778.91|29778.91|29778.91|29778.91|29778.91|29778.91|0
1649841970000|2022-04-13 09:26:10|29775.38|29775.38|29775.68|29775.68|29775.68|29775.68|29775.08|29775.08|0
1649841980000|2022-04-13 09:26:20|29772.14|29772.14|29772.14|29772.14|29772.14|29772.14|29772.14|29772.14|0
1649841990000|2022-04-13 09:26:30|29775.68|29775.68|29786.28|29786.28|29786.28|29786.28|29775.68|29775.68|0
1649842010000|2022-04-13 09:26:50|29789.82|29789.82|29789.82|29789.82|29789.82|29789.82|29789.82|29789.82|0
1649842020000|2022-04-13 09:27:00|29786.28|29786.28|29772.14|29772.14|29786.28|29786.28|29772.14|29772.14|0
1649842030000|2022-04-13 09:27:10|29772.44|29772.44|29772.44|29772.44|29772.44|29772.44|29772.44|29772.44|0
1649842050000|2022-04-13 09:27:30|29765.37|29765.37|29754.77|29754.77|29765.37|29765.37|29754.77|29754.77|0
1649842060000|2022-04-13 09:27:40|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|0
1649842070000|2022-04-13 09:27:50|29754.47|29754.47|29758|29758|29758|29758|29754.47|29754.47|0
1649842090000|2022-04-13 09:28:10|29761.54|29761.54|29768.61|29768.61|29768.61|29768.61|29761.54|29761.54|0
1649842130000|2022-04-13 09:28:50|29772.14|29772.14|29775.68|29775.68|29775.68|29775.68|29772.14|29772.14|0
1649842140000|2022-04-13 09:29:00|29772.14|29772.14|29772.14|29772.14|29772.14|29772.14|29772.14|29772.14|0
1649842150000|2022-04-13 09:29:10|29775.68|29775.68|29775.68|29775.68|29775.68|29775.68|29775.68|29775.68|0
1649842160000|2022-04-13 09:29:20|29779.21|29779.21|29782.75|29782.75|29782.75|29782.75|29779.21|29779.21|0
1649842180000|2022-04-13 09:29:40|29786.28|29786.28|29786.28|29786.28|29786.28|29786.28|29786.28|29786.28|0
1649842190000|2022-04-13 09:29:50|29785.92|29785.92|29785.92|29785.92|29785.92|29785.92|29785.92|29785.92|0
1649842200000|2022-04-13 09:30:00|29782.38|29782.38|29771.78|29771.78|29782.38|29782.38|29771.78|29771.78|0
1649842220000|2022-04-13 09:30:20|29768.24|29768.24|29768.24|29768.24|29768.24|29768.24|29768.24|29768.24|0
1649842230000|2022-04-13 09:30:30|29767.94|29767.94|29760.87|29760.87|29767.94|29767.94|29760.87|29760.87|0
1649842240000|2022-04-13 09:30:40|29761.12|29761.12|29761.12|29761.12|29761.12|29761.12|29761.12|29761.12|0
1649842310000|2022-04-13 09:31:50|29746.98|29746.98|29746.98|29746.98|29746.98|29746.98|29746.98|29746.98|0
1649842340000|2022-04-13 09:32:20|29743.44|29743.44|29743.44|29743.44|29743.44|29743.44|29743.44|29743.44|0
1649842360000|2022-04-13 09:32:40|29739.91|29739.91|29739.91|29739.91|29739.91|29739.91|29739.91|29739.91|0
1649842370000|2022-04-13 09:32:50|29743.44|29743.44|29743.44|29743.44|29746.98|29746.98|29743.44|29743.44|0
1649842390000|2022-04-13 09:33:10|29747.28|29747.28|29744.64|29744.64|29748.18|29748.18|29744.64|29744.64|0
1649842400000|2022-04-13 09:33:20|29741.11|29741.11|29741.11|29741.11|29741.11|29741.11|29741.11|29741.11|0
1649842450000|2022-04-13 09:34:10|29737.57|29737.57|29737.57|29737.57|29737.57|29737.57|29737.57|29737.57|0
1649842490000|2022-04-13 09:34:50|29734.04|29734.04|29730.5|29730.5|29734.04|29734.04|29730.5|29730.5|0
1649842510000|2022-04-13 09:35:10|29728.45|29728.45|29728.15|29728.15|29728.45|29728.45|29728.15|29728.15|0
1649842540000|2022-04-13 09:35:40|29727.79|29727.79|29727.19|29727.19|29727.79|29727.79|29727.19|29727.19|0
1649842550000|2022-04-13 09:35:50|29705.98|29705.98|29698.91|29698.91|29705.98|29705.98|29698.91|29698.91|0
1649842560000|2022-04-13 09:36:00|29702.45|29702.45|29709.88|29709.88|29709.88|29709.88|29702.45|29702.45|0
1649842570000|2022-04-13 09:36:10|29710|29710|29710|29710|29710|29710|29710|29710|0
1649842580000|2022-04-13 09:36:20|29709.4|29709.4|29720|29720|29720|29720|29709.4|29709.4|0
1649842590000|2022-04-13 09:36:30|29727.07|29727.07|29730.61|29730.61|29730.61|29730.61|29727.07|29727.07|0
1649842600000|2022-04-13 09:36:40|29734.14|29734.14|29734.14|29734.14|29734.14|29734.14|29734.14|29734.14|0
1649842620000|2022-04-13 09:37:00|29723.54|29723.54|29723.54|29723.54|29723.54|29723.54|29723.54|29723.54|0
1649842670000|2022-04-13 09:37:50|29730.61|29730.61|29723.54|29723.54|29730.61|29730.61|29723.54|29723.54|0
1649842680000|2022-04-13 09:38:00|29720|29720|29712.93|29712.93|29720|29720|29712.93|29712.93|0
1649842710000|2022-04-13 09:38:30|29705.86|29705.86|29705.86|29705.86|29705.86|29705.86|29705.26|29705.26|0
1649842730000|2022-04-13 09:38:50|29702.33|29702.33|29702.33|29702.33|29702.33|29702.33|29702.33|29702.33|0
1649842750000|2022-04-13 09:39:10|29701.73|29701.73|29676.57|29676.57|29701.73|29701.73|29676.57|29676.57|0
1649842760000|2022-04-13 09:39:20|29675.37|29675.37|29673.77|29673.77|29675.37|29675.37|29673.77|29673.77|0
1649842770000|2022-04-13 09:39:30|29681.44|29681.44|29684.97|29684.97|29688.51|29688.51|29681.44|29681.44|0
1649842780000|2022-04-13 09:39:40|29688.51|29688.51|29688.51|29688.51|29688.51|29688.51|29688.51|29688.51|0
1649842790000|2022-04-13 09:39:50|29692.04|29692.04|29695.58|29695.58|29695.58|29695.58|29692.04|29692.04|0
1649842800000|2022-04-13 09:40:00|29695.99|29695.99|29696.35|29696.35|29696.35|29696.35|29695.99|29695.99|0
1649842810000|2022-04-13 09:40:10|29689.28|29689.28|29688.68|29688.68|29689.28|29689.28|29688.68|29688.68|0
1649842830000|2022-04-13 09:40:30|29688.98|29688.98|29689.28|29689.28|29689.28|29689.28|29688.98|29688.98|0
1649842840000|2022-04-13 09:40:40|29692.82|29692.82|29699.89|29699.89|29699.89|29699.89|29692.82|29692.82|0
1649842850000|2022-04-13 09:40:50|29692.82|29692.82|29678.68|29678.68|29692.82|29692.82|29678.68|29678.68|0
1649842860000|2022-04-13 09:41:00|29682.21|29682.21|29685.75|29685.75|29685.75|29685.75|29682.21|29682.21|0
1649842880000|2022-04-13 09:41:20|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|0
1649842890000|2022-04-13 09:41:30|29681.91|29681.91|29674.84|29674.84|29681.91|29681.91|29674.84|29674.84|0
1649842900000|2022-04-13 09:41:40|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|0
1649842920000|2022-04-13 09:42:00|29674.84|29674.84|29678.38|29678.38|29678.38|29678.38|29674.84|29674.84|0
1649842950000|2022-04-13 09:42:30|29677.77|29677.77|29677.77|29677.77|29677.77|29677.77|29677.77|29677.77|0
1649842960000|2022-04-13 09:42:40|29673.94|29673.94|29674.84|29674.84|29674.84|29674.84|29673.94|29673.94|0
1649842990000|2022-04-13 09:43:10|29671.31|29671.31|29678.38|29678.38|29678.38|29678.38|29671.31|29671.31|0
1649843010000|2022-04-13 09:43:30|29677.17|29677.17|29670.4|29670.4|29677.77|29677.77|29670.4|29670.4|0
1649843030000|2022-04-13 09:43:50|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|0
1649843040000|2022-04-13 09:44:00|29652.73|29652.73|29652.73|29652.73|29652.73|29652.73|29652.73|29652.73|0
1649843050000|2022-04-13 09:44:10|29656.27|29656.27|29656.27|29656.27|29656.27|29656.27|29656.27|29656.27|0
1649843060000|2022-04-13 09:44:20|29655.86|29655.86|29662.93|29662.93|29662.93|29662.93|29655.86|29655.86|0
1649843070000|2022-04-13 09:44:30|29666.46|29666.46|29666.46|29666.46|29666.46|29666.46|29666.46|29666.46|0
1649843080000|2022-04-13 09:44:40|29659.39|29659.39|29659.39|29659.39|29659.39|29659.39|29659.39|29659.39|0
1649843090000|2022-04-13 09:44:50|29659.09|29659.09|29659.09|29659.09|29659.09|29659.09|29659.09|29659.09|0
1649843100000|2022-04-13 09:45:00|29655.55|29655.55|29647.77|29647.77|29655.55|29655.55|29647.77|29647.77|0
1649843110000|2022-04-13 09:45:10|29647.17|29647.17|29647.47|29647.47|29647.47|29647.47|29647.17|29647.17|0
1649843120000|2022-04-13 09:45:20|29646.87|29646.87|29646.87|29646.87|29646.87|29646.87|29646.87|29646.87|0
1649843150000|2022-04-13 09:45:50|29646.57|29646.57|29654.54|29654.54|29654.54|29654.54|29646.57|29646.57|0
1649843160000|2022-04-13 09:46:00|29658.08|29658.08|29665.45|29665.45|29665.45|29665.45|29658.08|29658.08|0
1649843170000|2022-04-13 09:46:10|29668.98|29668.98|29669.59|29669.59|29669.59|29669.59|29668.98|29668.98|0
1649843180000|2022-04-13 09:46:20|29666.05|29666.05|29666.05|29666.05|29666.65|29666.65|29666.05|29666.05|0
1649843210000|2022-04-13 09:46:50|29666.65|29666.65|29656.05|29656.05|29666.65|29666.65|29656.05|29656.05|0
1649843230000|2022-04-13 09:47:10|29663.12|29663.12|29666.65|29666.65|29666.65|29666.65|29663.12|29663.12|0
1649843240000|2022-04-13 09:47:20|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|0
1649843270000|2022-04-13 09:47:50|29673.72|29673.72|29677.26|29677.26|29680.79|29680.79|29673.72|29673.72|0
1649843280000|2022-04-13 09:48:00|29677.67|29677.67|29677.67|29677.67|29677.67|29677.67|29677.67|29677.67|0
1649843300000|2022-04-13 09:48:20|29674.13|29674.13|29674.13|29674.13|29674.13|29674.13|29674.13|29674.13|0
1649843310000|2022-04-13 09:48:30|29677.67|29677.67|29677.67|29677.67|29677.67|29677.67|29677.67|29677.67|0
1649843320000|2022-04-13 09:48:40|29681.2|29681.2|29688.27|29688.27|29688.27|29688.27|29681.2|29681.2|0
1649843330000|2022-04-13 09:48:50|29688.03|29688.03|29691.56|29691.56|29691.56|29691.56|29688.03|29688.03|0
1649843360000|2022-04-13 09:49:20|29690.66|29690.66|29691.56|29691.56|29691.56|29691.56|29690.66|29690.66|0
1649843370000|2022-04-13 09:49:30|29688.03|29688.03|29684.49|29684.49|29688.03|29688.03|29684.49|29684.49|0
1649843400000|2022-04-13 09:50:00|29684.79|29684.79|29680.96|29680.96|29684.79|29684.79|29680.96|29680.96|0
1649843410000|2022-04-13 09:50:10|29681.78|29681.78|29682.38|29682.38|29682.38|29682.38|29681.78|29681.78|0
1649843420000|2022-04-13 09:50:20|29682.68|29682.68|29682.98|29682.98|29682.98|29682.98|29682.68|29682.68|0
1649843430000|2022-04-13 09:50:30|29682.68|29682.68|29682.98|29682.98|29682.98|29682.98|29682.68|29682.68|0
1649843450000|2022-04-13 09:50:50|29686.51|29686.51|29687.12|29687.12|29690.65|29690.65|29686.51|29686.51|0
1649843460000|2022-04-13 09:51:00|29687.72|29687.72|29688.02|29688.02|29688.02|29688.02|29687.72|29687.72|0
1649843470000|2022-04-13 09:51:10|29684.48|29684.48|29688.32|29688.32|29688.32|29688.32|29684.48|29684.48|0
1649843480000|2022-04-13 09:51:20|29688.62|29688.62|29688.62|29688.62|29688.62|29688.62|29688.62|29688.62|0
1649843490000|2022-04-13 09:51:30|29687.72|29687.72|29691.25|29691.25|29691.25|29691.25|29687.72|29687.72|0
1649843510000|2022-04-13 09:51:50|29687.72|29687.72|29687.72|29687.72|29687.72|29687.72|29687.72|29687.72|0
1649843520000|2022-04-13 09:52:00|29687.31|29687.31|29687.31|29687.31|29687.31|29687.31|29687.31|29687.31|0
1649843530000|2022-04-13 09:52:10|29685.2|29685.2|29681.67|29681.67|29685.2|29685.2|29681.67|29681.67|0
1649843540000|2022-04-13 09:52:20|29678.13|29678.13|29678.13|29678.13|29678.13|29678.13|29677.83|29677.83|0
1649843550000|2022-04-13 09:52:30|29674.6|29674.6|29674.6|29674.6|29674.6|29674.6|29674.6|29674.6|0
1649843560000|2022-04-13 09:52:40|29674|29674|29674|29674|29674|29674|29674|29674|0
1649843570000|2022-04-13 09:52:50|29663.39|29663.39|29663.39|29663.39|29663.39|29663.39|29663.39|29663.39|0
1649843590000|2022-04-13 09:53:10|29659.86|29659.86|29659.86|29659.86|29659.86|29659.86|29659.86|29659.86|0
1649843600000|2022-04-13 09:53:20|29663.39|29663.39|29663.39|29663.39|29663.39|29663.39|29663.39|29663.39|0
1649843610000|2022-04-13 09:53:30|29666.93|29666.93|29670.76|29670.76|29670.76|29670.76|29666.93|29666.93|0
1649843620000|2022-04-13 09:53:40|29674.3|29674.3|29674.06|29674.06|29674.3|29674.3|29674.06|29674.06|0
1649843660000|2022-04-13 09:54:20|29673.94|29673.94|29673.94|29673.94|29673.94|29673.94|29673.94|29673.94|0
1649843670000|2022-04-13 09:54:30|29677.47|29677.47|29677.47|29677.47|29677.47|29677.47|29677.47|29677.47|0
1649843710000|2022-04-13 09:55:10|29663.33|29663.33|29653.63|29653.63|29663.33|29663.33|29652.73|29652.73|0
1649843720000|2022-04-13 09:55:20|29650.09|29650.09|29646.56|29646.56|29650.09|29650.09|29646.56|29646.56|0
1649843740000|2022-04-13 09:55:40|29645.66|29645.66|29645.66|29645.66|29645.66|29645.66|29645.66|29645.66|0
1649843750000|2022-04-13 09:55:50|29638.59|29638.59|29635.05|29635.05|29638.59|29638.59|29635.05|29635.05|0
1649843760000|2022-04-13 09:56:00|29634.75|29634.75|29634.75|29634.75|29634.75|29634.75|29634.75|29634.75|0
1649843800000|2022-04-13 09:56:40|29631.22|29631.22|29630.92|29630.92|29631.22|29631.22|29627.68|29627.68|0
1649843810000|2022-04-13 09:56:50|29627.38|29627.38|29623.85|29623.85|29627.38|29627.38|29623.85|29623.85|0
1649843850000|2022-04-13 09:57:30|29624.45|29624.45|29620.91|29620.91|29624.45|29624.45|29620.91|29620.91|0
1649843860000|2022-04-13 09:57:40|29627.98|29627.98|29617.38|29617.38|29627.98|29627.98|29617.38|29617.38|0
1649843870000|2022-04-13 09:57:50|29618.28|29618.28|29618.28|29618.28|29618.28|29618.28|29618.28|29618.28|0
1649843890000|2022-04-13 09:58:10|29607.67|29607.67|29607.67|29607.67|29607.67|29607.67|29607.67|29607.67|0
1649843900000|2022-04-13 09:58:20|29590|29590|29589.4|29589.4|29593.53|29593.53|29589.4|29589.4|0
1649843910000|2022-04-13 09:58:30|29585.86|29585.86|29585.86|29585.86|29585.86|29585.86|29585.86|29585.86|0
1649843920000|2022-04-13 09:58:40|29582.33|29582.33|29582.33|29582.33|29582.33|29582.33|29582.33|29582.33|0
1649843940000|2022-04-13 09:59:00|29585.86|29585.86|29589.4|29589.4|29589.4|29589.4|29585.86|29585.86|0
1649843950000|2022-04-13 09:59:10|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|29592.93|0
1649843960000|2022-04-13 09:59:20|29589.4|29589.4|29589.4|29589.4|29589.4|29589.4|29589.4|29589.4|0
1649843970000|2022-04-13 09:59:30|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|29596.47|0
1649843980000|2022-04-13 09:59:40|29607.07|29607.07|29603.54|29603.54|29607.07|29607.07|29603.54|29603.54|0
1649843990000|2022-04-13 09:59:50|29600|29600|29600|29600|29600|29600|29600|29600|0
1649844000000|2022-04-13 10:00:00|29589.4|29589.4|29585.86|29585.86|29589.4|29589.4|29585.86|29585.86|0
1649844010000|2022-04-13 10:00:10|29589.4|29589.4|29592.93|29592.93|29592.93|29592.93|29589.4|29589.4|0
1649844030000|2022-04-13 10:00:30|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|0
1649844040000|2022-04-13 10:00:40|29588.8|29588.8|29588.8|29588.8|29588.8|29588.8|29588.8|29588.8|0
1649844050000|2022-04-13 10:00:50|29585.26|29585.26|29595.87|29595.87|29599.4|29599.4|29581.73|29581.73|0
1649844070000|2022-04-13 10:01:10|29585.26|29585.26|29585.26|29585.26|29585.26|29585.26|29585.26|29585.26|0
1649844090000|2022-04-13 10:01:30|29592.33|29592.33|29592.63|29592.63|29592.63|29592.63|29592.33|29592.33|0
1649844100000|2022-04-13 10:01:40|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|0
1649844110000|2022-04-13 10:01:50|29599.7|29599.7|29606.77|29606.77|29606.77|29606.77|29599.7|29599.7|0
1649844120000|2022-04-13 10:02:00|29607.37|29607.37|29607.37|29607.37|29607.37|29607.37|29607.37|29607.37|0
1649844140000|2022-04-13 10:02:20|29610.91|29610.91|29621.51|29621.51|29621.51|29621.51|29610.91|29610.91|0
1649844190000|2022-04-13 10:03:10|29628.58|29628.58|29628.58|29628.58|29628.58|29628.58|29628.58|29628.58|0
1649844200000|2022-04-13 10:03:20|29629.78|29629.78|29629.78|29629.78|29629.78|29629.78|29629.78|29629.78|0
1649844210000|2022-04-13 10:03:30|29633.32|29633.32|29629.78|29629.78|29633.32|29633.32|29629.78|29629.78|0
1649844230000|2022-04-13 10:03:50|29636.85|29636.85|29633.32|29633.32|29636.85|29636.85|29633.32|29633.32|0
1649844290000|2022-04-13 10:04:50|29629.78|29629.78|29626.25|29626.25|29629.78|29629.78|29626.25|29626.25|0
1649844300000|2022-04-13 10:05:00|29633.32|29633.32|29633.32|29633.32|29633.32|29633.32|29633.32|29633.32|0
1649844330000|2022-04-13 10:05:30|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|0
1649844340000|2022-04-13 10:05:40|29633.32|29633.32|29633.32|29633.32|29633.32|29633.32|29633.32|29633.32|0
1649844350000|2022-04-13 10:05:50|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|0
1649844360000|2022-04-13 10:06:00|29647.46|29647.46|29647.46|29647.46|29647.46|29647.46|29647.46|29647.46|0
1649844370000|2022-04-13 10:06:10|29654.53|29654.53|29654.53|29654.53|29654.53|29654.53|29654.53|29654.53|0
1649844410000|2022-04-13 10:06:50|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|29661.6|0
1649844420000|2022-04-13 10:07:00|29662.01|29662.01|29663.81|29663.81|29663.81|29663.81|29662.01|29662.01|0
1649844430000|2022-04-13 10:07:10|29660.28|29660.28|29667.35|29667.35|29667.35|29667.35|29660.28|29660.28|0
1649844480000|2022-04-13 10:08:00|29663.81|29663.81|29670.28|29670.28|29670.88|29670.88|29663.81|29663.81|0
1649844490000|2022-04-13 10:08:10|29670.76|29670.76|29670.76|29670.76|29670.76|29670.76|29670.76|29670.76|0
1649844500000|2022-04-13 10:08:20|29674.3|29674.3|29684.9|29684.9|29684.9|29684.9|29674.3|29674.3|0
1649844520000|2022-04-13 10:08:40|29688.44|29688.44|29688.44|29688.44|29688.44|29688.44|29688.44|29688.44|0
1649844540000|2022-04-13 10:09:00|29695.51|29695.51|29695.51|29695.51|29695.51|29695.51|29695.51|29695.51|0
1649844550000|2022-04-13 10:09:10|29691.97|29691.97|29688.44|29688.44|29691.97|29691.97|29688.44|29688.44|0
1649844570000|2022-04-13 10:09:30|29684.9|29684.9|29684.9|29684.9|29684.9|29684.9|29684.9|29684.9|0
1649844580000|2022-04-13 10:09:40|29674.3|29674.3|29674.9|29674.9|29674.9|29674.9|29674.3|29674.3|0
1649844590000|2022-04-13 10:09:50|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|0
1649844600000|2022-04-13 10:10:00|29678.43|29678.43|29674.9|29674.9|29678.43|29678.43|29674.9|29674.9|0
1649844610000|2022-04-13 10:10:10|29678.43|29678.43|29678.43|29678.43|29678.43|29678.43|29678.43|29678.43|0
1649844630000|2022-04-13 10:10:30|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|0
1649844650000|2022-04-13 10:10:50|29678.43|29678.43|29674.9|29674.9|29678.43|29678.43|29674.9|29674.9|0
1649844670000|2022-04-13 10:11:10|29674.3|29674.3|29674|29674|29674.3|29674.3|29674|29674|0
1649844690000|2022-04-13 10:11:30|29666.93|29666.93|29666.93|29666.93|29666.93|29666.93|29666.93|29666.93|0
1649844710000|2022-04-13 10:11:50|29674|29674|29666.93|29666.93|29674|29674|29666.93|29666.93|0
1649844720000|2022-04-13 10:12:00|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|0
1649844780000|2022-04-13 10:13:00|29674|29674|29674.3|29674.3|29674.3|29674.3|29674|29674|0
1649844790000|2022-04-13 10:13:10|29674|29674|29674|29674|29674|29674|29674|29674|0
1649844810000|2022-04-13 10:13:30|29677.53|29677.53|29681.07|29681.07|29681.07|29681.07|29677.53|29677.53|0
1649844820000|2022-04-13 10:13:40|29677.53|29677.53|29677.53|29677.53|29677.53|29677.53|29677.53|29677.53|0
1649844830000|2022-04-13 10:13:50|29674|29674|29663.39|29663.39|29674|29674|29663.39|29663.39|0
1649844890000|2022-04-13 10:14:50|29674|29674|29663.39|29663.39|29674|29674|29663.39|29663.39|0
1649844900000|2022-04-13 10:15:00|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|0
1649844920000|2022-04-13 10:15:20|29674|29674|29674|29674|29674|29674|29674|29674|0
1649844950000|2022-04-13 10:15:50|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|29670.46|0
1649844960000|2022-04-13 10:16:00|29674|29674|29674|29674|29674|29674|29674|29674|0
1649844990000|2022-04-13 10:16:30|29677.53|29677.53|29677.53|29677.53|29677.53|29677.53|29677.53|29677.53|0
1649845010000|2022-04-13 10:16:50|29678.43|29678.43|29678.43|29678.43|29678.43|29678.43|29678.43|29678.43|0
1649845050000|2022-04-13 10:17:30|29674.9|29674.9|29674.66|29674.66|29674.9|29674.9|29674.66|29674.66|0
1649845070000|2022-04-13 10:17:50|29667.59|29667.59|29667.59|29667.59|29667.59|29667.59|29667.59|29667.59|0
1649845080000|2022-04-13 10:18:00|29667.47|29667.47|29667.35|29667.35|29667.47|29667.47|29667.35|29667.35|0
1649845090000|2022-04-13 10:18:10|29670.88|29670.88|29677.95|29677.95|29677.95|29677.95|29670.88|29670.88|0
1649845130000|2022-04-13 10:18:50|29674.42|29674.42|29674.42|29674.42|29674.42|29674.42|29674.42|29674.42|0
1649845150000|2022-04-13 10:19:10|29670.88|29670.88|29670.88|29670.88|29670.88|29670.88|29670.88|29670.88|0
1649845160000|2022-04-13 10:19:20|29674.42|29674.42|29674.42|29674.42|29674.42|29674.42|29674.42|29674.42|0
1649845170000|2022-04-13 10:19:30|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|0
1649845180000|2022-04-13 10:19:40|29669.08|29669.08|29665.54|29665.54|29669.08|29669.08|29665.54|29665.54|0
1649845190000|2022-04-13 10:19:50|29658.47|29658.47|29657.65|29657.65|29658.47|29658.47|29657.65|29657.65|0
1649845200000|2022-04-13 10:20:00|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|0
1649845220000|2022-04-13 10:20:20|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|0
1649845260000|2022-04-13 10:21:00|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|0
1649845270000|2022-04-13 10:21:10|29682.4|29682.4|29682.4|29682.4|29682.4|29682.4|29682.4|29682.4|0
1649845280000|2022-04-13 10:21:20|29675.33|29675.33|29671.79|29671.79|29675.33|29675.33|29671.79|29671.79|0
1649845310000|2022-04-13 10:21:50|29678.86|29678.86|29671.79|29671.79|29678.86|29678.86|29671.79|29671.79|0
1649845340000|2022-04-13 10:22:20|29675.33|29675.33|29675.33|29675.33|29675.33|29675.33|29675.33|29675.33|0
1649845350000|2022-04-13 10:22:30|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|0
1649845360000|2022-04-13 10:22:40|29668.26|29668.26|29664.72|29664.72|29668.26|29668.26|29664.72|29664.72|0
1649845370000|2022-04-13 10:22:50|29664.48|29664.48|29657.11|29657.11|29667.72|29667.72|29657.11|29657.11|0
1649845380000|2022-04-13 10:23:00|29646.1|29646.1|29645.2|29645.2|29646.1|29646.1|29641.66|29641.66|0
1649845390000|2022-04-13 10:23:10|29648.73|29648.73|29652.26|29652.26|29652.26|29652.26|29648.73|29648.73|0
1649845420000|2022-04-13 10:23:40|29648.73|29648.73|29648.43|29648.43|29648.73|29648.73|29648.43|29648.43|0
1649845430000|2022-04-13 10:23:50|29652.57|29652.57|29649.03|29649.03|29652.57|29652.57|29649.03|29649.03|0
1649845440000|2022-04-13 10:24:00|29641.96|29641.96|29641.96|29641.96|29641.96|29641.96|29641.96|29641.96|0
1649845470000|2022-04-13 10:24:30|29634.89|29634.89|29638.43|29638.43|29638.43|29638.43|29634.89|29634.89|0
1649845530000|2022-04-13 10:25:30|29634.89|29634.89|29634.89|29634.89|29634.89|29634.89|29634.89|29634.89|0
1649845560000|2022-04-13 10:26:00|29634.59|29634.59|29631.06|29631.06|29634.59|29634.59|29631.06|29631.06|0
1649845570000|2022-04-13 10:26:10|29627.52|29627.52|29627.52|29627.52|29627.52|29627.52|29627.52|29627.52|0
1649845590000|2022-04-13 10:26:30|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|0
1649845600000|2022-04-13 10:26:40|29620.45|29620.45|29616.92|29616.92|29620.45|29620.45|29616.92|29616.92|0
1649845610000|2022-04-13 10:26:50|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|0
1649845620000|2022-04-13 10:27:00|29620.45|29620.45|29620.45|29620.45|29620.45|29620.45|29620.45|29620.45|0
1649845660000|2022-04-13 10:27:40|29623.99|29623.99|29627.52|29627.52|29627.52|29627.52|29623.99|29623.99|0
1649845670000|2022-04-13 10:27:50|29631.06|29631.06|29627.52|29627.52|29631.06|29631.06|29627.52|29627.52|0
1649845720000|2022-04-13 10:28:40|29627.82|29627.82|29627.82|29627.82|29627.82|29627.82|29627.82|29627.82|0
1649845740000|2022-04-13 10:29:00|29627.52|29627.52|29627.52|29627.52|29627.52|29627.52|29627.52|29627.52|0
1649845770000|2022-04-13 10:29:30|29634.59|29634.59|29634.59|29634.59|29634.59|29634.59|29634.59|29634.59|0
1649845780000|2022-04-13 10:29:40|29631.06|29631.06|29623.99|29623.99|29631.06|29631.06|29623.99|29623.99|0
1649845790000|2022-04-13 10:29:50|29616.92|29616.92|29616.62|29616.62|29616.92|29616.92|29616.62|29616.62|0
1649845800000|2022-04-13 10:30:00|29613.08|29613.08|29613.08|29613.08|29616.62|29616.62|29613.08|29613.08|0
1649845810000|2022-04-13 10:30:10|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1649845820000|2022-04-13 10:30:20|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|0
1649845840000|2022-04-13 10:30:40|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1649845850000|2022-04-13 10:30:50|29613.08|29613.08|29613.08|29613.08|29613.08|29613.08|29613.08|29613.08|0
1649845860000|2022-04-13 10:31:00|29613.68|29613.68|29627.82|29627.82|29627.82|29627.82|29613.68|29613.68|0
1649845870000|2022-04-13 10:31:10|29638.43|29638.43|29638.43|29638.43|29638.43|29638.43|29638.43|29638.43|0
1649845890000|2022-04-13 10:31:30|29638.73|29638.73|29638.73|29638.73|29638.73|29638.73|29638.73|29638.73|0
1649845940000|2022-04-13 10:32:20|29649.33|29649.33|29652.87|29652.87|29652.87|29652.87|29649.33|29649.33|0
1649845950000|2022-04-13 10:32:30|29653.47|29653.47|29653.17|29653.17|29653.47|29653.47|29653.17|29653.17|0
1649845970000|2022-04-13 10:32:50|29649.63|29649.63|29649.63|29649.63|29649.63|29649.63|29649.63|29649.63|0
1649845990000|2022-04-13 10:33:10|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|0
1649846000000|2022-04-13 10:33:20|29674.38|29674.38|29670.84|29670.84|29674.38|29674.38|29670.84|29670.84|0
1649846010000|2022-04-13 10:33:30|29671.14|29671.14|29671.14|29671.14|29671.14|29671.14|29671.14|29671.14|0
1649846030000|2022-04-13 10:33:50|29667.61|29667.61|29664.07|29664.07|29667.61|29667.61|29664.07|29664.07|0
1649846060000|2022-04-13 10:34:20|29667.61|29667.61|29667.61|29667.61|29667.61|29667.61|29667.61|29667.61|0
1649846080000|2022-04-13 10:34:40|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|0
1649846090000|2022-04-13 10:34:50|29670.84|29670.84|29670.84|29670.84|29670.84|29670.84|29670.84|29670.84|0
1649846100000|2022-04-13 10:35:00|29670.72|29670.72|29670.72|29670.72|29670.72|29670.72|29670.72|29670.72|0
1649846130000|2022-04-13 10:35:30|29667.18|29667.18|29667.18|29667.18|29667.18|29667.18|29667.18|29667.18|0
1649846160000|2022-04-13 10:36:00|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|29663.65|0
1649846200000|2022-04-13 10:36:40|29670.72|29670.72|29681.62|29681.62|29681.62|29681.62|29667.18|29667.18|0
1649846210000|2022-04-13 10:36:50|29674.56|29674.56|29674.56|29674.56|29674.56|29674.56|29674.56|29674.56|0
1649846230000|2022-04-13 10:37:10|29685.16|29685.16|29685.16|29685.16|29685.16|29685.16|29685.16|29685.16|0
1649846270000|2022-04-13 10:37:50|29681.62|29681.62|29671.02|29671.02|29681.62|29681.62|29671.02|29671.02|0
1649846280000|2022-04-13 10:38:00|29681.62|29681.62|29681.62|29681.62|29681.62|29681.62|29681.62|29681.62|0
1649846290000|2022-04-13 10:38:10|29682.53|29682.53|29689.6|29689.6|29689.6|29689.6|29682.53|29682.53|0
1649846310000|2022-04-13 10:38:30|29693.13|29693.13|29693.13|29693.13|29693.13|29693.13|29693.13|29693.13|0
1649846330000|2022-04-13 10:38:50|29692.83|29692.83|29689.3|29689.3|29692.83|29692.83|29689.3|29689.3|0
1649846350000|2022-04-13 10:39:10|29688.89|29688.89|29689.71|29689.71|29689.71|29689.71|29688.89|29688.89|0
1649846370000|2022-04-13 10:39:30|29703.84|29703.84|29696.78|29696.78|29703.84|29703.84|29696.78|29696.78|0
1649846380000|2022-04-13 10:39:40|29700.31|29700.31|29707.68|29707.68|29711.22|29711.22|29700.31|29700.31|0
1649846390000|2022-04-13 10:39:50|29711.22|29711.22|29714.75|29714.75|29714.75|29714.75|29711.22|29711.22|0
1649846410000|2022-04-13 10:40:10|29711.22|29711.22|29711.22|29711.22|29711.22|29711.22|29711.22|29711.22|0
1649846430000|2022-04-13 10:40:30|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|0
1649846440000|2022-04-13 10:40:40|29700.61|29700.61|29700.91|29700.91|29700.91|29700.91|29700.61|29700.61|0
1649846450000|2022-04-13 10:40:50|29697.38|29697.38|29697.38|29697.38|29697.38|29697.38|29697.38|29697.38|0
1649846500000|2022-04-13 10:41:40|29690.31|29690.31|29683.24|29683.24|29690.31|29690.31|29683.24|29683.24|0
1649846510000|2022-04-13 10:41:50|29679.7|29679.7|29679.7|29679.7|29679.7|29679.7|29679.7|29679.7|0
1649846530000|2022-04-13 10:42:10|29672.63|29672.63|29672.33|29672.33|29672.63|29672.63|29672.33|29672.33|0
1649846600000|2022-04-13 10:43:20|29668.8|29668.8|29668.8|29668.8|29668.8|29668.8|29668.8|29668.8|0
1649846610000|2022-04-13 10:43:30|29665.26|29665.26|29665.26|29665.26|29665.26|29665.26|29665.26|29665.26|0
1649846630000|2022-04-13 10:43:50|29672.33|29672.33|29675.87|29675.87|29675.87|29675.87|29672.33|29672.33|0
1649846640000|2022-04-13 10:44:00|29679.4|29679.4|29679.4|29679.4|29679.4|29679.4|29679.4|29679.4|0
1649846680000|2022-04-13 10:44:40|29675.87|29675.87|29668.5|29668.5|29675.87|29675.87|29668.5|29668.5|0
1649846720000|2022-04-13 10:45:20|29664.96|29664.96|29664.55|29664.55|29664.96|29664.96|29664.55|29664.55|0
1649846730000|2022-04-13 10:45:30|29664.25|29664.25|29664.85|29664.85|29664.85|29664.85|29664.25|29664.25|0
1649846740000|2022-04-13 10:45:40|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|29668.39|0
1649846760000|2022-04-13 10:46:00|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|0
1649846770000|2022-04-13 10:46:10|29661.32|29661.32|29661.32|29661.32|29661.32|29661.32|29661.32|29661.32|0
1649846790000|2022-04-13 10:46:30|29657.78|29657.78|29657.78|29657.78|29657.78|29657.78|29657.78|29657.78|0
1649846830000|2022-04-13 10:47:10|29656.96|29656.96|29656.96|29656.96|29656.96|29656.96|29656.96|29656.96|0
1649846850000|2022-04-13 10:47:30|29657.2|29657.2|29657.2|29657.2|29657.2|29657.2|29657.2|29657.2|0
1649846860000|2022-04-13 10:47:40|29656.3|29656.3|29656.9|29656.9|29656.9|29656.9|29656.3|29656.3|0
1649846870000|2022-04-13 10:47:50|29656.49|29656.49|29642.05|29642.05|29656.49|29656.49|29642.05|29642.05|0
1649846900000|2022-04-13 10:48:20|29638.52|29638.52|29634.98|29634.98|29638.52|29638.52|29634.98|29634.98|0
1649846910000|2022-04-13 10:48:30|29627.91|29627.91|29627.91|29627.91|29627.91|29627.91|29627.91|29627.91|0
1649846960000|2022-04-13 10:49:20|29634.98|29634.98|29638.52|29638.52|29638.52|29638.52|29634.98|29634.98|0
1649846990000|2022-04-13 10:49:50|29634.98|29634.98|29634.98|29634.98|29634.98|29634.98|29631.45|29631.45|0
1649847000000|2022-04-13 10:50:00|29638.52|29638.52|29638.52|29638.52|29638.52|29638.52|29638.52|29638.52|0
1649847020000|2022-04-13 10:50:20|29637.62|29637.62|29630.25|29630.25|29637.62|29637.62|29630.25|29630.25|0
1649847040000|2022-04-13 10:50:40|29629.65|29629.65|29629.65|29629.65|29629.65|29629.65|29629.65|29629.65|0
1649847050000|2022-04-13 10:50:50|29626.11|29626.11|29626.11|29626.11|29626.11|29626.11|29626.11|29626.11|0
1649847060000|2022-04-13 10:51:00|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|0
1649847070000|2022-04-13 10:51:10|29629.95|29629.95|29629.95|29629.95|29629.95|29629.95|29629.95|29629.95|0
1649847080000|2022-04-13 10:51:20|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|0
1649847090000|2022-04-13 10:51:30|29626|29626|29626|29626|29626|29626|29626|29626|0
1649847100000|2022-04-13 10:51:40|29629.54|29629.54|29636.61|29636.61|29636.61|29636.61|29629.54|29629.54|0
1649847110000|2022-04-13 10:51:50|29633.07|29633.07|29633.07|29633.07|29633.07|29633.07|29633.07|29633.07|0
1649847120000|2022-04-13 10:52:00|29636.61|29636.61|29643.68|29643.68|29643.68|29643.68|29636.61|29636.61|0
1649847140000|2022-04-13 10:52:20|29650.75|29650.75|29650.75|29650.75|29650.75|29650.75|29650.75|29650.75|0
1649847160000|2022-04-13 10:52:40|29654.28|29654.28|29654.28|29654.28|29654.28|29654.28|29650.75|29650.75|0
1649847170000|2022-04-13 10:52:50|29654.69|29654.69|29644.09|29644.09|29654.69|29654.69|29644.09|29644.09|0
1649847180000|2022-04-13 10:53:00|29637.02|29637.02|29640.55|29640.55|29640.55|29640.55|29637.02|29637.02|0
1649847190000|2022-04-13 10:53:10|29640.25|29640.25|29640.25|29640.25|29640.25|29640.25|29640.25|29640.25|0
1649847200000|2022-04-13 10:53:20|29643.79|29643.79|29640.25|29640.25|29643.79|29643.79|29640.25|29640.25|0
1649847260000|2022-04-13 10:54:20|29641.15|29641.15|29640.55|29640.55|29641.15|29641.15|29640.55|29640.55|0
1649847270000|2022-04-13 10:54:30|29641.15|29641.15|29634.08|29634.08|29641.15|29641.15|29634.08|29634.08|0
1649847290000|2022-04-13 10:54:50|29637.62|29637.62|29641.15|29641.15|29641.15|29641.15|29637.62|29637.62|0
1649847330000|2022-04-13 10:55:30|29637.62|29637.62|29634.08|29634.08|29637.62|29637.62|29630.55|29630.55|0
1649847350000|2022-04-13 10:55:50|29630.55|29630.55|29630.55|29630.55|29630.55|29630.55|29630.55|29630.55|0
1649847370000|2022-04-13 10:56:10|29630.25|29630.25|29630.25|29630.25|29630.25|29630.25|29630.25|29630.25|0
1649847390000|2022-04-13 10:56:30|29637.32|29637.32|29644.39|29644.39|29644.39|29644.39|29637.32|29637.32|0
1649847410000|2022-04-13 10:56:50|29647.92|29647.92|29647.92|29647.92|29647.92|29647.92|29647.92|29647.92|0
1649847450000|2022-04-13 10:57:30|29651.46|29651.46|29654.99|29654.99|29654.99|29654.99|29651.46|29651.46|0
1649847460000|2022-04-13 10:57:40|29658.53|29658.53|29658.53|29658.53|29658.53|29658.53|29658.53|29658.53|0
1649847470000|2022-04-13 10:57:50|29662.06|29662.06|29662.06|29662.06|29662.06|29662.06|29662.06|29662.06|0
1649847500000|2022-04-13 10:58:20|29665.6|29665.6|29665.6|29665.6|29665.6|29665.6|29665.6|29665.6|0
1649847510000|2022-04-13 10:58:30|29662.06|29662.06|29662.06|29662.06|29662.06|29662.06|29662.06|29662.06|0
1649847520000|2022-04-13 10:58:40|29669.13|29669.13|29669.13|29669.13|29669.13|29669.13|29669.13|29669.13|0
1649847530000|2022-04-13 10:58:50|29676.2|29676.2|29676.2|29676.2|29676.2|29676.2|29676.2|29676.2|0
1649847550000|2022-04-13 10:59:10|29672.67|29672.67|29669.13|29669.13|29672.67|29672.67|29669.13|29669.13|0
1649847580000|2022-04-13 10:59:40|29670.03|29670.03|29673.57|29673.57|29673.57|29673.57|29670.03|29670.03|0
1649847590000|2022-04-13 10:59:50|29662.96|29662.96|29666.5|29666.5|29666.5|29666.5|29662.96|29662.96|0
1649847600000|2022-04-13 11:00:00|29667.73|29667.73|29664.19|29664.19|29671.26|29671.26|29664.19|29664.19|0
1649847610000|2022-04-13 11:00:10|29660.66|29660.66|29660.25|29660.25|29660.66|29660.66|29660.25|29660.25|0
1649847620000|2022-04-13 11:00:20|29646.11|29646.11|29646.11|29646.11|29646.11|29646.11|29646.11|29646.11|0
1649847630000|2022-04-13 11:00:30|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1649847650000|2022-04-13 11:00:50|29638.74|29638.74|29638.74|29638.74|29638.74|29638.74|29638.74|29638.74|0
1649847680000|2022-04-13 11:01:20|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1649847690000|2022-04-13 11:01:30|29649.34|29649.34|29649.34|29649.34|29649.34|29649.34|29649.34|29649.34|0
1649847700000|2022-04-13 11:01:40|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|0
1649847710000|2022-04-13 11:01:50|29645.81|29645.81|29642.27|29642.27|29645.81|29645.81|29642.27|29642.27|0
1649847720000|2022-04-13 11:02:00|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|0
1649847750000|2022-04-13 11:02:30|29659.95|29659.95|29667.02|29667.02|29667.02|29667.02|29659.95|29659.95|0
1649847760000|2022-04-13 11:02:40|29663.48|29663.48|29663.48|29663.48|29663.48|29663.48|29663.48|29663.48|0
1649847770000|2022-04-13 11:02:50|29663.24|29663.24|29663.24|29663.24|29663.24|29663.24|29663.24|29663.24|0
1649847780000|2022-04-13 11:03:00|29659.71|29659.71|29652.64|29652.64|29659.71|29659.71|29652.64|29652.64|0
1649847830000|2022-04-13 11:03:50|29663.24|29663.24|29663.24|29663.24|29663.24|29663.24|29663.24|29663.24|0
1649847840000|2022-04-13 11:04:00|29659.71|29659.71|29659.71|29659.71|29659.71|29659.71|29659.71|29659.71|0
1649847850000|2022-04-13 11:04:10|29660.61|29660.61|29668.69|29668.69|29668.69|29668.69|29660.61|29660.61|0
1649847860000|2022-04-13 11:04:20|29672.22|29672.22|29672.22|29672.22|29672.22|29672.22|29672.22|29672.22|0
1649847870000|2022-04-13 11:04:30|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|0
1649847910000|2022-04-13 11:05:10|29672.22|29672.22|29672.22|29672.22|29672.22|29672.22|29672.22|29672.22|0
1649847930000|2022-04-13 11:05:30|29675.76|29675.76|29675.76|29675.76|29675.76|29675.76|29675.76|29675.76|0
1649847940000|2022-04-13 11:05:40|29682.83|29682.83|29679.29|29679.29|29682.83|29682.83|29679.29|29679.29|0
1649847960000|2022-04-13 11:06:00|29682.83|29682.83|29683.73|29683.73|29683.73|29683.73|29682.83|29682.83|0
1649847970000|2022-04-13 11:06:10|29680.19|29680.19|29680.19|29680.19|29680.19|29680.19|29680.19|29680.19|0
1649847990000|2022-04-13 11:06:30|29679.37|29679.37|29684.96|29684.96|29684.96|29684.96|29679.37|29679.37|0
1649848030000|2022-04-13 11:07:10|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|29699.1|0
1649848070000|2022-04-13 11:07:50|29709.7|29709.7|29709.7|29709.7|29709.7|29709.7|29709.7|29709.7|0
1649848090000|2022-04-13 11:08:10|29720.31|29720.31|29720.31|29720.31|29720.31|29720.31|29720.31|29720.31|0
1649848110000|2022-04-13 11:08:30|29727.38|29727.38|29731.51|29731.51|29731.51|29731.51|29727.38|29727.38|0
1649848130000|2022-04-13 11:08:50|29727.98|29727.98|29724.44|29724.44|29727.98|29727.98|29724.44|29724.44|0
1649848140000|2022-04-13 11:09:00|29725.04|29725.04|29728.58|29728.58|29728.58|29728.58|29725.04|29725.04|0
1649848160000|2022-04-13 11:09:20|29721.51|29721.51|29713.84|29713.84|29721.51|29721.51|29713.84|29713.84|0
1649848170000|2022-04-13 11:09:30|29713.72|29713.72|29713.72|29713.72|29713.72|29713.72|29713.72|29713.72|0
1649848200000|2022-04-13 11:10:00|29703.11|29703.11|29703.11|29703.11|29703.11|29703.11|29703.11|29703.11|0
1649848230000|2022-04-13 11:10:30|29696.04|29696.04|29699.58|29699.58|29699.58|29699.58|29696.04|29696.04|0
1649848250000|2022-04-13 11:10:50|29706.65|29706.65|29703.11|29703.11|29706.65|29706.65|29703.11|29703.11|0
1649848270000|2022-04-13 11:11:10|29696.04|29696.04|29696.04|29696.04|29696.04|29696.04|29696.04|29696.04|0
1649848300000|2022-04-13 11:11:40|29699.58|29699.58|29699.58|29699.58|29699.58|29699.58|29699.58|29699.58|0
1649848330000|2022-04-13 11:12:10|29699.94|29699.94|29699.94|29699.94|29699.94|29699.94|29699.94|29699.94|0
1649848390000|2022-04-13 11:13:10|29692.87|29692.87|29693.05|29693.05|29693.17|29693.17|29692.87|29692.87|0
1649848420000|2022-04-13 11:13:40|29682.44|29682.44|29689.51|29689.51|29689.51|29689.51|29671.84|29671.84|0
1649848430000|2022-04-13 11:13:50|29685.98|29685.98|29685.98|29685.98|29685.98|29685.98|29685.98|29685.98|0
1649848450000|2022-04-13 11:14:10|29678.91|29678.91|29678.91|29678.91|29678.91|29678.91|29678.91|29678.91|0
1649848470000|2022-04-13 11:14:30|29675.37|29675.37|29675.37|29675.37|29675.37|29675.37|29675.37|29675.37|0
1649848480000|2022-04-13 11:14:40|29678.91|29678.91|29678.91|29678.91|29678.91|29678.91|29678.91|29678.91|0
1649848490000|2022-04-13 11:14:50|29675.37|29675.37|29675.37|29675.37|29675.37|29675.37|29675.37|29675.37|0
1649848510000|2022-04-13 11:15:10|29677.18|29677.18|29677.18|29677.18|29677.18|29677.18|29677.18|29677.18|0
1649848530000|2022-04-13 11:15:30|29678.68|29678.68|29678.68|29678.68|29678.68|29678.68|29678.68|29678.68|0
1649848540000|2022-04-13 11:15:40|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|29682.21|0
1649848550000|2022-04-13 11:15:50|29682.51|29682.51|29682.51|29682.51|29682.51|29682.51|29682.51|29682.51|0
1649848560000|2022-04-13 11:16:00|29678.98|29678.98|29678.86|29678.86|29678.98|29678.98|29678.86|29678.86|0
1649848580000|2022-04-13 11:16:20|29679.1|29679.1|29679.1|29679.1|29679.1|29679.1|29679.1|29679.1|0
1649848590000|2022-04-13 11:16:30|29680|29680|29680.3|29680.3|29680.3|29680.3|29680|29680|0
1649848600000|2022-04-13 11:16:40|29681.12|29681.12|29684.77|29684.77|29684.77|29684.77|29681.12|29681.12|0
1649848640000|2022-04-13 11:17:20|29688.3|29688.3|29695.97|29695.97|29695.97|29695.97|29688.3|29688.3|0
1649848680000|2022-04-13 11:18:00|29692.44|29692.44|29692.44|29692.44|29692.44|29692.44|29692.44|29692.44|0
1649848690000|2022-04-13 11:18:10|29688.9|29688.9|29688.9|29688.9|29688.9|29688.9|29688.9|29688.9|0
1649848720000|2022-04-13 11:18:40|29685.37|29685.37|29681.83|29681.83|29685.37|29685.37|29681.83|29681.83|0
1649848750000|2022-04-13 11:19:10|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|0
1649848760000|2022-04-13 11:19:20|29677.4|29677.4|29684.47|29684.47|29684.47|29684.47|29677.4|29677.4|0
1649848820000|2022-04-13 11:20:20|29688|29688|29688|29688|29688|29688|29688|29688|0
1649848860000|2022-04-13 11:21:00|29680.93|29680.93|29673.86|29673.86|29680.93|29680.93|29673.86|29673.86|0
1649848910000|2022-04-13 11:21:50|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|0
1649848920000|2022-04-13 11:22:00|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|0
1649848960000|2022-04-13 11:22:40|29681.53|29681.53|29681.83|29681.83|29681.83|29681.83|29681.53|29681.53|0
1649848990000|2022-04-13 11:23:10|29678.3|29678.3|29667.69|29667.69|29678.3|29678.3|29667.69|29667.69|0
1649849010000|2022-04-13 11:23:30|29660.62|29660.62|29660.62|29660.62|29660.62|29660.62|29660.62|29660.62|0
1649849020000|2022-04-13 11:23:40|29657.09|29657.09|29657.09|29657.09|29657.09|29657.09|29657.09|29657.09|0
1649849030000|2022-04-13 11:23:50|29653.55|29653.55|29653.55|29653.55|29653.55|29653.55|29653.55|29653.55|0
1649849040000|2022-04-13 11:24:00|29657.09|29657.09|29657.09|29657.09|29657.09|29657.09|29657.09|29657.09|0
1649849050000|2022-04-13 11:24:10|29653.55|29653.55|29653.55|29653.55|29653.55|29653.55|29653.55|29653.55|0
1649849060000|2022-04-13 11:24:20|29650.02|29650.02|29650.02|29650.02|29650.02|29650.02|29650.02|29650.02|0
1649849070000|2022-04-13 11:24:30|29649.72|29649.72|29649.6|29649.6|29649.72|29649.72|29649.6|29649.6|0
1649849080000|2022-04-13 11:24:40|29646.06|29646.06|29646.06|29646.06|29646.06|29646.06|29646.06|29646.06|0
1649849090000|2022-04-13 11:24:50|29649.6|29649.6|29649.6|29649.6|29649.6|29649.6|29649.6|29649.6|0
1649849100000|2022-04-13 11:25:00|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|0
1649849110000|2022-04-13 11:25:10|29648.4|29648.4|29644.62|29644.62|29648.4|29648.4|29644.62|29644.62|0
1649849120000|2022-04-13 11:25:20|29644.86|29644.86|29644.86|29644.86|29644.86|29644.86|29644.86|29644.86|0
1649849130000|2022-04-13 11:25:30|29648.4|29648.4|29648.4|29648.4|29648.4|29648.4|29648.4|29648.4|0
1649849150000|2022-04-13 11:25:50|29644.86|29644.86|29637.79|29637.79|29644.86|29644.86|29637.79|29637.79|0
1649849180000|2022-04-13 11:26:20|29651.93|29651.93|29648.4|29648.4|29651.93|29651.93|29648.4|29648.4|0
1649849200000|2022-04-13 11:26:40|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|0
1649849230000|2022-04-13 11:27:10|29655.46|29655.46|29655.46|29655.46|29655.46|29655.46|29655.46|29655.46|0
1649849270000|2022-04-13 11:27:50|29659|29659|29655.46|29655.46|29659|29659|29655.46|29655.46|0
1649849330000|2022-04-13 11:28:50|29651.93|29651.93|29656.37|29656.37|29656.37|29656.37|29651.93|29651.93|0
1649849340000|2022-04-13 11:29:00|29652.83|29652.83|29652.83|29652.83|29652.83|29652.83|29652.83|29652.83|0
1649849380000|2022-04-13 11:29:40|29656.37|29656.37|29656.37|29656.37|29656.37|29656.37|29656.37|29656.37|0
1649849390000|2022-04-13 11:29:50|29652.83|29652.83|29656.37|29656.37|29659.9|29659.9|29652.83|29652.83|0
1649849480000|2022-04-13 11:31:20|29655.77|29655.77|29644.8|29644.8|29655.77|29655.77|29644.8|29644.8|0
1649849560000|2022-04-13 11:32:40|29645.7|29645.7|29645.7|29645.7|29645.7|29645.7|29645.7|29645.7|0
1649849580000|2022-04-13 11:33:00|29644.2|29644.2|29644.2|29644.2|29644.2|29644.2|29644.2|29644.2|0
1649849640000|2022-04-13 11:34:00|29640.66|29640.66|29637.49|29637.49|29640.66|29640.66|29637.13|29637.13|0
1649849650000|2022-04-13 11:34:10|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|0
1649849680000|2022-04-13 11:34:40|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|0
1649849690000|2022-04-13 11:34:50|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|0
1649849700000|2022-04-13 11:35:00|29648.58|29648.58|29648.58|29648.58|29648.58|29648.58|29648.58|29648.58|0
1649849720000|2022-04-13 11:35:20|29655.65|29655.65|29655.65|29655.65|29655.65|29655.65|29655.65|29655.65|0
1649849770000|2022-04-13 11:36:10|29652.11|29652.11|29652.11|29652.11|29652.11|29652.11|29652.11|29652.11|0
1649849790000|2022-04-13 11:36:30|29655.65|29655.65|29663.32|29663.32|29663.32|29663.32|29655.65|29655.65|0
1649849810000|2022-04-13 11:36:50|29659.78|29659.78|29659.78|29659.78|29659.78|29659.78|29659.78|29659.78|0
1649849870000|2022-04-13 11:37:50|29645.64|29645.64|29642.11|29642.11|29645.64|29645.64|29642.11|29642.11|0
1649849880000|2022-04-13 11:38:00|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|0
1649849890000|2022-04-13 11:38:10|29642.11|29642.11|29642.11|29642.11|29642.11|29642.11|29642.11|29642.11|0
1649849930000|2022-04-13 11:38:50|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|0
1649849950000|2022-04-13 11:39:10|29646.25|29646.25|29653.32|29653.32|29653.32|29653.32|29646.25|29646.25|0
1649849960000|2022-04-13 11:39:20|29656.85|29656.85|29656.85|29656.85|29656.85|29656.85|29656.85|29656.85|0
1649849980000|2022-04-13 11:39:40|29653.32|29653.32|29649.78|29649.78|29653.32|29653.32|29649.78|29649.78|0
1649849990000|2022-04-13 11:39:50|29642.71|29642.71|29642.71|29642.71|29642.71|29642.71|29642.71|29642.71|0
1649850050000|2022-04-13 11:40:50|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|0
1649850070000|2022-04-13 11:41:10|29649.18|29649.18|29649.18|29649.18|29649.18|29649.18|29649.18|29649.18|0
1649850090000|2022-04-13 11:41:30|29645.64|29645.64|29642.11|29642.11|29645.64|29645.64|29642.11|29642.11|0
1649850100000|2022-04-13 11:41:40|29635.04|29635.04|29635.04|29635.04|29635.04|29635.04|29635.04|29635.04|0
1649850120000|2022-04-13 11:42:00|29638.57|29638.57|29638.57|29638.57|29638.57|29638.57|29638.57|29638.57|0
1649850160000|2022-04-13 11:42:40|29635.04|29635.04|29635.04|29635.04|29635.04|29635.04|29635.04|29635.04|0
1649850200000|2022-04-13 11:43:20|29631.51|29631.51|29631.51|29631.51|29631.51|29631.51|29631.51|29631.51|0
1649850230000|2022-04-13 11:43:50|29627.97|29627.97|29615.03|29615.03|29627.97|29627.97|29615.03|29615.03|0
1649850290000|2022-04-13 11:44:50|29615.33|29615.33|29615.33|29615.33|29618.87|29618.87|29615.33|29615.33|0
1649850340000|2022-04-13 11:45:40|29618.87|29618.87|29618.87|29618.87|29622.4|29622.4|29618.87|29618.87|0
1649850350000|2022-04-13 11:45:50|29615.33|29615.33|29615.33|29615.33|29615.33|29615.33|29615.33|29615.33|0
1649850390000|2022-04-13 11:46:30|29618.87|29618.87|29618.87|29618.87|29618.87|29618.87|29618.87|29618.87|0
1649850430000|2022-04-13 11:47:10|29622.4|29622.4|29625.94|29625.94|29625.94|29625.94|29622.4|29622.4|0
1649850440000|2022-04-13 11:47:20|29622.4|29622.4|29618.87|29618.87|29622.4|29622.4|29618.87|29618.87|0
1649850460000|2022-04-13 11:47:40|29622.4|29622.4|29622.4|29622.4|29622.4|29622.4|29622.4|29622.4|0
1649850510000|2022-04-13 11:48:30|29629.47|29629.47|29629.47|29629.47|29629.47|29629.47|29629.47|29629.47|0
1649850540000|2022-04-13 11:49:00|29630.67|29630.67|29630.67|29630.67|29630.67|29630.67|29630.67|29630.67|0
1649850580000|2022-04-13 11:49:40|29631.27|29631.27|29631.27|29631.27|29631.27|29631.27|29631.27|29631.27|0
1649850590000|2022-04-13 11:49:50|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|0
1649850600000|2022-04-13 11:50:00|29635.9|29635.9|29636.31|29636.31|29636.31|29636.31|29635.9|29635.9|0
1649850610000|2022-04-13 11:50:10|29636.91|29636.91|29636.91|29636.91|29636.91|29636.91|29636.91|29636.91|0
1649850650000|2022-04-13 11:50:50|29633.37|29633.37|29629.84|29629.84|29633.37|29633.37|29629.84|29629.84|0
1649850690000|2022-04-13 11:51:30|29626.3|29626.3|29626.06|29626.06|29626.3|29626.3|29626.06|29626.06|0
1649850710000|2022-04-13 11:51:50|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|0
1649850730000|2022-04-13 11:52:10|29626.06|29626.06|29629.6|29629.6|29629.6|29629.6|29626.06|29626.06|0
1649850750000|2022-04-13 11:52:30|29630.5|29630.5|29629.9|29629.9|29630.5|29630.5|29629.9|29629.9|0
1649850760000|2022-04-13 11:52:40|29626.36|29626.36|29622.23|29622.23|29626.36|29626.36|29622.23|29622.23|0
1649850770000|2022-04-13 11:52:50|29618.69|29618.69|29618.69|29618.69|29618.69|29618.69|29618.69|29618.69|0
1649850810000|2022-04-13 11:53:30|29615.16|29615.16|29607.49|29607.49|29615.16|29615.16|29607.49|29607.49|0
1649850820000|2022-04-13 11:53:40|29603.95|29603.95|29603.95|29603.95|29603.95|29603.95|29603.95|29603.95|0
1649850830000|2022-04-13 11:53:50|29603.65|29603.65|29596.58|29596.58|29603.65|29603.65|29596.58|29596.58|0
1649850870000|2022-04-13 11:54:30|29585.98|29585.98|29585.98|29585.98|29585.98|29585.98|29585.98|29585.98|0
1649850890000|2022-04-13 11:54:50|29585.57|29585.57|29580.23|29580.23|29585.57|29585.57|29577.3|29577.3|0
1649850900000|2022-04-13 11:55:00|29583.76|29583.76|29583.76|29583.76|29583.76|29583.76|29583.76|29583.76|0
1649850910000|2022-04-13 11:55:10|29573.16|29573.16|29566.09|29566.09|29573.16|29573.16|29566.09|29566.09|0
1649850950000|2022-04-13 11:55:50|29555.49|29555.49|29555.49|29555.49|29555.49|29555.49|29555.49|29555.49|0
1649850960000|2022-04-13 11:56:00|29551.95|29551.95|29551.95|29551.95|29551.95|29551.95|29551.95|29551.95|0
1649851000000|2022-04-13 11:56:40|29548.42|29548.42|29551.95|29551.95|29551.95|29551.95|29548.42|29548.42|0
1649851010000|2022-04-13 11:56:50|29552.55|29552.55|29541.95|29541.95|29552.55|29552.55|29541.95|29541.95|0
1649851020000|2022-04-13 11:57:00|29538.41|29538.41|29538.41|29538.41|29541.95|29541.95|29538.41|29538.41|0
1649851040000|2022-04-13 11:57:20|29534.88|29534.88|29534.88|29534.88|29534.88|29534.88|29534.88|29534.88|0
1649851050000|2022-04-13 11:57:30|29538.41|29538.41|29541.95|29541.95|29541.95|29541.95|29538.41|29538.41|0
1649851060000|2022-04-13 11:57:40|29534.88|29534.88|29527.81|29527.81|29534.88|29534.88|29527.81|29527.81|0
1649851070000|2022-04-13 11:57:50|29524.27|29524.27|29524.27|29524.27|29524.27|29524.27|29520.74|29520.74|0
1649851080000|2022-04-13 11:58:00|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|0
1649851090000|2022-04-13 11:58:10|29520.14|29520.14|29520.14|29520.14|29520.14|29520.14|29520.14|29520.14|0
1649851100000|2022-04-13 11:58:20|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|0
1649851110000|2022-04-13 11:58:30|29509.53|29509.53|29506|29506|29513.07|29513.07|29506|29506|0
1649851130000|2022-04-13 11:58:50|29502.46|29502.46|29509.53|29509.53|29509.53|29509.53|29502.46|29502.46|0
1649851140000|2022-04-13 11:59:00|29513.07|29513.07|29516.6|29516.6|29516.6|29516.6|29513.07|29513.07|0
1649851170000|2022-04-13 11:59:30|29520.14|29520.14|29527.21|29527.21|29527.21|29527.21|29520.14|29520.14|0
1649851200000|2022-04-13 12:00:00|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|0
1649851210000|2022-04-13 12:00:10|29531.56|29531.56|29530.96|29530.96|29531.56|29531.56|29530.96|29530.96|0
1649851220000|2022-04-13 12:00:20|29520.36|29520.36|29509.51|29509.51|29520.36|29520.36|29509.51|29509.51|0
1649851230000|2022-04-13 12:00:30|29505.97|29505.97|29509.51|29509.51|29509.51|29509.51|29502.44|29502.44|0
1649851240000|2022-04-13 12:00:40|29513.04|29513.04|29513.04|29513.04|29513.04|29513.04|29513.04|29513.04|0
1649851250000|2022-04-13 12:00:50|29509.51|29509.51|29509.51|29509.51|29509.51|29509.51|29509.51|29509.51|0
1649851260000|2022-04-13 12:01:00|29509.81|29509.81|29516.88|29516.88|29516.88|29516.88|29509.81|29509.81|0
1649851270000|2022-04-13 12:01:10|29513.34|29513.34|29513.34|29513.34|29513.34|29513.34|29513.34|29513.34|0
1649851280000|2022-04-13 12:01:20|29516.88|29516.88|29516.88|29516.88|29516.88|29516.88|29516.88|29516.88|0
1649851300000|2022-04-13 12:01:40|29513.34|29513.34|29514.98|29514.98|29514.98|29514.98|29513.34|29513.34|0
1649851310000|2022-04-13 12:01:50|29515.28|29515.28|29515.28|29515.28|29515.28|29515.28|29515.28|29515.28|0
1649851320000|2022-04-13 12:02:00|29518.82|29518.82|29518.82|29518.82|29518.82|29518.82|29518.7|29518.7|0
1649851330000|2022-04-13 12:02:10|29511.75|29511.75|29508.21|29508.21|29511.75|29511.75|29508.21|29508.21|0
1649851340000|2022-04-13 12:02:20|29504.68|29504.68|29504.68|29504.68|29504.68|29504.68|29501.14|29501.14|0
1649851360000|2022-04-13 12:02:40|29508.21|29508.21|29504.68|29504.68|29508.21|29508.21|29504.68|29504.68|0
1649851390000|2022-04-13 12:03:10|29508.21|29508.21|29508.21|29508.21|29508.21|29508.21|29508.21|29508.21|0
1649851400000|2022-04-13 12:03:20|29501.14|29501.14|29500.84|29500.84|29501.14|29501.14|29500.84|29500.84|0
1649851410000|2022-04-13 12:03:30|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|0
1649851420000|2022-04-13 12:03:40|29489.94|29489.94|29489.94|29489.94|29489.94|29489.94|29489.94|29489.94|0
1649851430000|2022-04-13 12:03:50|29493.47|29493.47|29493.47|29493.47|29493.47|29493.47|29493.47|29493.47|0
1649851440000|2022-04-13 12:04:00|29497.01|29497.01|29493.47|29493.47|29497.01|29497.01|29493.47|29493.47|0
1649851460000|2022-04-13 12:04:20|29497.01|29497.01|29497.01|29497.01|29497.01|29497.01|29497.01|29497.01|0
1649851480000|2022-04-13 12:04:40|29489.94|29489.94|29479.33|29479.33|29489.94|29489.94|29479.33|29479.33|0
1649851490000|2022-04-13 12:04:50|29468.73|29468.73|29468.73|29468.73|29468.73|29468.73|29468.73|29468.73|0
1649851500000|2022-04-13 12:05:00|29475.8|29475.8|29479.33|29479.33|29479.33|29479.33|29475.8|29475.8|0
1649851530000|2022-04-13 12:05:30|29479.93|29479.93|29479.93|29479.93|29479.93|29479.93|29479.93|29479.93|0
1649851550000|2022-04-13 12:05:50|29476.4|29476.4|29472.86|29472.86|29476.4|29476.4|29472.86|29472.86|0
1649851570000|2022-04-13 12:06:10|29473.27|29473.27|29474.09|29474.09|29474.09|29474.09|29473.27|29473.27|0
1649851580000|2022-04-13 12:06:20|29473.68|29473.68|29470.15|29470.15|29473.68|29473.68|29470.15|29470.15|0
1649851600000|2022-04-13 12:06:40|29469.91|29469.91|29466.54|29466.54|29470.08|29470.08|29466.54|29466.54|0
1649851610000|2022-04-13 12:06:50|29470.08|29470.08|29470.08|29470.08|29470.08|29470.08|29466.54|29466.54|0
1649851620000|2022-04-13 12:07:00|29473.61|29473.61|29473.61|29473.61|29473.61|29473.61|29473.61|29473.61|0
1649851630000|2022-04-13 12:07:10|29466.54|29466.54|29466.54|29466.54|29466.54|29466.54|29466.54|29466.54|0
1649851640000|2022-04-13 12:07:20|29463.01|29463.01|29460.07|29460.07|29463.01|29463.01|29459.47|29459.47|0
1649851650000|2022-04-13 12:07:30|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|0
1649851660000|2022-04-13 12:07:40|29460.07|29460.07|29460.07|29460.07|29460.07|29460.07|29460.07|29460.07|0
1649851670000|2022-04-13 12:07:50|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|0
1649851690000|2022-04-13 12:08:10|29453|29453|29449.47|29449.47|29453|29453|29449.47|29449.47|0
1649851700000|2022-04-13 12:08:20|29442.4|29442.4|29435.33|29435.33|29442.4|29442.4|29435.33|29435.33|0
1649851710000|2022-04-13 12:08:30|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|0
1649851720000|2022-04-13 12:08:40|29438.86|29438.86|29435.33|29435.33|29438.86|29438.86|29435.33|29435.33|0
1649851740000|2022-04-13 12:09:00|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|0
1649851760000|2022-04-13 12:09:20|29428.26|29428.26|29428.26|29428.26|29428.26|29428.26|29428.26|29428.26|0
1649851770000|2022-04-13 12:09:30|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|29431.79|0
1649851780000|2022-04-13 12:09:40|29432.09|29432.09|29432.09|29432.09|29432.09|29432.09|29432.09|29432.09|0
1649851800000|2022-04-13 12:10:00|29439.16|29439.16|29439.16|29439.16|29439.16|29439.16|29439.16|29439.16|0
1649851810000|2022-04-13 12:10:10|29442.7|29442.7|29442.7|29442.7|29442.7|29442.7|29442.7|29442.7|0
1649851850000|2022-04-13 12:10:50|29442.4|29442.4|29442.4|29442.4|29442.4|29442.4|29442.4|29442.4|0
1649851870000|2022-04-13 12:11:10|29441.58|29441.58|29441.58|29441.58|29441.58|29441.58|29441.58|29441.58|0
1649851880000|2022-04-13 12:11:20|29438.04|29438.04|29438.04|29438.04|29441.58|29441.58|29434.51|29434.51|0
1649851910000|2022-04-13 12:11:50|29430.97|29430.97|29430.97|29430.97|29430.97|29430.97|29430.97|29430.97|0
1649851920000|2022-04-13 12:12:00|29438.04|29438.04|29441.58|29441.58|29441.58|29441.58|29438.04|29438.04|0
1649851930000|2022-04-13 12:12:10|29438.04|29438.04|29430.97|29430.97|29438.04|29438.04|29430.97|29430.97|0
1649851940000|2022-04-13 12:12:20|29427.44|29427.44|29427.44|29427.44|29427.44|29427.44|29427.44|29427.44|0
1649851960000|2022-04-13 12:12:40|29423.9|29423.9|29423.9|29423.9|29423.9|29423.9|29423.9|29423.9|0
1649851970000|2022-04-13 12:12:50|29420.37|29420.37|29413.3|29413.3|29420.37|29420.37|29413.3|29413.3|0
1649851990000|2022-04-13 12:13:10|29416.83|29416.83|29423.9|29423.9|29423.9|29423.9|29416.83|29416.83|0
1649852000000|2022-04-13 12:13:20|29427.44|29427.44|29423.9|29423.9|29427.44|29427.44|29423.9|29423.9|0
1649852010000|2022-04-13 12:13:30|29430.97|29430.97|29430.97|29430.97|29430.97|29430.97|29430.97|29430.97|0
1649852020000|2022-04-13 12:13:40|29434.51|29434.51|29434.51|29434.51|29434.51|29434.51|29434.51|29434.51|0
1649852030000|2022-04-13 12:13:50|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|0
1649852040000|2022-04-13 12:14:00|29448.65|29448.65|29445.11|29445.11|29448.65|29448.65|29445.11|29445.11|0
1649852050000|2022-04-13 12:14:10|29448.65|29448.65|29449.55|29449.55|29449.55|29449.55|29448.65|29448.65|0
1649852080000|2022-04-13 12:14:40|29456.62|29456.62|29456.62|29456.62|29456.62|29456.62|29456.62|29456.62|0
1649852090000|2022-04-13 12:14:50|29453.08|29453.08|29446.01|29446.01|29453.08|29453.08|29446.01|29446.01|0
1649852100000|2022-04-13 12:15:00|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|0
1649852140000|2022-04-13 12:15:40|29456.62|29456.62|29456.62|29456.62|29456.62|29456.62|29456.62|29456.62|0
1649852160000|2022-04-13 12:16:00|29460.15|29460.15|29456.62|29456.62|29463.69|29463.69|29456.62|29456.62|0
1649852170000|2022-04-13 12:16:10|29467.22|29467.22|29467.22|29467.22|29467.22|29467.22|29467.22|29467.22|0
1649852180000|2022-04-13 12:16:20|29463.69|29463.69|29460.15|29460.15|29463.69|29463.69|29460.15|29460.15|0
1649852200000|2022-04-13 12:16:40|29463.69|29463.69|29463.69|29463.69|29463.69|29463.69|29463.69|29463.69|0
1649852220000|2022-04-13 12:17:00|29467.22|29467.22|29467.82|29467.82|29467.82|29467.82|29467.22|29467.22|0
1649852250000|2022-04-13 12:17:30|29496.1|29496.1|29492.57|29492.57|29496.1|29496.1|29492.57|29492.57|0
1649852300000|2022-04-13 12:18:20|29503.17|29503.17|29503.17|29503.17|29503.17|29503.17|29503.17|29503.17|0
1649852340000|2022-04-13 12:19:00|29503.99|29503.99|29503.99|29503.99|29503.99|29503.99|29503.99|29503.99|0
1649852360000|2022-04-13 12:19:20|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|0
1649852380000|2022-04-13 12:19:40|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|0
1649852390000|2022-04-13 12:19:50|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|0
1649852400000|2022-04-13 12:20:00|29514.6|29514.6|29511.06|29511.06|29514.6|29514.6|29511.06|29511.06|0
1649852410000|2022-04-13 12:20:10|29507.53|29507.53|29507.53|29507.53|29507.53|29507.53|29507.53|29507.53|0
1649852420000|2022-04-13 12:20:20|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|29511.06|0
1649852430000|2022-04-13 12:20:30|29512.26|29512.26|29512.26|29512.26|29512.26|29512.26|29512.26|29512.26|0
1649852440000|2022-04-13 12:20:40|29522.87|29522.87|29526.81|29526.81|29526.81|29526.81|29522.87|29522.87|0
1649852450000|2022-04-13 12:20:50|29512.67|29512.67|29519.74|29519.74|29519.74|29519.74|29509.14|29509.14|0
1649852500000|2022-04-13 12:21:40|29519.44|29519.44|29519.44|29519.44|29519.44|29519.44|29519.44|29519.44|0
1649852510000|2022-04-13 12:21:50|29522.98|29522.98|29515.91|29515.91|29526.51|29526.51|29515.91|29515.91|0
1649852540000|2022-04-13 12:22:20|29508.84|29508.84|29508.84|29508.84|29508.84|29508.84|29508.84|29508.84|0
1649852580000|2022-04-13 12:23:00|29515.91|29515.91|29515.91|29515.91|29515.91|29515.91|29515.91|29515.91|0
1649852590000|2022-04-13 12:23:10|29522.98|29522.98|29530.05|29530.05|29530.05|29530.05|29522.98|29522.98|0
1649852610000|2022-04-13 12:23:30|29526.51|29526.51|29522.98|29522.98|29526.51|29526.51|29522.98|29522.98|0
1649852630000|2022-04-13 12:23:50|29526.51|29526.51|29526.51|29526.51|29526.51|29526.51|29526.51|29526.51|0
1649852640000|2022-04-13 12:24:00|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|0
1649852650000|2022-04-13 12:24:10|29522.98|29522.98|29511.47|29511.47|29522.98|29522.98|29511.47|29511.47|0
1649852660000|2022-04-13 12:24:20|29507.94|29507.94|29504.4|29504.4|29507.94|29507.94|29504.4|29504.4|0
1649852680000|2022-04-13 12:24:40|29511.47|29511.47|29510.57|29510.57|29511.47|29511.47|29510.57|29510.57|0
1649852710000|2022-04-13 12:25:10|29510.87|29510.87|29511.17|29511.17|29511.17|29511.17|29510.87|29510.87|0
1649852720000|2022-04-13 12:25:20|29518.24|29518.24|29525.31|29525.31|29525.31|29525.31|29518.24|29518.24|0
1649852760000|2022-04-13 12:26:00|29528.85|29528.85|29528.85|29528.85|29528.85|29528.85|29528.85|29528.85|0
1649852780000|2022-04-13 12:26:20|29525.31|29525.31|29521.78|29521.78|29525.31|29525.31|29521.78|29521.78|0
1649852790000|2022-04-13 12:26:30|29518.24|29518.24|29518.24|29518.24|29518.24|29518.24|29518.24|29518.24|0
1649852800000|2022-04-13 12:26:40|29521.78|29521.78|29525.31|29525.31|29528.85|29528.85|29521.78|29521.78|0
1649852810000|2022-04-13 12:26:50|29528.85|29528.85|29528.85|29528.85|29528.85|29528.85|29525.31|29525.31|0
1649852830000|2022-04-13 12:27:10|29539.45|29539.45|29539.86|29539.86|29539.86|29539.86|29539.45|29539.45|0
1649852840000|2022-04-13 12:27:20|29540.46|29540.46|29540.87|29540.87|29540.87|29540.87|29540.46|29540.46|0
1649852850000|2022-04-13 12:27:30|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|0
1649852890000|2022-04-13 12:28:10|29537.34|29537.34|29533.8|29533.8|29537.34|29537.34|29533.8|29533.8|0
1649852900000|2022-04-13 12:28:20|29530.27|29530.27|29530.27|29530.27|29530.27|29530.27|29530.27|29530.27|0
1649852910000|2022-04-13 12:28:30|29519.66|29519.66|29519.66|29519.66|29519.66|29519.66|29519.66|29519.66|0
1649852920000|2022-04-13 12:28:40|29526.73|29526.73|29526.73|29526.73|29526.73|29526.73|29526.73|29526.73|0
1649852960000|2022-04-13 12:29:20|29523.2|29523.2|29523.2|29523.2|29523.2|29523.2|29523.2|29523.2|0
1649852970000|2022-04-13 12:29:30|29523.5|29523.5|29523.5|29523.5|29523.5|29523.5|29523.5|29523.5|0
1649852980000|2022-04-13 12:29:40|29527.03|29527.03|29527.03|29527.03|29527.03|29527.03|29527.03|29527.03|0
1649853000000|2022-04-13 12:30:00|29523.5|29523.5|29509.17|29509.17|29523.5|29523.5|29509.17|29509.17|0
1649853010000|2022-04-13 12:30:10|29502.1|29502.1|29509.17|29509.17|29509.17|29509.17|29498.57|29498.57|0
1649853020000|2022-04-13 12:30:20|29512.71|29512.71|29512.71|29512.71|29512.71|29512.71|29512.71|29512.71|0
1649853030000|2022-04-13 12:30:30|29523.31|29523.31|29523.31|29523.31|29523.31|29523.31|29523.31|29523.31|0
1649853050000|2022-04-13 12:30:50|29519.78|29519.78|29523.31|29523.31|29523.31|29523.31|29519.78|29519.78|0
1649853060000|2022-04-13 12:31:00|29519.78|29519.78|29519.78|29519.78|29519.78|29519.78|29519.78|29519.78|0
1649853070000|2022-04-13 12:31:10|29512.71|29512.71|29512.71|29512.71|29512.71|29512.71|29512.71|29512.71|0
1649853090000|2022-04-13 12:31:30|29516.24|29516.24|29516.24|29516.24|29516.24|29516.24|29516.24|29516.24|0
1649853100000|2022-04-13 12:31:40|29519.78|29519.78|29519.78|29519.78|29519.78|29519.78|29519.78|29519.78|0
1649853110000|2022-04-13 12:31:50|29516.24|29516.24|29510.99|29510.99|29519.18|29519.18|29510.99|29510.99|0
1649853120000|2022-04-13 12:32:00|29503.92|29503.92|29510.87|29510.87|29510.87|29510.87|29503.8|29503.8|0
1649853130000|2022-04-13 12:32:10|29528.54|29528.54|29532.08|29532.08|29532.08|29532.08|29528.54|29528.54|0
1649853160000|2022-04-13 12:32:40|29539.15|29539.15|29538.85|29538.85|29539.15|29539.15|29538.85|29538.85|0
1649853180000|2022-04-13 12:33:00|29528.24|29528.24|29528.24|29528.24|29528.24|29528.24|29528.24|29528.24|0
1649853190000|2022-04-13 12:33:10|29524.71|29524.71|29524.71|29524.71|29524.71|29524.71|29524.71|29524.71|0
1649853200000|2022-04-13 12:33:20|29531.78|29531.78|29531.78|29531.78|29531.78|29531.78|29531.78|29531.78|0
1649853210000|2022-04-13 12:33:30|29528.24|29528.24|29528.24|29528.24|29528.24|29528.24|29528.24|29528.24|0
1649853220000|2022-04-13 12:33:40|29521.17|29521.17|29528.24|29528.24|29528.24|29528.24|29521.17|29521.17|0
1649853240000|2022-04-13 12:34:00|29531.78|29531.78|29535.31|29535.31|29535.31|29535.31|29531.78|29531.78|0
1649853250000|2022-04-13 12:34:10|29524.71|29524.71|29524.71|29524.71|29524.71|29524.71|29524.71|29524.71|0
1649853260000|2022-04-13 12:34:20|29528.24|29528.24|29535.07|29535.07|29535.61|29535.61|29528.24|29528.24|0
1649853280000|2022-04-13 12:34:40|29528|29528|29524.46|29524.46|29528|29528|29524.46|29524.46|0
1649853290000|2022-04-13 12:34:50|29528|29528|29527.7|29527.7|29528|29528|29527.7|29527.7|0
1649853300000|2022-04-13 12:35:00|29531.23|29531.23|29535.07|29535.07|29535.07|29535.07|29531.23|29531.23|0
1649853310000|2022-04-13 12:35:10|29531.53|29531.53|29531.53|29531.53|29531.53|29531.53|29531.53|29531.53|0
1649853320000|2022-04-13 12:35:20|29528|29528|29527.76|29527.76|29528|29528|29527.76|29527.76|0
1649853330000|2022-04-13 12:35:30|29510.08|29510.08|29505.65|29505.65|29510.08|29510.08|29505.65|29505.65|0
1649853340000|2022-04-13 12:35:40|29509.18|29509.18|29512.42|29512.42|29515.95|29515.95|29508.88|29508.88|0
1649853360000|2022-04-13 12:36:00|29515.95|29515.95|29515.95|29515.95|29515.95|29515.95|29515.95|29515.95|0
1649853370000|2022-04-13 12:36:10|29519.49|29519.49|29533.93|29533.93|29533.93|29533.93|29519.49|29519.49|0
1649853390000|2022-04-13 12:36:30|29526.86|29526.86|29526.86|29526.86|29526.86|29526.86|29526.86|29526.86|0
1649853430000|2022-04-13 12:37:10|29530.39|29530.39|29538.06|29538.06|29541.6|29541.6|29530.39|29530.39|0
1649853450000|2022-04-13 12:37:30|29541.6|29541.6|29541.6|29541.6|29541.6|29541.6|29541.6|29541.6|0
1649853460000|2022-04-13 12:37:40|29545.13|29545.13|29548.67|29548.67|29548.67|29548.67|29545.13|29545.13|0
1649853500000|2022-04-13 12:38:20|29548.3|29548.3|29549.15|29549.15|29552.68|29552.68|29548.3|29548.3|0
1649853510000|2022-04-13 12:38:30|29549.45|29549.45|29549.69|29549.69|29549.69|29549.69|29549.45|29549.45|0
1649853540000|2022-04-13 12:39:00|29542.62|29542.62|29542.62|29542.62|29542.62|29542.62|29542.62|29542.62|0
1649853560000|2022-04-13 12:39:20|29543.03|29543.03|29543.44|29543.44|29544.26|29544.26|29543.03|29543.03|0
1649853580000|2022-04-13 12:39:40|29546.98|29546.98|29546.98|29546.98|29546.98|29546.98|29546.98|29546.98|0
1649853600000|2022-04-13 12:40:00|29543.44|29543.44|29543.44|29543.44|29543.44|29543.44|29543.44|29543.44|0
1649853610000|2022-04-13 12:40:10|29532.84|29532.84|29536.07|29536.07|29536.07|29536.07|29532.54|29532.54|0
1649853640000|2022-04-13 12:40:40|29532.54|29532.54|29536.07|29536.07|29536.07|29536.07|29532.54|29532.54|0
1649853650000|2022-04-13 12:40:50|29529|29529|29529|29529|29529|29529|29529|29529|0
1649853660000|2022-04-13 12:41:00|29529.82|29529.82|29529.82|29529.82|29529.82|29529.82|29529.82|29529.82|0
1649853670000|2022-04-13 12:41:10|29526.29|29526.29|29522.34|29522.34|29526.29|29526.29|29522.34|29522.34|0
1649853690000|2022-04-13 12:41:30|29521.93|29521.93|29518.4|29518.4|29521.93|29521.93|29518.4|29518.4|0
1649853700000|2022-04-13 12:41:40|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|0
1649853710000|2022-04-13 12:41:50|29518.4|29518.4|29521.93|29521.93|29521.93|29521.93|29518.4|29518.4|0
1649853740000|2022-04-13 12:42:20|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|0
1649853770000|2022-04-13 12:42:50|29536.07|29536.07|29536.07|29536.07|29536.07|29536.07|29536.07|29536.07|0
1649853800000|2022-04-13 12:43:20|29536.89|29536.89|29540.43|29540.43|29540.43|29540.43|29536.89|29536.89|0
1649853820000|2022-04-13 12:43:40|29536.89|29536.89|29536.89|29536.89|29536.89|29536.89|29536.89|29536.89|0
1649853830000|2022-04-13 12:43:50|29543.96|29543.96|29547.5|29547.5|29547.5|29547.5|29543.96|29543.96|0
1649853840000|2022-04-13 12:44:00|29547.8|29547.8|29548.4|29548.4|29548.4|29548.4|29547.8|29547.8|0
1649853870000|2022-04-13 12:44:30|29544.86|29544.86|29544.86|29544.86|29544.86|29544.86|29544.86|29544.86|0
1649853880000|2022-04-13 12:44:40|29544.26|29544.26|29544.26|29544.26|29544.26|29544.26|29544.26|29544.26|0
1649853900000|2022-04-13 12:45:00|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|0
1649853960000|2022-04-13 12:46:00|29544.26|29544.26|29540.73|29540.73|29547.8|29547.8|29540.73|29540.73|0
1649853990000|2022-04-13 12:46:30|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|0
1649854010000|2022-04-13 12:46:50|29538.42|29538.42|29538.42|29538.42|29538.42|29538.42|29538.42|29538.42|0
1649854020000|2022-04-13 12:47:00|29541.96|29541.96|29549.03|29549.03|29549.03|29549.03|29541.96|29541.96|0
1649854060000|2022-04-13 12:47:40|29545.49|29545.49|29545.49|29545.49|29545.49|29545.49|29545.49|29545.49|0
1649854070000|2022-04-13 12:47:50|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|29541.96|0
1649854100000|2022-04-13 12:48:20|29534.89|29534.89|29534.89|29534.89|29534.89|29534.89|29534.89|29534.89|0
1649854110000|2022-04-13 12:48:30|29534.59|29534.59|29534.59|29534.59|29534.59|29534.59|29534.59|29534.59|0
1649854130000|2022-04-13 12:48:50|29538.12|29538.12|29538.12|29538.12|29538.12|29538.12|29538.12|29538.12|0
1649854180000|2022-04-13 12:49:40|29538.42|29538.42|29538.42|29538.42|29538.42|29538.42|29538.42|29538.42|0
1649854200000|2022-04-13 12:50:00|29537.3|29537.3|29537|29537|29537.3|29537.3|29537|29537|0
1649854210000|2022-04-13 12:50:10|29536.7|29536.7|29536.7|29536.7|29536.7|29536.7|29536.7|29536.7|0
1649854220000|2022-04-13 12:50:20|29533.17|29533.17|29533.17|29533.17|29533.17|29533.17|29529.63|29529.63|0
1649854240000|2022-04-13 12:50:40|29536.7|29536.7|29533.17|29533.17|29536.7|29536.7|29533.17|29533.17|0
1649854250000|2022-04-13 12:50:50|29536.7|29536.7|29540.24|29540.24|29540.24|29540.24|29536.7|29536.7|0
1649854270000|2022-04-13 12:51:10|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|0
1649854280000|2022-04-13 12:51:20|29544.07|29544.07|29551.14|29551.14|29551.14|29551.14|29544.07|29544.07|0
1649854310000|2022-04-13 12:51:50|29547.61|29547.61|29547.61|29547.61|29547.61|29547.61|29547.61|29547.61|0
1649854330000|2022-04-13 12:52:10|29547.73|29547.73|29547.73|29547.73|29547.73|29547.73|29547.73|29547.73|0
1649854350000|2022-04-13 12:52:30|29548.03|29548.03|29547.43|29547.43|29548.03|29548.03|29547.43|29547.43|0
1649854440000|2022-04-13 12:54:00|29547.13|29547.13|29547.13|29547.13|29547.13|29547.13|29547.13|29547.13|0
1649854460000|2022-04-13 12:54:20|29550.66|29550.66|29557.73|29557.73|29557.73|29557.73|29550.66|29550.66|0
1649854470000|2022-04-13 12:54:30|29561.27|29561.27|29561.27|29561.27|29561.27|29561.27|29561.27|29561.27|0
1649854480000|2022-04-13 12:54:40|29561.02|29561.02|29561.02|29561.02|29561.02|29561.02|29561.02|29561.02|0
1649854490000|2022-04-13 12:54:50|29557.49|29557.49|29553.95|29553.95|29557.49|29557.49|29553.95|29553.95|0
1649854500000|2022-04-13 12:55:00|29550.42|29550.42|29553.95|29553.95|29553.95|29553.95|29550.42|29550.42|0
1649854520000|2022-04-13 12:55:20|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|0
1649854530000|2022-04-13 12:55:30|29546.88|29546.88|29539.81|29539.81|29546.88|29546.88|29539.81|29539.81|0
1649854540000|2022-04-13 12:55:40|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|0
1649854570000|2022-04-13 12:56:10|29557.49|29557.49|29557.49|29557.49|29557.49|29557.49|29557.49|29557.49|0
1649854610000|2022-04-13 12:56:50|29557.9|29557.9|29557.9|29557.9|29557.9|29557.9|29557.9|29557.9|0
1649854620000|2022-04-13 12:57:00|29558.5|29558.5|29562.33|29562.33|29562.64|29562.64|29558.5|29558.5|0
1649854630000|2022-04-13 12:57:10|29569.4|29569.4|29569.4|29569.4|29569.4|29569.4|29569.4|29569.4|0
1649854640000|2022-04-13 12:57:20|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|0
1649854650000|2022-04-13 12:57:30|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|29565.63|0
1649854660000|2022-04-13 12:57:40|29565.22|29565.22|29561.68|29561.68|29565.52|29565.52|29561.68|29561.68|0
1649854690000|2022-04-13 12:58:10|29561.38|29561.38|29554.01|29554.01|29561.38|29561.38|29554.01|29554.01|0
1649854710000|2022-04-13 12:58:30|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|0
1649854720000|2022-04-13 12:58:40|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|29554.01|0
1649854760000|2022-04-13 12:59:20|29553.65|29553.65|29553.65|29553.65|29553.65|29553.65|29553.65|29553.65|0
1649854780000|2022-04-13 12:59:40|29550.11|29550.11|29550.41|29550.41|29550.41|29550.41|29550.11|29550.11|0
1649854790000|2022-04-13 12:59:50|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|0
1649854800000|2022-04-13 13:00:00|29543.34|29543.34|29550.41|29550.41|29550.41|29550.41|29543.34|29543.34|0
1649854810000|2022-04-13 13:00:10|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|29546.88|0
1649854830000|2022-04-13 13:00:30|29553.95|29553.95|29553.95|29553.95|29553.95|29553.95|29553.95|29553.95|0
1649854860000|2022-04-13 13:01:00|29550.41|29550.41|29550.41|29550.41|29550.41|29550.41|29550.41|29550.41|0
1649854900000|2022-04-13 13:01:40|29553.95|29553.95|29553.95|29553.95|29553.95|29553.95|29553.95|29553.95|0
1649854940000|2022-04-13 13:02:20|29561.02|29561.02|29564.55|29564.55|29564.55|29564.55|29561.02|29561.02|0
1649854960000|2022-04-13 13:02:40|29565.16|29565.16|29565.16|29565.16|29565.16|29565.16|29565.16|29565.16|0
1649854970000|2022-04-13 13:02:50|29565.46|29565.46|29565.46|29565.46|29565.46|29565.46|29565.46|29565.46|0
1649855030000|2022-04-13 13:03:50|29568.99|29568.99|29561.92|29561.92|29568.99|29568.99|29561.92|29561.92|0
1649855070000|2022-04-13 13:04:30|29561.62|29561.62|29561.92|29561.92|29561.92|29561.92|29561.62|29561.62|0
1649855080000|2022-04-13 13:04:40|29554.85|29554.85|29554.85|29554.85|29554.85|29554.85|29554.85|29554.85|0
1649855120000|2022-04-13 13:05:20|29551.32|29551.32|29547.78|29547.78|29551.32|29551.32|29547.78|29547.78|0
1649855130000|2022-04-13 13:05:30|29540.71|29540.71|29540.71|29540.71|29540.71|29540.71|29540.71|29540.71|0
1649855140000|2022-04-13 13:05:40|29547.78|29547.78|29544.25|29544.25|29551.32|29551.32|29544.25|29544.25|0
1649855150000|2022-04-13 13:05:50|29547.78|29547.78|29548.08|29548.08|29548.08|29548.08|29547.78|29547.78|0
1649855160000|2022-04-13 13:06:00|29544.55|29544.55|29543.95|29543.95|29544.55|29544.55|29543.95|29543.95|0
1649855180000|2022-04-13 13:06:20|29543.82|29543.82|29543.82|29543.82|29543.82|29543.82|29543.82|29543.82|0
1649855190000|2022-04-13 13:06:30|29540.29|29540.29|29540.29|29540.29|29540.29|29540.29|29540.29|29540.29|0
1649855200000|2022-04-13 13:06:40|29540.89|29540.89|29540.89|29540.89|29541.49|29541.49|29540.89|29540.89|0
1649855210000|2022-04-13 13:06:50|29547.96|29547.96|29544.43|29544.43|29547.96|29547.96|29544.43|29544.43|0
1649855230000|2022-04-13 13:07:10|29544.73|29544.73|29544.73|29544.73|29544.73|29544.73|29544.73|29544.73|0
1649855240000|2022-04-13 13:07:20|29541.19|29541.19|29541.19|29541.19|29541.19|29541.19|29541.19|29541.19|0
1649855250000|2022-04-13 13:07:30|29540.89|29540.89|29540.59|29540.59|29540.89|29540.89|29540.59|29540.59|0
1649855260000|2022-04-13 13:07:40|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|0
1649855290000|2022-04-13 13:08:10|29536.45|29536.45|29536.45|29536.45|29536.45|29536.45|29536.45|29536.45|0
1649855330000|2022-04-13 13:08:50|29532.92|29532.92|29532.92|29532.92|29532.92|29532.92|29532.92|29532.92|0
1649855350000|2022-04-13 13:09:10|29525.85|29525.85|29522.31|29522.31|29525.85|29525.85|29522.31|29522.31|0
1649855360000|2022-04-13 13:09:20|29525.85|29525.85|29526.33|29526.33|29526.33|29526.33|29525.85|29525.85|0
1649855380000|2022-04-13 13:09:40|29522.8|29522.8|29522.8|29522.8|29522.8|29522.8|29522.8|29522.8|0
1649855390000|2022-04-13 13:09:50|29519.26|29519.26|29519.26|29519.26|29519.26|29519.26|29512.19|29512.19|0
1649855400000|2022-04-13 13:10:00|29522.8|29522.8|29526.63|29526.63|29526.63|29526.63|29522.8|29522.8|0
1649855410000|2022-04-13 13:10:10|29526.22|29526.22|29525.92|29525.92|29526.22|29526.22|29525.92|29525.92|0
1649855420000|2022-04-13 13:10:20|29522.39|29522.39|29529.05|29529.05|29529.05|29529.05|29521.98|29521.98|0
1649855430000|2022-04-13 13:10:30|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|0
1649855450000|2022-04-13 13:10:50|29536.53|29536.53|29540.06|29540.06|29540.06|29540.06|29536.53|29536.53|0
1649855460000|2022-04-13 13:11:00|29536.53|29536.53|29536.53|29536.53|29536.53|29536.53|29536.53|29536.53|0
1649855490000|2022-04-13 13:11:30|29543.6|29543.6|29543.6|29543.6|29543.6|29543.6|29543.6|29543.6|0
1649855500000|2022-04-13 13:11:40|29550.67|29550.67|29550.67|29550.67|29550.67|29550.67|29550.67|29550.67|0
1649855520000|2022-04-13 13:12:00|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|0
1649855530000|2022-04-13 13:12:10|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|0
1649855550000|2022-04-13 13:12:30|29543.9|29543.9|29540.36|29540.36|29543.9|29543.9|29536.83|29536.83|0
1649855560000|2022-04-13 13:12:40|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|0
1649855570000|2022-04-13 13:12:50|29540.36|29540.36|29547.43|29547.43|29547.43|29547.43|29536.83|29536.83|0
1649855580000|2022-04-13 13:13:00|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|0
1649855610000|2022-04-13 13:13:30|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|0
1649855620000|2022-04-13 13:13:40|29543.9|29543.9|29550.97|29550.97|29550.97|29550.97|29543.9|29543.9|0
1649855690000|2022-04-13 13:14:50|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|0
1649855700000|2022-04-13 13:15:00|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|0
1649855720000|2022-04-13 13:15:20|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|0
1649855730000|2022-04-13 13:15:30|29544.5|29544.5|29544.5|29544.5|29544.5|29544.5|29544.5|29544.5|0
1649855740000|2022-04-13 13:15:40|29540.96|29540.96|29533.9|29533.9|29540.96|29540.96|29533.9|29533.9|0
1649855750000|2022-04-13 13:15:50|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|0
1649855770000|2022-04-13 13:16:10|29529.76|29529.76|29529.76|29529.76|29529.76|29529.76|29529.76|29529.76|0
1649855790000|2022-04-13 13:16:30|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|0
1649855810000|2022-04-13 13:16:50|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|0
1649855850000|2022-04-13 13:17:30|29533.29|29533.29|29529.76|29529.76|29533.29|29533.29|29529.76|29529.76|0
1649855880000|2022-04-13 13:18:00|29536.83|29536.83|29540.36|29540.36|29540.36|29540.36|29536.83|29536.83|0
1649855920000|2022-04-13 13:18:40|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|29543.9|0
1649855980000|2022-04-13 13:19:40|29547.43|29547.43|29550.97|29550.97|29550.97|29550.97|29547.43|29547.43|0
1649856010000|2022-04-13 13:20:10|29554.5|29554.5|29559.35|29559.35|29559.35|29559.35|29554.5|29554.5|0
1649856020000|2022-04-13 13:20:20|29562.88|29562.88|29562.88|29562.88|29562.88|29562.88|29562.88|29562.88|0
1649856040000|2022-04-13 13:20:40|29562.47|29562.47|29562.78|29562.78|29562.78|29562.78|29562.47|29562.47|0
1649856060000|2022-04-13 13:21:00|29569.84|29569.84|29569.84|29569.84|29573.38|29573.38|29569.84|29569.84|0
1649856070000|2022-04-13 13:21:10|29580.45|29580.45|29580.45|29580.45|29580.45|29580.45|29580.45|29580.45|0
1649856090000|2022-04-13 13:21:30|29576.91|29576.91|29580.45|29580.45|29580.45|29580.45|29576.91|29576.91|0
1649856110000|2022-04-13 13:21:50|29576.91|29576.91|29576.1|29576.1|29576.91|29576.91|29576.1|29576.1|0
1649856120000|2022-04-13 13:22:00|29575.79|29575.79|29572.86|29572.86|29575.79|29575.79|29572.26|29572.26|0
1649856130000|2022-04-13 13:22:10|29576.4|29576.4|29576.4|29576.4|29576.4|29576.4|29576.4|29576.4|0
1649856140000|2022-04-13 13:22:20|29583.47|29583.47|29587|29587|29587|29587|29583.47|29583.47|0
1649856150000|2022-04-13 13:22:30|29579.93|29579.93|29579.93|29579.93|29579.93|29579.93|29579.93|29579.93|0
1649856170000|2022-04-13 13:22:50|29576.4|29576.4|29575.99|29575.99|29576.4|29576.4|29575.99|29575.99|0
1649856230000|2022-04-13 13:23:50|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|0
1649856240000|2022-04-13 13:24:00|29575.86|29575.86|29565.26|29565.26|29575.86|29575.86|29565.26|29565.26|0
1649856250000|2022-04-13 13:24:10|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|0
1649856260000|2022-04-13 13:24:20|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|0
1649856270000|2022-04-13 13:24:30|29573.22|29573.22|29576.76|29576.76|29576.76|29576.76|29569.69|29569.69|0
1649856280000|2022-04-13 13:24:40|29573.22|29573.22|29569.69|29569.69|29573.22|29573.22|29569.69|29569.69|0
1649856300000|2022-04-13 13:25:00|29566.15|29566.15|29562.62|29562.62|29566.15|29566.15|29562.62|29562.62|0
1649856320000|2022-04-13 13:25:20|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|0
1649856330000|2022-04-13 13:25:30|29555.55|29555.55|29555.55|29555.55|29555.55|29555.55|29555.55|29555.55|0
1649856350000|2022-04-13 13:25:50|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|0
1649856360000|2022-04-13 13:26:00|29566.15|29566.15|29566.15|29566.15|29566.15|29566.15|29566.15|29566.15|0
1649856380000|2022-04-13 13:26:20|29555.55|29555.55|29555.55|29555.55|29555.55|29555.55|29555.55|29555.55|0
1649856400000|2022-04-13 13:26:40|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|0
1649856420000|2022-04-13 13:27:00|29558.67|29558.67|29558.67|29558.67|29558.67|29558.67|29558.67|29558.67|0
1649856430000|2022-04-13 13:27:10|29562.21|29562.21|29562.21|29562.21|29562.21|29562.21|29562.21|29562.21|0
1649856470000|2022-04-13 13:27:50|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|0
1649856480000|2022-04-13 13:28:00|29566.04|29566.04|29566.04|29566.04|29566.04|29566.04|29566.04|29566.04|0
1649856490000|2022-04-13 13:28:10|29569.58|29569.58|29569.58|29569.58|29569.58|29569.58|29569.58|29569.58|0
1649856500000|2022-04-13 13:28:20|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|0
1649856520000|2022-04-13 13:28:40|29566.04|29566.04|29566.04|29566.04|29566.04|29566.04|29566.04|29566.04|0
1649856560000|2022-04-13 13:29:20|29573.11|29573.11|29573.11|29573.11|29573.11|29573.11|29573.11|29573.11|0
1649856570000|2022-04-13 13:29:30|29569.58|29569.58|29566.04|29566.04|29569.58|29569.58|29566.04|29566.04|0
1649856580000|2022-04-13 13:29:40|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|29562.51|0
1649856590000|2022-04-13 13:29:50|29563.11|29563.11|29567.25|29567.25|29567.25|29567.25|29563.11|29563.11|0
1649856600000|2022-04-13 13:30:00|29570.78|29570.78|29560.18|29560.18|29570.78|29570.78|29560.18|29560.18|0
1649856610000|2022-04-13 13:30:10|29563.71|29563.71|29560.18|29560.18|29563.71|29563.71|29560.18|29560.18|0
1649856620000|2022-04-13 13:30:20|29563.71|29563.71|29563.71|29563.71|29563.71|29563.71|29563.71|29563.71|0
1649856630000|2022-04-13 13:30:30|29560.18|29560.18|29581.39|29581.39|29581.39|29581.39|29560.18|29560.18|0
1649856640000|2022-04-13 13:30:40|29584.92|29584.92|29574.32|29574.32|29584.92|29584.92|29574.32|29574.32|0
1649856650000|2022-04-13 13:30:50|29570.78|29570.78|29571.08|29571.08|29571.08|29571.08|29570.78|29570.78|0
1649856670000|2022-04-13 13:31:10|29567.55|29567.55|29574.98|29574.98|29574.98|29574.98|29564.01|29564.01|0
1649856680000|2022-04-13 13:31:20|29578.51|29578.51|29574.98|29574.98|29578.51|29578.51|29574.98|29574.98|0
1649856690000|2022-04-13 13:31:30|29571.44|29571.44|29571.44|29571.44|29571.44|29571.44|29571.44|29571.44|0
1649856700000|2022-04-13 13:31:40|29574.98|29574.98|29567.91|29567.91|29574.98|29574.98|29567.91|29567.91|0
1649856710000|2022-04-13 13:31:50|29571.44|29571.44|29571.44|29571.44|29574.98|29574.98|29571.44|29571.44|0
1649856720000|2022-04-13 13:32:00|29574.98|29574.98|29587.09|29587.09|29587.09|29587.09|29574.98|29574.98|0
1649856730000|2022-04-13 13:32:10|29590.62|29590.62|29587.09|29587.09|29590.62|29590.62|29587.09|29587.09|0
1649856740000|2022-04-13 13:32:20|29583.55|29583.55|29594.16|29594.16|29594.16|29594.16|29583.55|29583.55|0
1649856750000|2022-04-13 13:32:30|29597.69|29597.69|29597.69|29597.69|29601.23|29601.23|29597.69|29597.69|0
1649856760000|2022-04-13 13:32:40|29601.23|29601.23|29597.99|29597.99|29601.83|29601.83|29597.99|29597.99|0
1649856770000|2022-04-13 13:32:50|29608.6|29608.6|29605.06|29605.06|29608.6|29608.6|29605.06|29605.06|0
1649856780000|2022-04-13 13:33:00|29601.53|29601.53|29597.99|29597.99|29601.53|29601.53|29597.99|29597.99|0
1649856790000|2022-04-13 13:33:10|29597.39|29597.39|29583.25|29583.25|29597.39|29597.39|29583.25|29583.25|0
1649856800000|2022-04-13 13:33:20|29582.65|29582.65|29582.65|29582.65|29582.65|29582.65|29582.65|29582.65|0
1649856810000|2022-04-13 13:33:30|29579.12|29579.12|29582.65|29582.65|29582.65|29582.65|29575.58|29575.58|0
1649856820000|2022-04-13 13:33:40|29579.12|29579.12|29568.21|29568.21|29579.12|29579.12|29568.21|29568.21|0
1649856830000|2022-04-13 13:33:50|29564.68|29564.68|29561.14|29561.14|29564.68|29564.68|29561.14|29561.14|0
1649856840000|2022-04-13 13:34:00|29564.68|29564.68|29584.98|29584.98|29584.98|29584.98|29564.68|29564.68|0
1649856850000|2022-04-13 13:34:10|29584.68|29584.68|29613.38|29613.38|29613.38|29613.38|29584.68|29584.68|0
1649856860000|2022-04-13 13:34:20|29609.85|29609.85|29606.31|29606.31|29609.85|29609.85|29606.31|29606.31|0
1649856870000|2022-04-13 13:34:30|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|0
1649856880000|2022-04-13 13:34:40|29616.92|29616.92|29613.38|29613.38|29616.92|29616.92|29613.38|29613.38|0
1649856890000|2022-04-13 13:34:50|29609.85|29609.85|29603.08|29603.08|29609.85|29609.85|29599.24|29599.24|0
1649856900000|2022-04-13 13:35:00|29606.61|29606.61|29617.22|29617.22|29620.75|29620.75|29606.61|29606.61|0
1649856910000|2022-04-13 13:35:10|29620.75|29620.75|29620.75|29620.75|29620.75|29620.75|29620.75|29620.75|0
1649856920000|2022-04-13 13:35:20|29621.57|29621.57|29620.75|29620.75|29621.57|29621.57|29620.75|29620.75|0
1649856950000|2022-04-13 13:35:50|29624.29|29624.29|29627.82|29627.82|29631.36|29631.36|29624.29|29624.29|0
1649856960000|2022-04-13 13:36:00|29628.42|29628.42|29631.55|29631.55|29631.96|29631.96|29628.42|29628.42|0
1649856970000|2022-04-13 13:36:10|29635.08|29635.08|29628.01|29628.01|29635.08|29635.08|29624.48|29624.48|0
1649856980000|2022-04-13 13:36:20|29627.6|29627.6|29627.6|29627.6|29627.6|29627.6|29627.6|29627.6|0
1649856990000|2022-04-13 13:36:30|29628.42|29628.42|29624.59|29624.59|29628.42|29628.42|29624.59|29624.59|0
1649857000000|2022-04-13 13:36:40|29628.12|29628.12|29628.12|29628.12|29628.12|29628.12|29617.52|29617.52|0
1649857010000|2022-04-13 13:36:50|29638.73|29638.73|29638.73|29638.73|29638.73|29638.73|29628.12|29628.12|0
1649857020000|2022-04-13 13:37:00|29639.14|29639.14|29642.26|29642.26|29642.26|29642.26|29638.73|29638.73|0
1649857030000|2022-04-13 13:37:10|29649.33|29649.33|29638.73|29638.73|29652.87|29652.87|29638.73|29638.73|0
1649857040000|2022-04-13 13:37:20|29631.66|29631.66|29631.66|29631.66|29631.66|29631.66|29631.66|29631.66|0
1649857050000|2022-04-13 13:37:30|29635.19|29635.19|29631.66|29631.66|29635.19|29635.19|29631.66|29631.66|0
1649857070000|2022-04-13 13:37:50|29632.26|29632.26|29635.79|29635.79|29635.79|29635.79|29628.72|29628.72|0
1649857080000|2022-04-13 13:38:00|29632.26|29632.26|29646.4|29646.4|29646.4|29646.4|29632.26|29632.26|0
1649857090000|2022-04-13 13:38:10|29642.86|29642.86|29646.4|29646.4|29646.4|29646.4|29642.86|29642.86|0
1649857100000|2022-04-13 13:38:20|29649.93|29649.93|29650.23|29650.23|29650.23|29650.23|29649.93|29649.93|0
1649857110000|2022-04-13 13:38:30|29653.77|29653.77|29639.63|29639.63|29653.77|29653.77|29639.63|29639.63|0
1649857120000|2022-04-13 13:38:40|29646.7|29646.7|29646.7|29646.7|29646.7|29646.7|29646.7|29646.7|0
1649857130000|2022-04-13 13:38:50|29650.23|29650.23|29650.23|29650.23|29650.23|29650.23|29650.23|29650.23|0
1649857170000|2022-04-13 13:39:30|29639.63|29639.63|29636.09|29636.09|29639.63|29639.63|29636.09|29636.09|0
1649857180000|2022-04-13 13:39:40|29643.16|29643.16|29646.7|29646.7|29646.7|29646.7|29643.16|29643.16|0
1649857190000|2022-04-13 13:39:50|29643.16|29643.16|29636.09|29636.09|29643.16|29643.16|29636.09|29636.09|0
1649857200000|2022-04-13 13:40:00|29629.03|29629.03|29629.03|29629.03|29629.03|29629.03|29629.03|29629.03|0
1649857210000|2022-04-13 13:40:10|29632.56|29632.56|29634.06|29634.06|29634.06|29634.06|29632.56|29632.56|0
1649857220000|2022-04-13 13:40:20|29641.13|29641.13|29641.13|29641.13|29641.13|29641.13|29641.13|29641.13|0
1649857230000|2022-04-13 13:40:30|29645.38|29645.38|29663.05|29663.05|29663.05|29663.05|29645.38|29645.38|0
1649857250000|2022-04-13 13:40:50|29666.59|29666.59|29666.59|29666.59|29670.12|29670.12|29666.59|29666.59|0
1649857260000|2022-04-13 13:41:00|29680.73|29680.73|29677.19|29677.19|29680.73|29680.73|29673.66|29673.66|0
1649857270000|2022-04-13 13:41:10|29673.66|29673.66|29677.19|29677.19|29677.19|29677.19|29673.66|29673.66|0
1649857290000|2022-04-13 13:41:30|29680.73|29680.73|29684.26|29684.26|29684.26|29684.26|29680.73|29680.73|0
1649857310000|2022-04-13 13:41:50|29691.33|29691.33|29687.8|29687.8|29694.87|29694.87|29687.8|29687.8|0
1649857320000|2022-04-13 13:42:00|29689|29689|29689|29689|29689|29689|29689|29689|0
1649857330000|2022-04-13 13:42:10|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|0
1649857340000|2022-04-13 13:42:20|29699.6|29699.6|29699.6|29699.6|29699.6|29699.6|29699.6|29699.6|0
1649857350000|2022-04-13 13:42:30|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|29696.07|0
1649857360000|2022-04-13 13:42:40|29696.89|29696.89|29685.98|29685.98|29696.89|29696.89|29685.98|29685.98|0
1649857370000|2022-04-13 13:42:50|29682.45|29682.45|29682.45|29682.45|29685.98|29685.98|29682.45|29682.45|0
1649857380000|2022-04-13 13:43:00|29685.98|29685.98|29685.98|29685.98|29685.98|29685.98|29685.98|29685.98|0
1649857390000|2022-04-13 13:43:10|29685.68|29685.68|29685.38|29685.38|29685.68|29685.68|29685.38|29685.38|0
1649857400000|2022-04-13 13:43:20|29688.92|29688.92|29692.45|29692.45|29692.45|29692.45|29688.92|29688.92|0
1649857410000|2022-04-13 13:43:30|29695.99|29695.99|29699.52|29699.52|29699.52|29699.52|29695.99|29695.99|0
1649857420000|2022-04-13 13:43:40|29701.02|29701.02|29701.02|29701.02|29701.02|29701.02|29701.02|29701.02|0
1649857430000|2022-04-13 13:43:50|29704.56|29704.56|29704.56|29704.56|29704.56|29704.56|29704.56|29704.56|0
1649857450000|2022-04-13 13:44:10|29708.09|29708.09|29708.09|29708.09|29708.09|29708.09|29708.09|29708.09|0
1649857470000|2022-04-13 13:44:30|29704.56|29704.56|29704.56|29704.56|29704.56|29704.56|29704.56|29704.56|0
1649857480000|2022-04-13 13:44:40|29701.02|29701.02|29697.19|29697.19|29701.02|29701.02|29697.19|29697.19|0
1649857490000|2022-04-13 13:44:50|29693.65|29693.65|29697.19|29697.19|29697.19|29697.19|29686.58|29686.58|0
1649857510000|2022-04-13 13:45:10|29693.65|29693.65|29686.58|29686.58|29693.65|29693.65|29686.58|29686.58|0
1649857520000|2022-04-13 13:45:20|29690.12|29690.12|29690.12|29690.12|29690.12|29690.12|29690.12|29690.12|0
1649857530000|2022-04-13 13:45:30|29693.65|29693.65|29693.65|29693.65|29693.65|29693.65|29693.65|29693.65|0
1649857540000|2022-04-13 13:45:40|29686.58|29686.58|29686.58|29686.58|29686.58|29686.58|29686.58|29686.58|0
1649857550000|2022-04-13 13:45:50|29690.12|29690.12|29690.12|29690.12|29690.12|29690.12|29690.12|29690.12|0
1649857560000|2022-04-13 13:46:00|29697.19|29697.19|29697.19|29697.19|29697.19|29697.19|29697.19|29697.19|0
1649857570000|2022-04-13 13:46:10|29690.12|29690.12|29697.19|29697.19|29697.19|29697.19|29690.12|29690.12|0
1649857590000|2022-04-13 13:46:30|29693.65|29693.65|29686.58|29686.58|29693.65|29693.65|29686.58|29686.58|0
1649857600000|2022-04-13 13:46:40|29683.05|29683.05|29686.58|29686.58|29686.58|29686.58|29683.05|29683.05|0
1649857610000|2022-04-13 13:46:50|29690.12|29690.12|29692.22|29692.22|29692.22|29692.22|29690.12|29690.12|0
1649857640000|2022-04-13 13:47:20|29695.76|29695.76|29699.29|29699.29|29699.29|29699.29|29695.76|29695.76|0
1649857650000|2022-04-13 13:47:30|29699.89|29699.89|29704.76|29704.76|29704.76|29704.76|29699.89|29699.89|0
1649857660000|2022-04-13 13:47:40|29701.22|29701.22|29716.07|29716.07|29716.07|29716.07|29701.22|29701.22|0
1649857670000|2022-04-13 13:47:50|29709|29709|29709|29709|29709|29709|29709|29709|0
1649857680000|2022-04-13 13:48:00|29708.4|29708.4|29708.4|29708.4|29708.4|29708.4|29708.1|29708.1|0
1649857690000|2022-04-13 13:48:10|29708.1|29708.1|29725.78|29725.78|29725.78|29725.78|29708.1|29708.1|0
1649857700000|2022-04-13 13:48:20|29722.24|29722.24|29722.24|29722.24|29722.24|29722.24|29722.24|29722.24|0
1649857720000|2022-04-13 13:48:40|29718.71|29718.71|29711.21|29711.21|29718.71|29718.71|29711.21|29711.21|0
1649857730000|2022-04-13 13:48:50|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|0
1649857740000|2022-04-13 13:49:00|29711.21|29711.21|29714.75|29714.75|29714.75|29714.75|29711.21|29711.21|0
1649857750000|2022-04-13 13:49:10|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|29707.68|0
1649857760000|2022-04-13 13:49:20|29704.14|29704.14|29711.21|29711.21|29711.21|29711.21|29704.14|29704.14|0
1649857770000|2022-04-13 13:49:30|29707.68|29707.68|29704.14|29704.14|29707.68|29707.68|29700.61|29700.61|0
1649857780000|2022-04-13 13:49:40|29704.55|29704.55|29701.32|29701.32|29704.55|29704.55|29701.02|29701.02|0
1649857800000|2022-04-13 13:50:00|29704.86|29704.86|29701.62|29701.62|29705.16|29705.16|29701.62|29701.62|0
1649857810000|2022-04-13 13:50:10|29698.09|29698.09|29698.09|29698.09|29698.09|29698.09|29698.09|29698.09|0
1649857820000|2022-04-13 13:50:20|29701.62|29701.62|29698.09|29698.09|29701.62|29701.62|29698.09|29698.09|0
1649857830000|2022-04-13 13:50:30|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|0
1649857840000|2022-04-13 13:50:40|29691.02|29691.02|29691.02|29691.02|29691.02|29691.02|29691.02|29691.02|0
1649857850000|2022-04-13 13:50:50|29694.55|29694.55|29698.33|29698.33|29698.33|29698.33|29694.55|29694.55|0
1649857860000|2022-04-13 13:51:00|29698.74|29698.74|29688.13|29688.13|29698.74|29698.74|29688.13|29688.13|0
1649857870000|2022-04-13 13:51:10|29695.2|29695.2|29691.55|29691.55|29695.2|29695.2|29691.55|29691.55|0
1649857880000|2022-04-13 13:51:20|29691.3|29691.3|29691.3|29691.3|29691.3|29691.3|29691.3|29691.3|0
1649857890000|2022-04-13 13:51:30|29691|29691|29687.47|29687.47|29691|29691|29687.47|29687.47|0
1649857900000|2022-04-13 13:51:40|29687.77|29687.77|29687.77|29687.77|29687.77|29687.77|29687.77|29687.77|0
1649857910000|2022-04-13 13:51:50|29680.7|29680.7|29681.3|29681.3|29681.3|29681.3|29680.7|29680.7|0
1649857920000|2022-04-13 13:52:00|29677.77|29677.77|29677.27|29677.27|29677.77|29677.77|29676.86|29676.86|0
1649857930000|2022-04-13 13:52:10|29673.74|29673.74|29673.74|29673.74|29673.74|29673.74|29673.74|29673.74|0
1649857940000|2022-04-13 13:52:20|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29666.67|29666.67|0
1649857950000|2022-04-13 13:52:30|29673.74|29673.74|29673.74|29673.74|29673.74|29673.74|29673.74|29673.74|0
1649857960000|2022-04-13 13:52:40|29670.2|29670.2|29666.67|29666.67|29670.2|29670.2|29666.67|29666.67|0
1649857970000|2022-04-13 13:52:50|29670.2|29670.2|29663.44|29663.44|29670.2|29670.2|29663.13|29663.13|0
1649857980000|2022-04-13 13:53:00|29670.51|29670.51|29674.34|29674.34|29674.34|29674.34|29666.97|29666.97|0
1649857990000|2022-04-13 13:53:10|29674.64|29674.64|29671.11|29671.11|29674.64|29674.64|29671.11|29671.11|0
1649858000000|2022-04-13 13:53:20|29674.64|29674.64|29675.05|29675.05|29675.05|29675.05|29674.64|29674.64|0
1649858010000|2022-04-13 13:53:30|29671.52|29671.52|29674.93|29674.93|29674.93|29674.93|29671.39|29671.39|0
1649858030000|2022-04-13 13:53:50|29678.46|29678.46|29678.83|29678.83|29678.83|29678.83|29678.46|29678.46|0
1649858040000|2022-04-13 13:54:00|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|0
1649858050000|2022-04-13 13:54:10|29678.11|29678.11|29663.97|29663.97|29678.11|29678.11|29663.97|29663.97|0
1649858060000|2022-04-13 13:54:20|29663.67|29663.67|29660.13|29660.13|29667.2|29667.2|29660.13|29660.13|0
1649858070000|2022-04-13 13:54:30|29653.06|29653.06|29653.06|29653.06|29653.06|29653.06|29653.06|29653.06|0
1649858080000|2022-04-13 13:54:40|29656.6|29656.6|29660.13|29660.13|29660.13|29660.13|29656.6|29656.6|0
1649858090000|2022-04-13 13:54:50|29659.77|29659.77|29659.17|29659.17|29659.77|29659.77|29659.17|29659.17|0
1649858110000|2022-04-13 13:55:10|29655.63|29655.63|29660.07|29660.07|29660.07|29660.07|29655.63|29655.63|0
1649858130000|2022-04-13 13:55:30|29659.17|29659.17|29659.17|29659.17|29659.17|29659.17|29659.17|29659.17|0
1649858150000|2022-04-13 13:55:50|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|0
1649858160000|2022-04-13 13:56:00|29655.75|29655.75|29651.25|29651.25|29655.75|29655.75|29651.25|29651.25|0
1649858170000|2022-04-13 13:56:10|29650.65|29650.65|29629.03|29629.03|29650.65|29650.65|29628.62|29628.62|0
1649858180000|2022-04-13 13:56:20|29636.1|29636.1|29646.71|29646.71|29646.71|29646.71|29636.1|29636.1|0
1649858190000|2022-04-13 13:56:30|29650.24|29650.24|29646.71|29646.71|29650.24|29650.24|29646.71|29646.71|0
1649858210000|2022-04-13 13:56:50|29647.01|29647.01|29645.58|29645.58|29647.61|29647.61|29640.54|29640.54|0
1649858220000|2022-04-13 13:57:00|29645.28|29645.28|29650.6|29650.6|29650.6|29650.6|29645.28|29645.28|0
1649858230000|2022-04-13 13:57:10|29650.3|29650.3|29653.84|29653.84|29653.84|29653.84|29650.3|29650.3|0
1649858240000|2022-04-13 13:57:20|29653.54|29653.54|29654.14|29654.14|29654.14|29654.14|29653.54|29653.54|0
1649858250000|2022-04-13 13:57:30|29654.02|29654.02|29646.95|29646.95|29654.02|29654.02|29646.95|29646.95|0
1649858260000|2022-04-13 13:57:40|29646.35|29646.35|29639.28|29639.28|29646.35|29646.35|29639.28|29639.28|0
1649858270000|2022-04-13 13:57:50|29635.74|29635.74|29635.74|29635.74|29635.74|29635.74|29635.74|29635.74|0
1649858280000|2022-04-13 13:58:00|29635.86|29635.86|29635.86|29635.86|29635.86|29635.86|29635.86|29635.86|0
1649858290000|2022-04-13 13:58:10|29635.56|29635.56|29635.56|29635.56|29635.56|29635.56|29635.56|29635.56|0
1649858300000|2022-04-13 13:58:20|29642.63|29642.63|29642.63|29642.63|29642.63|29642.63|29642.63|29642.63|0
1649858310000|2022-04-13 13:58:30|29646.17|29646.17|29642.63|29642.63|29646.17|29646.17|29642.63|29642.63|0
1649858320000|2022-04-13 13:58:40|29639.1|29639.1|29635.56|29635.56|29639.1|29639.1|29635.56|29635.56|0
1649858340000|2022-04-13 13:59:00|29632.03|29632.03|29624.55|29624.55|29632.03|29632.03|29624.55|29624.55|0
1649858350000|2022-04-13 13:59:10|29624.31|29624.31|29617.24|29617.24|29624.31|29624.31|29617.24|29617.24|0
1649858360000|2022-04-13 13:59:20|29606.63|29606.63|29606.63|29606.63|29606.63|29606.63|29606.63|29606.63|0
1649858380000|2022-04-13 13:59:40|29603.1|29603.1|29591.29|29591.29|29603.1|29603.1|29591.29|29591.29|0
1649858390000|2022-04-13 13:59:50|29594.82|29594.82|29598.36|29598.36|29598.36|29598.36|29594.82|29594.82|0
1649858400000|2022-04-13 14:00:00|29601.89|29601.89|29609.87|29609.87|29609.87|29609.87|29601.89|29601.89|0
1649858410000|2022-04-13 14:00:10|29609.56|29609.56|29627.24|29627.24|29627.24|29627.24|29609.56|29609.56|0
1649858420000|2022-04-13 14:00:20|29630.77|29630.77|29623.7|29623.7|29630.77|29630.77|29623.7|29623.7|0
1649858440000|2022-04-13 14:00:40|29620.17|29620.17|29615.73|29615.73|29622.8|29622.8|29615.73|29615.73|0
1649858460000|2022-04-13 14:01:00|29612.2|29612.2|29612.2|29612.2|29612.2|29612.2|29612.2|29612.2|0
1649858480000|2022-04-13 14:01:20|29608.66|29608.66|29615.61|29615.61|29615.61|29615.61|29601.47|29601.47|0
1649858490000|2022-04-13 14:01:30|29614.71|29614.71|29603.99|29603.99|29614.71|29614.71|29603.99|29603.99|0
1649858500000|2022-04-13 14:01:40|29600.45|29600.45|29600.45|29600.45|29600.45|29600.45|29600.45|29600.45|0
1649858510000|2022-04-13 14:01:50|29603.99|29603.99|29603.99|29603.99|29603.99|29603.99|29603.99|29603.99|0
1649858520000|2022-04-13 14:02:00|29607.52|29607.52|29611.05|29611.05|29611.05|29611.05|29607.52|29607.52|0
1649858530000|2022-04-13 14:02:10|29603.99|29603.99|29603.99|29603.99|29603.99|29603.99|29603.99|29603.99|0
1649858540000|2022-04-13 14:02:20|29604.29|29604.29|29604.29|29604.29|29604.29|29604.29|29604.29|29604.29|0
1649858550000|2022-04-13 14:02:30|29611.36|29611.36|29611.6|29611.6|29611.6|29611.6|29611.36|29611.36|0
1649858560000|2022-04-13 14:02:40|29615.13|29615.13|29608.36|29608.36|29615.43|29615.43|29608.36|29608.36|0
1649858570000|2022-04-13 14:02:50|29604.83|29604.83|29608.36|29608.36|29611.9|29611.9|29604.83|29604.83|0
1649858580000|2022-04-13 14:03:00|29611.9|29611.9|29615.43|29615.43|29615.43|29615.43|29611.9|29611.9|0
1649858590000|2022-04-13 14:03:10|29611.9|29611.9|29611.6|29611.6|29611.9|29611.9|29611.6|29611.6|0
1649858600000|2022-04-13 14:03:20|29615.13|29615.13|29611.9|29611.9|29615.13|29615.13|29611.6|29611.6|0
1649858620000|2022-04-13 14:03:40|29608.36|29608.36|29604.83|29604.83|29608.36|29608.36|29604.83|29604.83|0
1649858630000|2022-04-13 14:03:50|29597.76|29597.76|29597.76|29597.76|29597.76|29597.76|29597.76|29597.76|0
1649858640000|2022-04-13 14:04:00|29601.29|29601.29|29615.67|29615.67|29615.67|29615.67|29601.29|29601.29|0
1649858650000|2022-04-13 14:04:10|29619.21|29619.21|29619.21|29619.21|29619.21|29619.21|29619.21|29619.21|0
1649858660000|2022-04-13 14:04:20|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|0
1649858680000|2022-04-13 14:04:40|29616.88|29616.88|29617.18|29617.18|29617.18|29617.18|29616.88|29616.88|0
1649858690000|2022-04-13 14:04:50|29617.48|29617.48|29617.48|29617.48|29621.01|29621.01|29617.48|29617.48|0
1649858700000|2022-04-13 14:05:00|29621.01|29621.01|29625.37|29625.37|29625.37|29625.37|29621.01|29621.01|0
1649858710000|2022-04-13 14:05:10|29621.83|29621.83|29626.57|29626.57|29630.1|29630.1|29618.3|29618.3|0
1649858720000|2022-04-13 14:05:20|29630.1|29630.1|29630.1|29630.1|29630.1|29630.1|29630.1|29630.1|0
1649858730000|2022-04-13 14:05:30|29626.57|29626.57|29633.64|29633.64|29633.64|29633.64|29626.57|29626.57|0
1649858740000|2022-04-13 14:05:40|29630.1|29630.1|29637.17|29637.17|29637.17|29637.17|29630.1|29630.1|0
1649858750000|2022-04-13 14:05:50|29636.87|29636.87|29633.34|29633.34|29636.87|29636.87|29633.34|29633.34|0
1649858760000|2022-04-13 14:06:00|29636.87|29636.87|29640.41|29640.41|29640.41|29640.41|29636.87|29636.87|0
1649858770000|2022-04-13 14:06:10|29636.87|29636.87|29633.34|29633.34|29636.87|29636.87|29633.34|29633.34|0
1649858790000|2022-04-13 14:06:30|29636.87|29636.87|29636.87|29636.87|29636.87|29636.87|29636.87|29636.87|0
1649858800000|2022-04-13 14:06:40|29640.41|29640.41|29640.41|29640.41|29640.41|29640.41|29640.41|29640.41|0
1649858810000|2022-04-13 14:06:50|29633.34|29633.34|29629.8|29629.8|29633.34|29633.34|29629.8|29629.8|0
1649858820000|2022-04-13 14:07:00|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|0
1649858830000|2022-04-13 14:07:10|29625.97|29625.97|29615.06|29615.06|29625.97|29625.97|29615.06|29615.06|0
1649858840000|2022-04-13 14:07:20|29611.53|29611.53|29619.2|29619.2|29619.2|29619.2|29611.53|29611.53|0
1649858850000|2022-04-13 14:07:30|29618.9|29618.9|29622.43|29622.43|29622.43|29622.43|29618.9|29618.9|0
1649858860000|2022-04-13 14:07:40|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|0
1649858870000|2022-04-13 14:07:50|29615.36|29615.36|29611.83|29611.83|29615.36|29615.36|29611.83|29611.83|0
1649858880000|2022-04-13 14:08:00|29615.36|29615.36|29615.77|29615.77|29615.77|29615.77|29615.36|29615.36|0
1649858890000|2022-04-13 14:08:10|29619.31|29619.31|29627.39|29627.39|29627.39|29627.39|29619.31|29619.31|0
1649858900000|2022-04-13 14:08:20|29630.92|29630.92|29630.92|29630.92|29630.92|29630.92|29630.92|29630.92|0
1649858910000|2022-04-13 14:08:30|29627.39|29627.39|29623.85|29623.85|29627.39|29627.39|29623.85|29623.85|0
1649858920000|2022-04-13 14:08:40|29627.39|29627.39|29619.72|29619.72|29627.39|29627.39|29619.72|29619.72|0
1649858930000|2022-04-13 14:08:50|29619.42|29619.42|29612.35|29612.35|29619.42|29619.42|29612.35|29612.35|0
1649858960000|2022-04-13 14:09:20|29612.59|29612.59|29608.81|29608.81|29612.59|29612.59|29608.81|29608.81|0
1649858990000|2022-04-13 14:09:50|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|0
1649859000000|2022-04-13 14:10:00|29604.38|29604.38|29603.65|29603.65|29604.38|29604.38|29603.65|29603.65|0
1649859010000|2022-04-13 14:10:10|29603.53|29603.53|29600|29600|29603.53|29603.53|29600|29600|0
1649859020000|2022-04-13 14:10:20|29596.46|29596.46|29596.46|29596.46|29596.46|29596.46|29596.46|29596.46|0
1649859060000|2022-04-13 14:11:00|29595.86|29595.86|29599.4|29599.4|29599.4|29599.4|29595.86|29595.86|0
1649859070000|2022-04-13 14:11:10|29599.1|29599.1|29595.26|29595.26|29599.1|29599.1|29595.26|29595.26|0
1649859080000|2022-04-13 14:11:20|29598.8|29598.8|29598.8|29598.8|29598.8|29598.8|29598.8|29598.8|0
1649859100000|2022-04-13 14:11:40|29599.04|29599.04|29602.57|29602.57|29609.64|29609.64|29599.04|29599.04|0
1649859120000|2022-04-13 14:12:00|29609.64|29609.64|29609.64|29609.64|29609.64|29609.64|29609.64|29609.64|0
1649859140000|2022-04-13 14:12:20|29613.18|29613.18|29616.71|29616.71|29616.71|29616.71|29613.18|29613.18|0
1649859150000|2022-04-13 14:12:30|29613.18|29613.18|29602.57|29602.57|29613.18|29613.18|29602.57|29602.57|0
1649859160000|2022-04-13 14:12:40|29602.16|29602.16|29602.16|29602.16|29602.16|29602.16|29602.16|29602.16|0
1649859170000|2022-04-13 14:12:50|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|0
1649859180000|2022-04-13 14:13:00|29598.63|29598.63|29598.63|29598.63|29598.63|29598.63|29598.63|29598.63|0
1649859190000|2022-04-13 14:13:10|29598.27|29598.27|29605.34|29605.34|29605.34|29605.34|29598.27|29598.27|0
1649859230000|2022-04-13 14:13:50|29608.87|29608.87|29612.41|29612.41|29612.41|29612.41|29608.87|29608.87|0
1649859250000|2022-04-13 14:14:10|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|0
1649859260000|2022-04-13 14:14:20|29608.87|29608.87|29615.94|29615.94|29615.94|29615.94|29608.87|29608.87|0
1649859270000|2022-04-13 14:14:30|29612.41|29612.41|29612.41|29612.41|29612.41|29612.41|29612.41|29612.41|0
1649859280000|2022-04-13 14:14:40|29615.94|29615.94|29619.89|29619.89|29619.89|29619.89|29615.94|29615.94|0
1649859290000|2022-04-13 14:14:50|29619.58|29619.58|29619.17|29619.17|29619.58|29619.58|29619.17|29619.17|0
1649859320000|2022-04-13 14:15:20|29618.77|29618.77|29619.17|29619.17|29619.17|29619.17|29618.77|29618.77|0
1649859330000|2022-04-13 14:15:30|29626.24|29626.24|29626.24|29626.24|29626.24|29626.24|29626.24|29626.24|0
1649859340000|2022-04-13 14:15:40|29633.31|29633.31|29637.15|29637.15|29640.68|29640.68|29633.31|29633.31|0
1649859350000|2022-04-13 14:15:50|29630.08|29630.08|29633.61|29633.61|29633.61|29633.61|29630.08|29630.08|0
1649859360000|2022-04-13 14:16:00|29637.15|29637.15|29641.09|29641.09|29644.63|29644.63|29637.15|29637.15|0
1649859370000|2022-04-13 14:16:10|29644.63|29644.63|29648.16|29648.16|29648.16|29648.16|29644.63|29644.63|0
1649859390000|2022-04-13 14:16:30|29641.09|29641.09|29630.19|29630.19|29641.09|29641.09|29630.19|29630.19|0
1649859410000|2022-04-13 14:16:50|29626.65|29626.65|29623.12|29623.12|29626.65|29626.65|29623.12|29623.12|0
1649859420000|2022-04-13 14:17:00|29630.19|29630.19|29630.79|29630.79|29630.79|29630.79|29630.19|29630.19|0
1649859440000|2022-04-13 14:17:20|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|0
1649859450000|2022-04-13 14:17:30|29623.42|29623.42|29623.42|29623.42|29623.42|29623.42|29623.42|29623.42|0
1649859530000|2022-04-13 14:18:50|29626.95|29626.95|29629.89|29629.89|29634.02|29634.02|29626.95|29626.95|0
1649859560000|2022-04-13 14:19:20|29629.29|29629.29|29625.15|29625.15|29629.29|29629.29|29625.15|29625.15|0
1649859570000|2022-04-13 14:19:30|29618.08|29618.08|29618.08|29618.08|29618.08|29618.08|29618.08|29618.08|0
1649859580000|2022-04-13 14:19:40|29621.62|29621.62|29618.08|29618.08|29625.15|29625.15|29618.08|29618.08|0
1649859590000|2022-04-13 14:19:50|29621.62|29621.62|29621.62|29621.62|29621.62|29621.62|29621.62|29621.62|0
1649859600000|2022-04-13 14:20:00|29621.21|29621.21|29614.14|29614.14|29621.21|29621.21|29614.14|29614.14|0
1649859610000|2022-04-13 14:20:10|29617.67|29617.67|29614.14|29614.14|29621.21|29621.21|29614.14|29614.14|0
1649859630000|2022-04-13 14:20:30|29610.6|29610.6|29610|29610|29610.6|29610.6|29610|29610|0
1649859640000|2022-04-13 14:20:40|29606.47|29606.47|29617.07|29617.07|29617.07|29617.07|29606.47|29606.47|0
1649859650000|2022-04-13 14:20:50|29620.61|29620.61|29620.91|29620.91|29627.98|29627.98|29620.61|29620.61|0
1649859710000|2022-04-13 14:21:50|29624.44|29624.44|29620.91|29620.91|29627.98|29627.98|29620.91|29620.91|0
1649859730000|2022-04-13 14:22:10|29624.44|29624.44|29620.91|29620.91|29624.44|29624.44|29620.91|29620.91|0
1649859760000|2022-04-13 14:22:40|29624.44|29624.44|29624.44|29624.44|29624.44|29624.44|29624.44|29624.44|0
1649859770000|2022-04-13 14:22:50|29635.05|29635.05|29642.12|29642.12|29649.19|29649.19|29635.05|29635.05|0
1649859780000|2022-04-13 14:23:00|29645.65|29645.65|29656.26|29656.26|29656.26|29656.26|29645.65|29645.65|0
1649859840000|2022-04-13 14:24:00|29652.72|29652.72|29652.72|29652.72|29652.72|29652.72|29652.72|29652.72|0
1649859850000|2022-04-13 14:24:10|29649.19|29649.19|29649.19|29649.19|29652.72|29652.72|29649.19|29649.19|0
1649859870000|2022-04-13 14:24:30|29645.65|29645.65|29642.12|29642.12|29649.19|29649.19|29642.12|29642.12|0
1649859880000|2022-04-13 14:24:40|29638.58|29638.58|29635.05|29635.05|29638.58|29638.58|29635.05|29635.05|0
1649859890000|2022-04-13 14:24:50|29631.51|29631.51|29624.44|29624.44|29631.51|29631.51|29624.44|29624.44|0
1649859900000|2022-04-13 14:25:00|29624.14|29624.14|29616.77|29616.77|29624.14|29624.14|29616.77|29616.77|0
1649859910000|2022-04-13 14:25:10|29616.36|29616.36|29616.66|29616.66|29616.66|29616.66|29616.36|29616.36|0
1649859920000|2022-04-13 14:25:20|29616.78|29616.78|29616.37|29616.37|29616.78|29616.78|29616.37|29616.37|0
1649859930000|2022-04-13 14:25:30|29612.84|29612.84|29609.3|29609.3|29612.84|29612.84|29609.3|29609.3|0
1649859940000|2022-04-13 14:25:40|29605.77|29605.77|29602.23|29602.23|29605.77|29605.77|29602.23|29602.23|0
1649859950000|2022-04-13 14:25:50|29598.7|29598.7|29605.77|29605.77|29605.77|29605.77|29598.7|29598.7|0
1649859960000|2022-04-13 14:26:00|29598.7|29598.7|29601.63|29601.63|29601.63|29601.63|29598.1|29598.1|0
1649859970000|2022-04-13 14:26:10|29601.33|29601.33|29601.33|29601.33|29601.33|29601.33|29601.33|29601.33|0
1649860000000|2022-04-13 14:26:40|29597.8|29597.8|29608.1|29608.1|29608.1|29608.1|29597.8|29597.8|0
1649860010000|2022-04-13 14:26:50|29604.57|29604.57|29604.57|29604.57|29604.57|29604.57|29604.57|29604.57|0
1649860020000|2022-04-13 14:27:00|29603.75|29603.75|29603.75|29603.75|29603.75|29603.75|29603.75|29603.75|0
1649860040000|2022-04-13 14:27:20|29607.28|29607.28|29607.28|29607.28|29607.28|29607.28|29607.28|29607.28|0
1649860060000|2022-04-13 14:27:40|29603.75|29603.75|29607.28|29607.28|29607.28|29607.28|29603.75|29603.75|0
1649860080000|2022-04-13 14:28:00|29607.16|29607.16|29606.56|29606.56|29607.16|29607.16|29606.56|29606.56|0
1649860090000|2022-04-13 14:28:10|29610.1|29610.1|29606.56|29606.56|29610.1|29610.1|29606.56|29606.56|0
1649860100000|2022-04-13 14:28:20|29603.03|29603.03|29602.42|29602.42|29603.03|29603.03|29602.42|29602.42|0
1649860110000|2022-04-13 14:28:30|29598.77|29598.77|29602.42|29602.42|29602.42|29602.42|29598.77|29598.77|0
1649860120000|2022-04-13 14:28:40|29598.89|29598.89|29602.42|29602.42|29602.42|29602.42|29598.89|29598.89|0
1649860150000|2022-04-13 14:29:10|29605.96|29605.96|29606.26|29606.26|29606.26|29606.26|29605.96|29605.96|0
1649860160000|2022-04-13 14:29:20|29609.79|29609.79|29606.56|29606.56|29613.63|29613.63|29606.56|29606.56|0
1649860170000|2022-04-13 14:29:30|29603.03|29603.03|29603.03|29603.03|29603.03|29603.03|29603.03|29603.03|0
1649860190000|2022-04-13 14:29:50|29595.96|29595.96|29588.29|29588.29|29595.96|29595.96|29588.29|29588.29|0
1649860200000|2022-04-13 14:30:00|29584.75|29584.75|29595.66|29595.66|29599.19|29599.19|29584.75|29584.75|0
1649860210000|2022-04-13 14:30:10|29592.12|29592.12|29585.35|29585.35|29599.49|29599.49|29585.35|29585.35|0
1649860220000|2022-04-13 14:30:20|29581.82|29581.82|29585.35|29585.35|29585.35|29585.35|29581.82|29581.82|0
1649860230000|2022-04-13 14:30:30|29592.42|29592.42|29600.39|29600.39|29600.39|29600.39|29592.42|29592.42|0
1649860240000|2022-04-13 14:30:40|29596.86|29596.86|29604.99|29604.99|29604.99|29604.99|29596.86|29596.86|0
1649860250000|2022-04-13 14:30:50|29605.59|29605.59|29609.12|29609.12|29612.66|29612.66|29605.59|29605.59|0
1649860260000|2022-04-13 14:31:00|29605.59|29605.59|29609.25|29609.25|29609.25|29609.25|29605.59|29605.59|0
1649860290000|2022-04-13 14:31:30|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|0
1649860300000|2022-04-13 14:31:40|29609.25|29609.25|29610.45|29610.45|29610.45|29610.45|29609.25|29609.25|0
1649860320000|2022-04-13 14:32:00|29613.98|29613.98|29610.45|29610.45|29613.98|29613.98|29610.45|29610.45|0
1649860370000|2022-04-13 14:32:50|29613.98|29613.98|29613.98|29613.98|29613.98|29613.98|29613.98|29613.98|0
1649860380000|2022-04-13 14:33:00|29610.45|29610.45|29610.45|29610.45|29610.45|29610.45|29610.45|29610.45|0
1649860400000|2022-04-13 14:33:20|29613.98|29613.98|29615.18|29615.18|29615.18|29615.18|29610.45|29610.45|0
1649860420000|2022-04-13 14:33:40|29611.65|29611.65|29615.18|29615.18|29615.18|29615.18|29611.65|29611.65|0
1649860440000|2022-04-13 14:34:00|29614.58|29614.58|29614.58|29614.58|29614.58|29614.58|29614.58|29614.58|0
1649860450000|2022-04-13 14:34:10|29607.51|29607.51|29607.51|29607.51|29607.51|29607.51|29607.51|29607.51|0
1649860460000|2022-04-13 14:34:20|29611.05|29611.05|29611.05|29611.05|29611.05|29611.05|29611.05|29611.05|0
1649860470000|2022-04-13 14:34:30|29607.51|29607.51|29606.31|29606.31|29607.51|29607.51|29606.31|29606.31|0
1649860480000|2022-04-13 14:34:40|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|0
1649860490000|2022-04-13 14:34:50|29606.2|29606.2|29609.74|29609.74|29609.74|29609.74|29606.2|29606.2|0
1649860500000|2022-04-13 14:35:00|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|0
1649860510000|2022-04-13 14:35:10|29609.74|29609.74|29609.74|29609.74|29609.74|29609.74|29609.74|29609.74|0
1649860520000|2022-04-13 14:35:20|29613.27|29613.27|29609.74|29609.74|29613.27|29613.27|29609.74|29609.74|0
1649860530000|2022-04-13 14:35:30|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|0
1649860550000|2022-04-13 14:35:50|29609.74|29609.74|29609.74|29609.74|29609.74|29609.74|29609.74|29609.74|0
1649860560000|2022-04-13 14:36:00|29613.27|29613.27|29616.81|29616.81|29616.81|29616.81|29613.27|29613.27|0
1649860580000|2022-04-13 14:36:20|29620.34|29620.34|29620.34|29620.34|29620.34|29620.34|29620.34|29620.34|0
1649860600000|2022-04-13 14:36:40|29616.81|29616.81|29616.81|29616.81|29616.81|29616.81|29616.81|29616.81|0
1649860630000|2022-04-13 14:37:10|29627.41|29627.41|29627.41|29627.41|29627.41|29627.41|29623.88|29623.88|0
1649860650000|2022-04-13 14:37:30|29623.88|29623.88|29616.81|29616.81|29623.88|29623.88|29616.81|29616.81|0
1649860670000|2022-04-13 14:37:50|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|29606.2|0
1649860680000|2022-04-13 14:38:00|29613.27|29613.27|29613.63|29613.63|29613.87|29613.87|29613.27|29613.27|0
1649860710000|2022-04-13 14:38:30|29606.56|29606.56|29606.56|29606.56|29606.56|29606.56|29606.56|29606.56|0
1649860730000|2022-04-13 14:38:50|29610.1|29610.1|29614.23|29614.23|29614.23|29614.23|29610.1|29610.1|0
1649860750000|2022-04-13 14:39:10|29607.16|29607.16|29607.16|29607.16|29607.16|29607.16|29607.16|29607.16|0
1649860760000|2022-04-13 14:39:20|29603.63|29603.63|29600.09|29600.09|29603.63|29603.63|29600.09|29600.09|0
1649860780000|2022-04-13 14:39:40|29596.56|29596.56|29596.56|29596.56|29596.56|29596.56|29596.56|29596.56|0
1649860800000|2022-04-13 14:40:00|29596.26|29596.26|29595.96|29595.96|29596.26|29596.26|29595.96|29595.96|0
1649860810000|2022-04-13 14:40:10|29592.42|29592.42|29584.51|29584.51|29592.42|29592.42|29584.51|29584.51|0
1649860820000|2022-04-13 14:40:20|29584.39|29584.39|29580.73|29580.73|29584.39|29584.39|29580.73|29580.73|0
1649860830000|2022-04-13 14:40:30|29580.32|29580.32|29580.32|29580.32|29580.32|29580.32|29580.32|29580.32|0
1649860840000|2022-04-13 14:40:40|29583.86|29583.86|29587.39|29587.39|29594.46|29594.46|29583.86|29583.86|0
1649860850000|2022-04-13 14:40:50|29586.79|29586.79|29583.26|29583.26|29586.79|29586.79|29583.26|29583.26|0
1649860890000|2022-04-13 14:41:30|29582.85|29582.85|29582.85|29582.85|29582.85|29582.85|29582.85|29582.85|0
1649860900000|2022-04-13 14:41:40|29586.38|29586.38|29586.68|29586.68|29586.68|29586.68|29586.38|29586.38|0
1649860910000|2022-04-13 14:41:50|29587.28|29587.28|29587.58|29587.58|29587.58|29587.58|29587.28|29587.28|0
1649860920000|2022-04-13 14:42:00|29594.65|29594.65|29602.02|29602.02|29602.02|29602.02|29594.65|29594.65|0
1649860930000|2022-04-13 14:42:10|29598.49|29598.49|29591.12|29591.12|29598.49|29598.49|29591.12|29591.12|0
1649860950000|2022-04-13 14:42:30|29587.58|29587.58|29587.58|29587.58|29591.12|29591.12|29587.58|29587.58|0
1649860970000|2022-04-13 14:42:50|29584.05|29584.05|29591.12|29591.12|29591.12|29591.12|29584.05|29584.05|0
1649860990000|2022-04-13 14:43:10|29591.72|29591.72|29591.6|29591.6|29591.72|29591.72|29591.6|29591.6|0
1649861000000|2022-04-13 14:43:20|29598.67|29598.67|29598.67|29598.67|29598.67|29598.67|29598.67|29598.67|0
1649861010000|2022-04-13 14:43:30|29602.2|29602.2|29610.77|29610.77|29610.77|29610.77|29598.67|29598.67|0
1649861020000|2022-04-13 14:43:40|29603.7|29603.7|29606.94|29606.94|29606.94|29606.94|29603.4|29603.4|0
1649861040000|2022-04-13 14:44:00|29610.47|29610.47|29610.47|29610.47|29610.47|29610.47|29610.47|29610.47|0
1649861050000|2022-04-13 14:44:10|29614.01|29614.01|29617.54|29617.54|29617.54|29617.54|29614.01|29614.01|0
1649861060000|2022-04-13 14:44:20|29617.42|29617.42|29617.42|29617.42|29617.42|29617.42|29617.42|29617.42|0
1649861070000|2022-04-13 14:44:30|29610.35|29610.35|29610.35|29610.35|29610.35|29610.35|29610.35|29610.35|0
1649861080000|2022-04-13 14:44:40|29606.82|29606.82|29607.64|29607.64|29607.64|29607.64|29606.82|29606.82|0
1649861100000|2022-04-13 14:45:00|29611.17|29611.17|29614.71|29614.71|29614.71|29614.71|29611.17|29611.17|0
1649861130000|2022-04-13 14:45:30|29625.31|29625.31|29621.78|29621.78|29625.31|29625.31|29621.78|29621.78|0
1649861140000|2022-04-13 14:45:40|29625.31|29625.31|29628.85|29628.85|29628.85|29628.85|29625.31|29625.31|0
1649861150000|2022-04-13 14:45:50|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|0
1649861160000|2022-04-13 14:46:00|29628.85|29628.85|29635.92|29635.92|29635.92|29635.92|29628.85|29628.85|0
1649861170000|2022-04-13 14:46:10|29639.45|29639.45|29642.99|29642.99|29642.99|29642.99|29639.45|29639.45|0
1649861180000|2022-04-13 14:46:20|29646.52|29646.52|29649.76|29649.76|29649.76|29649.76|29646.22|29646.22|0
1649861190000|2022-04-13 14:46:30|29656.83|29656.83|29656.83|29656.83|29656.83|29656.83|29656.83|29656.83|0
1649861200000|2022-04-13 14:46:40|29657.13|29657.13|29664.2|29664.2|29664.2|29664.2|29657.13|29657.13|0
1649861210000|2022-04-13 14:46:50|29671.27|29671.27|29674.8|29674.8|29674.8|29674.8|29671.27|29671.27|0
1649861220000|2022-04-13 14:47:00|29681.87|29681.87|29681.87|29681.87|29681.87|29681.87|29681.87|29681.87|0
1649861230000|2022-04-13 14:47:10|29678.33|29678.33|29678.33|29678.33|29678.33|29678.33|29678.33|29678.33|0
1649861240000|2022-04-13 14:47:20|29678.03|29678.03|29677.73|29677.73|29678.03|29678.03|29677.73|29677.73|0
1649861260000|2022-04-13 14:47:40|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|0
1649861270000|2022-04-13 14:47:50|29681.27|29681.27|29677.73|29677.73|29681.27|29681.27|29677.73|29677.73|0
1649861290000|2022-04-13 14:48:10|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|0
1649861300000|2022-04-13 14:48:20|29677.73|29677.73|29677.73|29677.73|29677.73|29677.73|29677.73|29677.73|0
1649861310000|2022-04-13 14:48:30|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|29674.2|0
1649861320000|2022-04-13 14:48:40|29670.66|29670.66|29670.66|29670.66|29670.66|29670.66|29670.66|29670.66|0
1649861330000|2022-04-13 14:48:50|29667.13|29667.13|29663.59|29663.59|29667.13|29667.13|29663.59|29663.59|0
1649861340000|2022-04-13 14:49:00|29667.13|29667.13|29674.2|29674.2|29674.2|29674.2|29667.13|29667.13|0
1649861350000|2022-04-13 14:49:10|29667.13|29667.13|29663.59|29663.59|29667.13|29667.13|29663.59|29663.59|0
1649861360000|2022-04-13 14:49:20|29664.8|29664.8|29658.33|29658.33|29665.4|29665.4|29658.33|29658.33|0
1649861370000|2022-04-13 14:49:30|29658.63|29658.63|29666|29666|29666|29666|29658.63|29658.63|0
1649861380000|2022-04-13 14:49:40|29662.46|29662.46|29662.46|29662.46|29662.46|29662.46|29662.46|29662.46|0
1649861390000|2022-04-13 14:49:50|29658.93|29658.93|29655.39|29655.39|29658.93|29658.93|29655.39|29655.39|0
1649861400000|2022-04-13 14:50:00|29658.93|29658.93|29658.93|29658.93|29658.93|29658.93|29658.93|29658.93|0
1649861410000|2022-04-13 14:50:10|29658.63|29658.63|29662.16|29662.16|29662.16|29662.16|29658.63|29658.63|0
1649861420000|2022-04-13 14:50:20|29658.63|29658.63|29654.19|29654.19|29658.63|29658.63|29654.19|29654.19|0
1649861430000|2022-04-13 14:50:30|29657.73|29657.73|29662.4|29662.4|29662.4|29662.4|29657.73|29657.73|0
1649861440000|2022-04-13 14:50:40|29665.93|29665.93|29660.9|29660.9|29665.93|29665.93|29660.9|29660.9|0
1649861450000|2022-04-13 14:50:50|29660.59|29660.59|29660.59|29660.59|29660.59|29660.59|29660.59|29660.59|0
1649861480000|2022-04-13 14:51:20|29657.06|29657.06|29660.59|29660.59|29660.59|29660.59|29657.06|29657.06|0
1649861500000|2022-04-13 14:51:40|29667.66|29667.66|29671.2|29671.2|29671.2|29671.2|29667.66|29667.66|0
1649861510000|2022-04-13 14:51:50|29667.66|29667.66|29660.59|29660.59|29667.66|29667.66|29660.59|29660.59|0
1649861520000|2022-04-13 14:52:00|29657.06|29657.06|29657.06|29657.06|29657.06|29657.06|29657.06|29657.06|0
1649861530000|2022-04-13 14:52:10|29656.76|29656.76|29671.91|29671.91|29671.91|29671.91|29656.76|29656.76|0
1649861540000|2022-04-13 14:52:20|29675.44|29675.44|29675.44|29675.44|29678.98|29678.98|29675.44|29675.44|0
1649861550000|2022-04-13 14:52:30|29675.14|29675.14|29675.55|29675.55|29675.55|29675.55|29675.14|29675.14|0
1649861560000|2022-04-13 14:52:40|29675.14|29675.14|29675.14|29675.14|29678.68|29678.68|29675.14|29675.14|0
1649861580000|2022-04-13 14:53:00|29674.84|29674.84|29674.84|29674.84|29674.84|29674.84|29674.84|29674.84|0
1649861590000|2022-04-13 14:53:10|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|0
1649861600000|2022-04-13 14:53:20|29674.84|29674.84|29674.84|29674.84|29674.84|29674.84|29674.84|29674.84|0
1649861610000|2022-04-13 14:53:30|29675.25|29675.25|29678.79|29678.79|29678.79|29678.79|29675.25|29675.25|0
1649861620000|2022-04-13 14:53:40|29675.25|29675.25|29675.25|29675.25|29675.25|29675.25|29675.25|29675.25|0
1649861630000|2022-04-13 14:53:50|29671.72|29671.72|29689.39|29689.39|29689.39|29689.39|29671.72|29671.72|0
1649861660000|2022-04-13 14:54:20|29685.86|29685.86|29689.39|29689.39|29689.39|29689.39|29685.86|29685.86|0
1649861670000|2022-04-13 14:54:30|29692.93|29692.93|29700|29700|29700|29700|29692.93|29692.93|0
1649861700000|2022-04-13 14:55:00|29701.2|29701.2|29701.68|29701.68|29701.68|29701.68|29701.2|29701.2|0
1649861720000|2022-04-13 14:55:20|29705.52|29705.52|29709.05|29709.05|29709.05|29709.05|29705.52|29705.52|0
1649861740000|2022-04-13 14:55:40|29705.52|29705.52|29705.52|29705.52|29705.52|29705.52|29705.52|29705.52|0
1649861750000|2022-04-13 14:55:50|29701.98|29701.98|29701.98|29701.98|29701.98|29701.98|29701.98|29701.98|0
1649861770000|2022-04-13 14:56:10|29694.91|29694.91|29698.45|29698.45|29698.45|29698.45|29694.91|29694.91|0
1649861780000|2022-04-13 14:56:20|29699.27|29699.27|29698.86|29698.86|29699.27|29699.27|29698.86|29698.86|0
1649861800000|2022-04-13 14:56:40|29695.32|29695.32|29695.32|29695.32|29695.32|29695.32|29695.32|29695.32|0
1649861810000|2022-04-13 14:56:50|29698.86|29698.86|29695.32|29695.32|29698.86|29698.86|29695.32|29695.32|0
1649861860000|2022-04-13 14:57:40|29691.79|29691.79|29691|29691|29691.79|29691.79|29691|29691|0
1649861870000|2022-04-13 14:57:50|29687.47|29687.47|29683.93|29683.93|29687.47|29687.47|29683.93|29683.93|0
1649861880000|2022-04-13 14:58:00|29676.87|29676.87|29676.87|29676.87|29676.87|29676.87|29676.87|29676.87|0
1649861900000|2022-04-13 14:58:20|29677.47|29677.47|29684.54|29684.54|29684.54|29684.54|29677.47|29677.47|0
1649861920000|2022-04-13 14:58:40|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|0
1649861940000|2022-04-13 14:59:00|29687.66|29687.66|29687.66|29687.66|29687.66|29687.66|29687.66|29687.66|0
1649861950000|2022-04-13 14:59:10|29691.2|29691.2|29691.2|29691.2|29691.2|29691.2|29691.2|29691.2|0
1649862000000|2022-04-13 15:00:00|29687.66|29687.66|29680.59|29680.59|29687.66|29687.66|29680.59|29680.59|0
1649862010000|2022-04-13 15:00:10|29677.06|29677.06|29677.36|29677.36|29677.36|29677.36|29677.06|29677.06|0
1649862020000|2022-04-13 15:00:20|29677.66|29677.66|29677.25|29677.25|29677.66|29677.66|29677.25|29677.25|0
1649862030000|2022-04-13 15:00:30|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|0
1649862040000|2022-04-13 15:00:40|29677.25|29677.25|29677.25|29677.25|29677.25|29677.25|29677.25|29677.25|0
1649862050000|2022-04-13 15:00:50|29670.18|29670.18|29670.18|29670.18|29670.18|29670.18|29670.18|29670.18|0
1649862070000|2022-04-13 15:01:10|29663.11|29663.11|29663.11|29663.11|29663.11|29663.11|29663.11|29663.11|0
1649862080000|2022-04-13 15:01:20|29662.81|29662.81|29676.95|29676.95|29676.95|29676.95|29662.81|29662.81|0
1649862120000|2022-04-13 15:02:00|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|29680.48|0
1649862140000|2022-04-13 15:02:20|29687.55|29687.55|29687.55|29687.55|29687.55|29687.55|29687.55|29687.55|0
1649862160000|2022-04-13 15:02:40|29687.85|29687.85|29694.92|29694.92|29694.92|29694.92|29687.85|29687.85|0
1649862170000|2022-04-13 15:02:50|29691.39|29691.39|29691.39|29691.39|29691.39|29691.39|29691.39|29691.39|0
1649862180000|2022-04-13 15:03:00|29694.92|29694.92|29701.99|29701.99|29701.99|29701.99|29694.92|29694.92|0
1649862190000|2022-04-13 15:03:10|29702.59|29702.59|29702.59|29702.59|29702.59|29702.59|29702.59|29702.59|0
1649862200000|2022-04-13 15:03:20|29709.66|29709.66|29709.66|29709.66|29709.66|29709.66|29709.66|29709.66|0
1649862210000|2022-04-13 15:03:30|29706.13|29706.13|29706.13|29706.13|29706.13|29706.13|29706.13|29706.13|0
1649862220000|2022-04-13 15:03:40|29706.43|29706.43|29706.43|29706.43|29706.43|29706.43|29706.43|29706.43|0
1649862240000|2022-04-13 15:04:00|29709.96|29709.96|29709.96|29709.96|29713.5|29713.5|29709.96|29709.96|0
1649862260000|2022-04-13 15:04:20|29713.5|29713.5|29713.5|29713.5|29717.03|29717.03|29713.5|29713.5|0
1649862270000|2022-04-13 15:04:30|29717.03|29717.03|29717.03|29717.03|29717.03|29717.03|29717.03|29717.03|0
1649862280000|2022-04-13 15:04:40|29720.57|29720.57|29720.57|29720.57|29720.57|29720.57|29720.57|29720.57|0
1649862320000|2022-04-13 15:05:20|29724.1|29724.1|29717.03|29717.03|29727.64|29727.64|29717.03|29717.03|0
1649862330000|2022-04-13 15:05:30|29713.5|29713.5|29707.03|29707.03|29713.5|29713.5|29706.43|29706.43|0
1649862340000|2022-04-13 15:05:40|29699.96|29699.96|29699.96|29699.96|29699.96|29699.96|29699.96|29699.96|0
1649862350000|2022-04-13 15:05:50|29696.42|29696.42|29696.42|29696.42|29696.42|29696.42|29696.42|29696.42|0
1649862360000|2022-04-13 15:06:00|29696.18|29696.18|29692.77|29692.77|29696.3|29696.3|29692.77|29692.77|0
1649862370000|2022-04-13 15:06:10|29693.07|29693.07|29707.33|29707.33|29707.33|29707.33|29693.07|29693.07|0
1649862380000|2022-04-13 15:06:20|29703.79|29703.79|29703.79|29703.79|29703.79|29703.79|29703.79|29703.79|0
1649862400000|2022-04-13 15:06:40|29704.09|29704.09|29712.37|29712.37|29712.37|29712.37|29704.09|29704.09|0
1649862410000|2022-04-13 15:06:50|29705.3|29705.3|29708.83|29708.83|29708.83|29708.83|29705.3|29705.3|0
1649862430000|2022-04-13 15:07:10|29709.24|29709.24|29709.24|29709.24|29709.24|29709.24|29709.24|29709.24|0
1649862440000|2022-04-13 15:07:20|29709.84|29709.84|29706.31|29706.31|29709.84|29709.84|29706.31|29706.31|0
1649862450000|2022-04-13 15:07:30|29706.01|29706.01|29706.01|29706.01|29706.01|29706.01|29706.01|29706.01|0
1649862470000|2022-04-13 15:07:50|29709.54|29709.54|29706.31|29706.31|29709.84|29709.84|29706.31|29706.31|0
1649862480000|2022-04-13 15:08:00|29709.84|29709.84|29709.84|29709.84|29709.84|29709.84|29709.84|29709.84|0
1649862500000|2022-04-13 15:08:20|29713.38|29713.38|29713.08|29713.08|29720.15|29720.15|29713.08|29713.08|0
1649862510000|2022-04-13 15:08:30|29716.61|29716.61|29716.61|29716.61|29720.15|29720.15|29716.61|29716.61|0
1649862520000|2022-04-13 15:08:40|29713.08|29713.08|29709.54|29709.54|29713.08|29713.08|29709.54|29709.54|0
1649862530000|2022-04-13 15:08:50|29713.08|29713.08|29713.08|29713.08|29713.08|29713.08|29713.08|29713.08|0
1649862560000|2022-04-13 15:09:20|29720.15|29720.15|29723.68|29723.68|29723.68|29723.68|29720.15|29720.15|0
1649862570000|2022-04-13 15:09:30|29727.22|29727.22|29727.22|29727.22|29727.22|29727.22|29727.22|29727.22|0
1649862580000|2022-04-13 15:09:40|29734.29|29734.29|29723.68|29723.68|29734.29|29734.29|29723.68|29723.68|0
1649862610000|2022-04-13 15:10:10|29716.61|29716.61|29723.68|29723.68|29723.68|29723.68|29716.61|29716.61|0
1649862620000|2022-04-13 15:10:20|29723.38|29723.38|29723.68|29723.68|29723.68|29723.68|29723.38|29723.38|0
1649862630000|2022-04-13 15:10:30|29724.16|29724.16|29723.8|29723.8|29724.16|29724.16|29723.8|29723.8|0
1649862640000|2022-04-13 15:10:40|29724.1|29724.1|29723.62|29723.62|29724.59|29724.59|29723.62|29723.62|0
1649862650000|2022-04-13 15:10:50|29723.5|29723.5|29719.37|29719.37|29723.5|29723.5|29719.37|29719.37|0
1649862670000|2022-04-13 15:11:10|29726.44|29726.44|29726.44|29726.44|29726.44|29726.44|29726.44|29726.44|0
1649862680000|2022-04-13 15:11:20|29729.97|29729.97|29733.51|29733.51|29733.51|29733.51|29729.97|29729.97|0
1649862690000|2022-04-13 15:11:30|29729.97|29729.97|29729.97|29729.97|29729.97|29729.97|29729.97|29729.97|0
1649862700000|2022-04-13 15:11:40|29726.44|29726.44|29726.44|29726.44|29726.44|29726.44|29726.44|29726.44|0
1649862710000|2022-04-13 15:11:50|29729.97|29729.97|29726.44|29726.44|29729.97|29729.97|29726.44|29726.44|0
1649862720000|2022-04-13 15:12:00|29722.9|29722.9|29722.78|29722.78|29722.9|29722.9|29722.78|29722.78|0
1649862730000|2022-04-13 15:12:10|29722.9|29722.9|29722.9|29722.9|29722.9|29722.9|29722.9|29722.9|0
1649862740000|2022-04-13 15:12:20|29719.37|29719.37|29719.37|29719.37|29722.9|29722.9|29719.37|29719.37|0
1649862750000|2022-04-13 15:12:30|29712.3|29712.3|29708.76|29708.76|29712.3|29712.3|29705.23|29705.23|0
1649862760000|2022-04-13 15:12:40|29705.23|29705.23|29712.3|29712.3|29712.3|29712.3|29705.23|29705.23|0
1649862790000|2022-04-13 15:13:10|29708.76|29708.76|29698.16|29698.16|29708.76|29708.76|29698.16|29698.16|0
1649862800000|2022-04-13 15:13:20|29694.62|29694.62|29694.62|29694.62|29694.62|29694.62|29694.62|29694.62|0
1649862810000|2022-04-13 15:13:30|29691.09|29691.09|29690.19|29690.19|29691.09|29691.09|29690.19|29690.19|0
1649862820000|2022-04-13 15:13:40|29689.58|29689.58|29689.58|29689.58|29689.58|29689.58|29689.58|29689.58|0
1649862830000|2022-04-13 15:13:50|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|0
1649862840000|2022-04-13 15:14:00|29692.52|29692.52|29692.52|29692.52|29692.52|29692.52|29692.52|29692.52|0
1649862860000|2022-04-13 15:14:20|29692.64|29692.64|29692.76|29692.76|29692.76|29692.76|29692.64|29692.64|0
1649862870000|2022-04-13 15:14:30|29692.64|29692.64|29692.64|29692.64|29692.64|29692.64|29692.64|29692.64|0
1649862890000|2022-04-13 15:14:50|29689.1|29689.1|29685.57|29685.57|29689.1|29689.1|29685.57|29685.57|0
1649862900000|2022-04-13 15:15:00|29686.17|29686.17|29686.47|29686.47|29686.47|29686.47|29686.17|29686.17|0
1649862970000|2022-04-13 15:16:10|29686.35|29686.35|29686.65|29686.65|29686.65|29686.65|29686.35|29686.35|0
1649863000000|2022-04-13 15:16:40|29683.12|29683.12|29683.12|29683.12|29683.12|29683.12|29683.12|29683.12|0
1649863010000|2022-04-13 15:16:50|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|0
1649863020000|2022-04-13 15:17:00|29683.12|29683.12|29676.05|29676.05|29683.12|29683.12|29676.05|29676.05|0
1649863030000|2022-04-13 15:17:10|29676.35|29676.35|29676.22|29676.22|29676.35|29676.35|29676.22|29676.22|0
1649863040000|2022-04-13 15:17:20|29679.76|29679.76|29679.76|29679.76|29683.29|29683.29|29679.76|29679.76|0
1649863060000|2022-04-13 15:17:40|29676.22|29676.22|29676.22|29676.22|29676.22|29676.22|29676.22|29676.22|0
1649863070000|2022-04-13 15:17:50|29672.69|29672.69|29672.69|29672.69|29672.69|29672.69|29672.69|29672.69|0
1649863080000|2022-04-13 15:18:00|29672.28|29672.28|29672.28|29672.28|29672.28|29672.28|29672.28|29672.28|0
1649863090000|2022-04-13 15:18:10|29671.98|29671.98|29671.98|29671.98|29671.98|29671.98|29671.98|29671.98|0
1649863100000|2022-04-13 15:18:20|29672.28|29672.28|29672.28|29672.28|29672.28|29672.28|29672.28|29672.28|0
1649863140000|2022-04-13 15:19:00|29675.81|29675.81|29672.28|29672.28|29675.81|29675.81|29672.28|29672.28|0
1649863160000|2022-04-13 15:19:20|29675.81|29675.81|29675.81|29675.81|29675.81|29675.81|29675.81|29675.81|0
1649863170000|2022-04-13 15:19:30|29672.28|29672.28|29661.68|29661.68|29672.28|29672.28|29661.68|29661.68|0
1649863200000|2022-04-13 15:20:00|29661.92|29661.92|29661.92|29661.92|29661.92|29661.92|29661.92|29661.92|0
1649863210000|2022-04-13 15:20:10|29665.45|29665.45|29665.75|29665.75|29665.75|29665.75|29665.45|29665.45|0
1649863250000|2022-04-13 15:20:50|29665.63|29665.63|29665.63|29665.63|29665.63|29665.63|29665.63|29665.63|0
1649863260000|2022-04-13 15:21:00|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|0
1649863270000|2022-04-13 15:21:10|29661.2|29661.2|29650.59|29650.59|29661.2|29661.2|29650.59|29650.59|0
1649863280000|2022-04-13 15:21:20|29654.13|29654.13|29657.66|29657.66|29657.66|29657.66|29654.13|29654.13|0
1649863310000|2022-04-13 15:21:50|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|0
1649863330000|2022-04-13 15:22:10|29661.44|29661.44|29665.27|29665.27|29665.27|29665.27|29657.9|29657.9|0
1649863340000|2022-04-13 15:22:20|29668.81|29668.81|29668.81|29668.81|29668.81|29668.81|29668.81|29668.81|0
1649863350000|2022-04-13 15:22:30|29665.27|29665.27|29661.74|29661.74|29665.27|29665.27|29658.2|29658.2|0
1649863360000|2022-04-13 15:22:40|29658.2|29658.2|29658.2|29658.2|29658.2|29658.2|29658.2|29658.2|0
1649863370000|2022-04-13 15:22:50|29654.67|29654.67|29650.83|29650.83|29654.67|29654.67|29650.83|29650.83|0
1649863390000|2022-04-13 15:23:10|29647.3|29647.3|29646.1|29646.1|29649.63|29649.63|29646.1|29646.1|0
1649863410000|2022-04-13 15:23:30|29645.98|29645.98|29645.98|29645.98|29645.98|29645.98|29645.98|29645.98|0
1649863420000|2022-04-13 15:23:40|29649.51|29649.51|29642.44|29642.44|29649.51|29649.51|29642.44|29642.44|0
1649863430000|2022-04-13 15:23:50|29638.91|29638.91|29642.14|29642.14|29642.14|29642.14|29635.07|29635.07|0
1649863460000|2022-04-13 15:24:20|29645.67|29645.67|29645.37|29645.37|29645.67|29645.67|29645.37|29645.37|0
1649863480000|2022-04-13 15:24:40|29645.25|29645.25|29645.25|29645.25|29645.25|29645.25|29645.25|29645.25|0
1649863500000|2022-04-13 15:25:00|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|29645.55|0
1649863510000|2022-04-13 15:25:10|29642.02|29642.02|29645.55|29645.55|29645.55|29645.55|29642.02|29642.02|0
1649863520000|2022-04-13 15:25:20|29642.02|29642.02|29645.55|29645.55|29645.55|29645.55|29642.02|29642.02|0
1649863530000|2022-04-13 15:25:30|29642.02|29642.02|29638.48|29638.48|29642.02|29642.02|29638.48|29638.48|0
1649863550000|2022-04-13 15:25:50|29642.02|29642.02|29642.02|29642.02|29642.02|29642.02|29642.02|29642.02|0
1649863580000|2022-04-13 15:26:20|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|0
1649863600000|2022-04-13 15:26:40|29634.95|29634.95|29634.95|29634.95|29634.95|29634.95|29634.95|29634.95|0
1649863610000|2022-04-13 15:26:50|29635.85|29635.85|29635.85|29635.85|29635.85|29635.85|29635.85|29635.85|0
1649863640000|2022-04-13 15:27:20|29632.32|29632.32|29632.32|29632.32|29632.32|29632.32|29632.32|29632.32|0
1649863650000|2022-04-13 15:27:30|29628.78|29628.78|29628.78|29628.78|29632.32|29632.32|29628.78|29628.78|0
1649863670000|2022-04-13 15:27:50|29625.25|29625.25|29625.25|29625.25|29625.25|29625.25|29625.25|29625.25|0
1649863680000|2022-04-13 15:28:00|29621.71|29621.71|29618.18|29618.18|29621.71|29621.71|29618.18|29618.18|0
1649863720000|2022-04-13 15:28:40|29621.71|29621.71|29621.71|29621.71|29621.71|29621.71|29621.71|29621.71|0
1649863730000|2022-04-13 15:28:50|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|0
1649863740000|2022-04-13 15:29:00|29614.64|29614.64|29614.23|29614.23|29621.71|29621.71|29610.7|29610.7|0
1649863750000|2022-04-13 15:29:10|29607.16|29607.16|29606.26|29606.26|29607.16|29607.16|29603.63|29603.63|0
1649863760000|2022-04-13 15:29:20|29599.19|29599.19|29613.33|29613.33|29613.33|29613.33|29599.19|29599.19|0
1649863770000|2022-04-13 15:29:30|29599.19|29599.19|29602.73|29602.73|29606.26|29606.26|29599.19|29599.19|0
1649863780000|2022-04-13 15:29:40|29599.19|29599.19|29595.66|29595.66|29599.19|29599.19|29588.59|29588.59|0
1649863790000|2022-04-13 15:29:50|29596.07|29596.07|29592.53|29592.53|29603.14|29603.14|29589|29589|0
1649920500000|2022-04-14 07:15:00|29604.22|29604.22|29607.05|29607.05|29607.76|29607.76|29600.69|29600.69|0
1649920510000|2022-04-14 07:15:10|29606.64|29606.64|29606.64|29606.64|29606.64|29606.64|29606.64|29606.64|0
1649920520000|2022-04-14 07:15:20|29599.57|29599.57|29596.03|29596.03|29599.57|29599.57|29596.03|29596.03|0
1649920530000|2022-04-14 07:15:30|29592.5|29592.5|29596.03|29596.03|29596.03|29596.03|29592.5|29592.5|0
1649920550000|2022-04-14 07:15:50|29594.83|29594.83|29612.1|29612.1|29612.1|29612.1|29594.42|29594.42|0
1649920560000|2022-04-14 07:16:00|29615.63|29615.63|29608.56|29608.56|29615.63|29615.63|29608.56|29608.56|0
1649920570000|2022-04-14 07:16:10|29615.63|29615.63|29617.27|29617.27|29617.27|29617.27|29615.63|29615.63|0
1649920580000|2022-04-14 07:16:20|29606.67|29606.67|29599.6|29599.6|29610.2|29610.2|29599.6|29599.6|0
1649920590000|2022-04-14 07:16:30|29596.06|29596.06|29588.99|29588.99|29596.06|29596.06|29588.99|29588.99|0
1649920620000|2022-04-14 07:17:00|29592.53|29592.53|29585.46|29585.46|29592.53|29592.53|29581.92|29581.92|0
1649920630000|2022-04-14 07:17:10|29588.99|29588.99|29585.46|29585.46|29588.99|29588.99|29585.46|29585.46|0
1649920640000|2022-04-14 07:17:20|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|0
1649920650000|2022-04-14 07:17:30|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|29585.46|29585.46|0
1649920660000|2022-04-14 07:17:40|29599.6|29599.6|29611.1|29611.1|29613.74|29613.74|29599.6|29599.6|0
1649920670000|2022-04-14 07:17:50|29607.57|29607.57|29600.5|29600.5|29607.57|29607.57|29586.36|29586.36|0
1649920690000|2022-04-14 07:18:10|29611.1|29611.1|29611.1|29611.1|29614.64|29614.64|29604.03|29604.03|0
1649920700000|2022-04-14 07:18:20|29607.57|29607.57|29607.57|29607.57|29607.57|29607.57|29607.57|29607.57|0
1649920710000|2022-04-14 07:18:30|29600.5|29600.5|29600.5|29600.5|29600.5|29600.5|29600.5|29600.5|0
1649920720000|2022-04-14 07:18:40|29596.96|29596.96|29591.82|29591.82|29596.96|29596.96|29591.82|29591.82|0
1649920730000|2022-04-14 07:18:50|29592.42|29592.42|29574.74|29574.74|29592.42|29592.42|29574.74|29574.74|0
1649920740000|2022-04-14 07:19:00|29578.28|29578.28|29605.13|29605.13|29608.66|29608.66|29578.28|29578.28|0
1649920750000|2022-04-14 07:19:10|29598.06|29598.06|29598.06|29598.06|29598.06|29598.06|29598.06|29598.06|0
1649920760000|2022-04-14 07:19:20|29594.52|29594.52|29594.52|29594.52|29594.52|29594.52|29594.52|29594.52|0
1649920780000|2022-04-14 07:19:40|29601.59|29601.59|29601.59|29601.59|29601.59|29601.59|29601.59|29601.59|0
1649920790000|2022-04-14 07:19:50|29605.13|29605.13|29606.03|29606.03|29606.03|29606.03|29605.13|29605.13|0
1649920800000|2022-04-14 07:20:00|29609.56|29609.56|29609.56|29609.56|29609.56|29609.56|29609.56|29609.56|0
1649920810000|2022-04-14 07:20:10|29620.17|29620.17|29618.96|29618.96|29624|29624|29615.43|29615.43|0
1649920830000|2022-04-14 07:20:30|29615.43|29615.43|29636.64|29636.64|29636.64|29636.64|29615.43|29615.43|0
1649920840000|2022-04-14 07:20:40|29633.1|29633.1|29633.1|29633.1|29633.1|29633.1|29633.1|29633.1|0
1649920850000|2022-04-14 07:20:50|29633.23|29633.23|29633.23|29633.23|29633.23|29633.23|29626.16|29626.16|0
1649920860000|2022-04-14 07:21:00|29636.76|29636.76|29651.31|29651.31|29661.91|29661.91|29636.76|29636.76|0
1649920870000|2022-04-14 07:21:10|29651.43|29651.43|29647.77|29647.77|29651.79|29651.79|29647.77|29647.77|0
1649920880000|2022-04-14 07:21:20|29648.18|29648.18|29641.11|29641.11|29651.72|29651.72|29641.11|29641.11|0
1649920890000|2022-04-14 07:21:30|29634.05|29634.05|29633.74|29633.74|29634.05|29634.05|29633.74|29633.74|0
1649920900000|2022-04-14 07:21:40|29644.35|29644.35|29644.35|29644.35|29644.35|29644.35|29644.35|29644.35|0
1649920910000|2022-04-14 07:21:50|29637.28|29637.28|29637.28|29637.28|29637.28|29637.28|29637.28|29637.28|0
1649920920000|2022-04-14 07:22:00|29637.69|29637.69|29637.69|29637.69|29637.69|29637.69|29637.69|29637.69|0
1649920930000|2022-04-14 07:22:10|29644.76|29644.76|29668|29668|29668|29668|29644.76|29644.76|0
1649920940000|2022-04-14 07:22:20|29664.47|29664.47|29660.93|29660.93|29664.47|29664.47|29660.93|29660.93|0
1649920950000|2022-04-14 07:22:30|29660.52|29660.52|29671.54|29671.54|29671.54|29671.54|29660.52|29660.52|0
1649920960000|2022-04-14 07:22:40|29664.47|29664.47|29675.07|29675.07|29675.07|29675.07|29664.47|29664.47|0
1649920970000|2022-04-14 07:22:50|29675.67|29675.67|29675.37|29675.37|29675.67|29675.67|29675.37|29675.37|0
1649920980000|2022-04-14 07:23:00|29676.19|29676.19|29676.19|29676.19|29676.19|29676.19|29676.19|29676.19|0
1649920990000|2022-04-14 07:23:10|29675.78|29675.78|29675.78|29675.78|29675.78|29675.78|29675.78|29675.78|0
1649921000000|2022-04-14 07:23:20|29676.38|29676.38|29690.52|29690.52|29690.52|29690.52|29676.38|29676.38|0
1649921010000|2022-04-14 07:23:30|29694.06|29694.06|29694.06|29694.06|29694.06|29694.06|29694.06|29694.06|0
1649921030000|2022-04-14 07:23:50|29690.52|29690.52|29690.52|29690.52|29690.52|29690.52|29690.52|29690.52|0
1649921050000|2022-04-14 07:24:10|29686.99|29686.99|29690.52|29690.52|29690.52|29690.52|29686.99|29686.99|0
1649921060000|2022-04-14 07:24:20|29689.32|29689.32|29689.32|29689.32|29689.32|29689.32|29689.32|29689.32|0
1649921070000|2022-04-14 07:24:30|29678.72|29678.72|29688.91|29688.91|29688.91|29688.91|29677.9|29677.9|0
1649921090000|2022-04-14 07:24:50|29681.84|29681.84|29681.84|29681.84|29681.84|29681.84|29681.84|29681.84|0
1649921110000|2022-04-14 07:25:10|29681.43|29681.43|29681.55|29681.55|29681.55|29681.55|29681.43|29681.43|0
1649921120000|2022-04-14 07:25:20|29685.09|29685.09|29688.62|29688.62|29688.62|29688.62|29685.09|29685.09|0
1649921130000|2022-04-14 07:25:30|29681.55|29681.55|29681.55|29681.55|29681.55|29681.55|29681.55|29681.55|0
1649921140000|2022-04-14 07:25:40|29685.09|29685.09|29695.69|29695.69|29695.69|29695.69|29685.09|29685.09|0
1649921190000|2022-04-14 07:26:30|29734.58|29734.58|29731.04|29731.04|29734.58|29734.58|29731.04|29731.04|0
1649921200000|2022-04-14 07:26:40|29727.51|29727.51|29727.51|29727.51|29727.51|29727.51|29727.51|29727.51|0
1649921250000|2022-04-14 07:27:30|29731.04|29731.04|29738.11|29738.11|29738.11|29738.11|29731.04|29731.04|0
1649921260000|2022-04-14 07:27:40|29739.01|29739.01|29746.68|29746.68|29746.68|29746.68|29739.01|29739.01|0
1649921270000|2022-04-14 07:27:50|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|0
1649921300000|2022-04-14 07:28:20|29778.5|29778.5|29757.29|29757.29|29778.5|29778.5|29757.29|29757.29|0
1649921330000|2022-04-14 07:28:50|29757.59|29757.59|29757.59|29757.59|29757.59|29757.59|29757.59|29757.59|0
1649921340000|2022-04-14 07:29:00|29758|29758|29758|29758|29758|29758|29758|29758|0
1649921350000|2022-04-14 07:29:10|29758.82|29758.82|29755.28|29755.28|29758.82|29758.82|29755.28|29755.28|0
1649921360000|2022-04-14 07:29:20|29751.75|29751.75|29751.75|29751.75|29751.75|29751.75|29751.75|29751.75|0
1649921370000|2022-04-14 07:29:30|29751.34|29751.34|29751.34|29751.34|29751.34|29751.34|29751.34|29751.34|0
1649921380000|2022-04-14 07:29:40|29758.41|29758.41|29758.41|29758.41|29758.41|29758.41|29758.41|29758.41|0
1649921390000|2022-04-14 07:29:50|29757.51|29757.51|29753.14|29753.14|29760.81|29760.81|29753.14|29753.14|0
1649921400000|2022-04-14 07:30:00|29753.26|29753.26|29750.03|29750.03|29753.26|29753.26|29746.19|29746.19|0
1649921410000|2022-04-14 07:30:10|29749.12|29749.12|29749.12|29749.12|29749.12|29749.12|29749.12|29749.12|0
1649921420000|2022-04-14 07:30:20|29749.43|29749.43|29749.73|29749.73|29749.73|29749.73|29749.43|29749.43|0
1649921430000|2022-04-14 07:30:30|29747.32|29747.32|29736.5|29736.5|29747.62|29747.62|29736.2|29736.2|0
1649921440000|2022-04-14 07:30:40|29732.96|29732.96|29725.89|29725.89|29732.96|29732.96|29725.89|29725.89|0
1649921460000|2022-04-14 07:31:00|29722.36|29722.36|29722.36|29722.36|29722.36|29722.36|29722.36|29722.36|0
1649921470000|2022-04-14 07:31:10|29718.82|29718.82|29707.92|29707.92|29718.82|29718.82|29707.92|29707.92|0
1649921480000|2022-04-14 07:31:20|29704.38|29704.38|29693.37|29693.37|29704.38|29704.38|29693.37|29693.37|0
1649921510000|2022-04-14 07:31:50|29696.9|29696.9|29703.97|29703.97|29703.97|29703.97|29696.9|29696.9|0
1649921530000|2022-04-14 07:32:10|29704.27|29704.27|29704.99|29704.99|29708.52|29708.52|29704.27|29704.27|0
1649921540000|2022-04-14 07:32:20|29704.74|29704.74|29705.64|29705.64|29705.64|29705.64|29704.74|29704.74|0
1649921550000|2022-04-14 07:32:30|29698.57|29698.57|29705.94|29705.94|29705.94|29705.94|29698.57|29698.57|0
1649921560000|2022-04-14 07:32:40|29709.48|29709.48|29701.81|29701.81|29709.48|29709.48|29701.81|29701.81|0
1649921580000|2022-04-14 07:33:00|29698.27|29698.27|29694.14|29694.14|29698.27|29698.27|29693.54|29693.54|0
1649921600000|2022-04-14 07:33:20|29690.6|29690.6|29690.6|29690.6|29690.6|29690.6|29690.6|29690.6|0
1649921620000|2022-04-14 07:33:40|29694.14|29694.14|29694.14|29694.14|29694.14|29694.14|29694.14|29694.14|0
1649921630000|2022-04-14 07:33:50|29704.74|29704.74|29722.42|29722.42|29729.49|29729.49|29704.74|29704.74|0
1649921640000|2022-04-14 07:34:00|29718.88|29718.88|29722.42|29722.42|29725.95|29725.95|29715.35|29715.35|0
1649921650000|2022-04-14 07:34:10|29725.95|29725.95|29725.95|29725.95|29725.95|29725.95|29725.95|29725.95|0
1649921660000|2022-04-14 07:34:20|29733.02|29733.02|29733.02|29733.02|29733.02|29733.02|29733.02|29733.02|0
1649921670000|2022-04-14 07:34:30|29747.16|29747.16|29747.16|29747.16|29747.16|29747.16|29747.16|29747.16|0
1649921680000|2022-04-14 07:34:40|29747.46|29747.46|29747.46|29747.46|29747.46|29747.46|29747.46|29747.46|0
1649921690000|2022-04-14 07:34:50|29751|29751|29761.6|29761.6|29761.6|29761.6|29751|29751|0
1649921700000|2022-04-14 07:35:00|29762.42|29762.42|29758.89|29758.89|29762.42|29762.42|29755.35|29755.35|0
1649921710000|2022-04-14 07:35:10|29759.3|29759.3|29758.48|29758.48|29759.3|29759.3|29758.48|29758.48|0
1649921720000|2022-04-14 07:35:20|29765.55|29765.55|29765.55|29765.55|29765.55|29765.55|29765.55|29765.55|0
1649921730000|2022-04-14 07:35:30|29762.01|29762.01|29759.08|29759.08|29762.01|29762.01|29758.48|29758.48|0
1649921740000|2022-04-14 07:35:40|29766.15|29766.15|29776.75|29776.75|29776.75|29776.75|29766.15|29766.15|0
1649921750000|2022-04-14 07:35:50|29780.29|29780.29|29780.29|29780.29|29780.29|29780.29|29780.29|29780.29|0
1649921760000|2022-04-14 07:36:00|29776.75|29776.75|29776.75|29776.75|29776.75|29776.75|29776.75|29776.75|0
1649921770000|2022-04-14 07:36:10|29776.45|29776.45|29776.45|29776.45|29776.45|29776.45|29776.45|29776.45|0
1649921790000|2022-04-14 07:36:30|29775.85|29775.85|29769.08|29769.08|29776.15|29776.15|29769.08|29769.08|0
1649921800000|2022-04-14 07:36:40|29769.38|29769.38|29769.08|29769.08|29769.38|29769.38|29769.08|29769.08|0
1649921830000|2022-04-14 07:37:10|29779.69|29779.69|29783.22|29783.22|29786.76|29786.76|29779.69|29779.69|0
1649921840000|2022-04-14 07:37:20|29783.58|29783.58|29783.88|29783.88|29783.88|29783.88|29783.58|29783.58|0
1649921850000|2022-04-14 07:37:30|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|0
1649921860000|2022-04-14 07:37:40|29783.58|29783.58|29783.88|29783.88|29783.88|29783.88|29783.58|29783.58|0
1649921870000|2022-04-14 07:37:50|29784.7|29784.7|29784.7|29784.7|29784.7|29784.7|29784.7|29784.7|0
1649921880000|2022-04-14 07:38:00|29783.8|29783.8|29794.71|29794.71|29794.71|29794.71|29783.8|29783.8|0
1649921890000|2022-04-14 07:38:10|29795.01|29795.01|29791.77|29791.77|29802.38|29802.38|29791.77|29791.77|0
1649921900000|2022-04-14 07:38:20|29788.24|29788.24|29784.7|29784.7|29788.24|29788.24|29784.7|29784.7|0
1649921920000|2022-04-14 07:38:40|29784.29|29784.29|29783.09|29783.09|29784.29|29784.29|29783.09|29783.09|0
1649921950000|2022-04-14 07:39:10|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|0
1649921960000|2022-04-14 07:39:20|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|0
1649921980000|2022-04-14 07:39:40|29778.43|29778.43|29778.43|29778.43|29778.43|29778.43|29778.43|29778.43|0
1649922000000|2022-04-14 07:40:00|29778.13|29778.13|29778.13|29778.13|29778.13|29778.13|29778.13|29778.13|0
1649922020000|2022-04-14 07:40:20|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|0
1649922030000|2022-04-14 07:40:30|29794.9|29794.9|29794.49|29794.49|29794.9|29794.9|29794.49|29794.49|0
1649922040000|2022-04-14 07:40:40|29794.9|29794.9|29794.49|29794.49|29794.9|29794.9|29794.49|29794.49|0
1649922050000|2022-04-14 07:40:50|29783.88|29783.88|29783.88|29783.88|29784.29|29784.29|29783.47|29783.47|0
1649922060000|2022-04-14 07:41:00|29784.29|29784.29|29784.29|29784.29|29784.29|29784.29|29784.29|29784.29|0
1649922070000|2022-04-14 07:41:10|29784.7|29784.7|29784.7|29784.7|29784.7|29784.7|29784.7|29784.7|0
1649922090000|2022-04-14 07:41:30|29785|29785|29789.14|29789.14|29789.14|29789.14|29785|29785|0
1649922120000|2022-04-14 07:42:00|29787.94|29787.94|29783.99|29783.99|29787.94|29787.94|29783.99|29783.99|0
1649922130000|2022-04-14 07:42:10|29780.46|29780.46|29781.96|29781.96|29781.96|29781.96|29780.46|29780.46|0
1649922140000|2022-04-14 07:42:20|29781.36|29781.36|29774.29|29774.29|29781.36|29781.36|29774.29|29774.29|0
1649922150000|2022-04-14 07:42:30|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|0
1649922160000|2022-04-14 07:42:40|29774.29|29774.29|29774.29|29774.29|29774.29|29774.29|29774.29|29774.29|0
1649922170000|2022-04-14 07:42:50|29777.83|29777.83|29774.29|29774.29|29777.83|29777.83|29774.29|29774.29|0
1649922190000|2022-04-14 07:43:10|29774.65|29774.65|29775.38|29775.38|29775.38|29775.38|29774.65|29774.65|0
1649922220000|2022-04-14 07:43:40|29782.45|29782.45|29782.45|29782.45|29782.45|29782.45|29782.45|29782.45|0
1649922240000|2022-04-14 07:44:00|29782.86|29782.86|29782.86|29782.86|29782.86|29782.86|29782.86|29782.86|0
1649922270000|2022-04-14 07:44:30|29782.74|29782.74|29782.74|29782.74|29782.74|29782.74|29782.74|29782.74|0
1649922280000|2022-04-14 07:44:40|29789.81|29789.81|29786.27|29786.27|29789.81|29789.81|29786.27|29786.27|0
1649922290000|2022-04-14 07:44:50|29789.81|29789.81|29789.81|29789.81|29789.81|29789.81|29789.81|29789.81|0
1649922300000|2022-04-14 07:45:00|29790.22|29790.22|29791.53|29791.53|29791.53|29791.53|29790.22|29790.22|0
1649922320000|2022-04-14 07:45:20|29784.46|29784.46|29784.46|29784.46|29784.46|29784.46|29784.46|29784.46|0
1649922340000|2022-04-14 07:45:40|29782.96|29782.96|29783.26|29783.26|29783.26|29783.26|29782.96|29782.96|0
1649922350000|2022-04-14 07:45:50|29782.03|29782.03|29782.03|29782.03|29782.03|29782.03|29782.03|29782.03|0
1649922360000|2022-04-14 07:46:00|29782.44|29782.44|29782.63|29782.63|29783.04|29783.04|29782.44|29782.44|0
1649922370000|2022-04-14 07:46:10|29783.04|29783.04|29779.2|29779.2|29783.04|29783.04|29778.9|29778.9|0
1649922380000|2022-04-14 07:46:20|29782.74|29782.74|29782.74|29782.74|29782.74|29782.74|29782.74|29782.74|0
1649922400000|2022-04-14 07:46:40|29783.15|29783.15|29790.63|29790.63|29790.63|29790.63|29783.15|29783.15|0
1649922410000|2022-04-14 07:46:50|29797.7|29797.7|29797.7|29797.7|29797.7|29797.7|29797.7|29797.7|0
1649922420000|2022-04-14 07:47:00|29794.16|29794.16|29793.86|29793.86|29794.16|29794.16|29793.86|29793.86|0
1649922430000|2022-04-14 07:47:10|29794.46|29794.46|29794.46|29794.46|29794.46|29794.46|29793.86|29793.86|0
1649922440000|2022-04-14 07:47:20|29787.39|29787.39|29779.12|29779.12|29787.39|29787.39|29779.12|29779.12|0
1649922450000|2022-04-14 07:47:30|29779.72|29779.72|29779.72|29779.72|29779.72|29779.72|29779.72|29779.72|0
1649922460000|2022-04-14 07:47:40|29779.42|29779.42|29780.32|29780.32|29780.32|29780.32|29779.42|29779.42|0
1649922470000|2022-04-14 07:47:50|29781.83|29781.83|29781.22|29781.22|29781.83|29781.83|29781.22|29781.22|0
1649922500000|2022-04-14 07:48:20|29777.69|29777.69|29777.69|29777.69|29777.69|29777.69|29777.69|29777.69|0
1649922510000|2022-04-14 07:48:30|29774.16|29774.16|29774.16|29774.16|29774.16|29774.16|29774.16|29774.16|0
1649922520000|2022-04-14 07:48:40|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|29773.55|0
1649922530000|2022-04-14 07:48:50|29766.48|29766.48|29766.48|29766.48|29766.48|29766.48|29766.48|29766.48|0
1649922550000|2022-04-14 07:49:10|29773.25|29773.25|29780.32|29780.32|29780.32|29780.32|29773.25|29773.25|0
1649922570000|2022-04-14 07:49:30|29780.92|29780.92|29788.24|29788.24|29788.24|29788.24|29780.92|29780.92|0
1649922600000|2022-04-14 07:50:00|29795.31|29795.31|29791.77|29791.77|29795.31|29795.31|29791.77|29791.77|0
1649922620000|2022-04-14 07:50:20|29798.84|29798.84|29798.84|29798.84|29798.84|29798.84|29798.84|29798.84|0
1649922640000|2022-04-14 07:50:40|29799.44|29799.44|29791.47|29791.47|29799.44|29799.44|29791.47|29791.47|0
1649922660000|2022-04-14 07:51:00|29790.27|29790.27|29792.98|29792.98|29793.8|29793.8|29790.27|29790.27|0
1649922670000|2022-04-14 07:51:10|29789.45|29789.45|29789.45|29789.45|29789.45|29789.45|29789.45|29789.45|0
1649922680000|2022-04-14 07:51:20|29807.12|29807.12|29815.1|29815.1|29815.1|29815.1|29807.12|29807.12|0
1649922690000|2022-04-14 07:51:30|29822.16|29822.16|29822.16|29822.16|29825.7|29825.7|29822.16|29822.16|0
1649922700000|2022-04-14 07:51:40|29821.86|29821.86|29825.4|29825.4|29825.4|29825.4|29821.86|29821.86|0
1649922710000|2022-04-14 07:51:50|29828.93|29828.93|29828.93|29828.93|29828.93|29828.93|29828.93|29828.93|0
1649922720000|2022-04-14 07:52:00|29828.45|29828.45|29828.81|29828.81|29828.81|29828.81|29828.45|29828.45|0
1649922730000|2022-04-14 07:52:10|29828.21|29828.21|29831.74|29831.74|29831.74|29831.74|29828.21|29828.21|0
1649922740000|2022-04-14 07:52:20|29828.21|29828.21|29828.21|29828.21|29828.21|29828.21|29828.21|29828.21|0
1649922750000|2022-04-14 07:52:30|29821.14|29821.14|29821.02|29821.02|29821.14|29821.14|29821.02|29821.02|0
1649922760000|2022-04-14 07:52:40|29821.92|29821.92|29818.38|29818.38|29821.92|29821.92|29818.38|29818.38|0
1649922790000|2022-04-14 07:53:10|29807.78|29807.78|29803.52|29803.52|29807.78|29807.78|29803.52|29803.52|0
1649922830000|2022-04-14 07:53:50|29807.06|29807.06|29807.06|29807.06|29807.06|29807.06|29807.06|29807.06|0
1649922850000|2022-04-14 07:54:10|29807.96|29807.96|29807.36|29807.36|29807.96|29807.96|29807.36|29807.36|0
1649922860000|2022-04-14 07:54:20|29807.66|29807.66|29807.66|29807.66|29807.66|29807.66|29807.66|29807.66|0
1649922870000|2022-04-14 07:54:30|29814.73|29814.73|29821.8|29821.8|29821.8|29821.8|29814.73|29814.73|0
1649922900000|2022-04-14 07:55:00|29818.26|29818.26|29818.26|29818.26|29818.26|29818.26|29818.26|29818.26|0
1649922910000|2022-04-14 07:55:10|29814.73|29814.73|29814.73|29814.73|29818.26|29818.26|29814.73|29814.73|0
1649922920000|2022-04-14 07:55:20|29821.8|29821.8|29821.8|29821.8|29821.8|29821.8|29821.8|29821.8|0
1649922950000|2022-04-14 07:55:50|29820.3|29820.3|29818.49|29818.49|29820.3|29820.3|29818.49|29818.49|0
1649922960000|2022-04-14 07:56:00|29814.96|29814.96|29805.56|29805.56|29816.16|29816.16|29805.56|29805.56|0
1649922970000|2022-04-14 07:56:10|29802.02|29802.02|29802.02|29802.02|29802.02|29802.02|29802.02|29802.02|0
1649922980000|2022-04-14 07:56:20|29816.16|29816.16|29816.16|29816.16|29816.16|29816.16|29816.16|29816.16|0
1649923010000|2022-04-14 07:56:50|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|0
1649923020000|2022-04-14 07:57:00|29811.42|29811.42|29812.02|29812.02|29812.93|29812.93|29811.42|29811.42|0
1649923060000|2022-04-14 07:57:40|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|29812.62|0
1649923090000|2022-04-14 07:58:10|29812.5|29812.5|29812.5|29812.5|29812.5|29812.5|29812.5|29812.5|0
1649923110000|2022-04-14 07:58:30|29808.97|29808.97|29812.5|29812.5|29812.5|29812.5|29808.97|29808.97|0
1649923150000|2022-04-14 07:59:10|29816.04|29816.04|29816.04|29816.04|29816.04|29816.04|29816.04|29816.04|0
1649923170000|2022-04-14 07:59:30|29812.5|29812.5|29819.94|29819.94|29819.94|29819.94|29812.5|29812.5|0
1649923180000|2022-04-14 07:59:40|29827.42|29827.42|29830.95|29830.95|29830.95|29830.95|29827.42|29827.42|0
1649923190000|2022-04-14 07:59:50|29831.77|29831.77|29831.77|29831.77|29831.77|29831.77|29831.77|29831.77|0
1649923200000|2022-04-14 08:00:00|29835.31|29835.31|29835.31|29835.31|29835.31|29835.31|29835.31|29835.31|0
1649923210000|2022-04-14 08:00:10|29835.43|29835.43|29835.43|29835.43|29835.43|29835.43|29835.43|29835.43|0
1649923220000|2022-04-14 08:00:20|29831.89|29831.89|29831.89|29831.89|29831.89|29831.89|29831.89|29831.89|0
1649923230000|2022-04-14 08:00:30|29838.96|29838.96|29838.96|29838.96|29838.96|29838.96|29838.96|29838.96|0
1649923240000|2022-04-14 08:00:40|29839.56|29839.56|29839.56|29839.56|29839.56|29839.56|29839.56|29839.56|0
1649923260000|2022-04-14 08:01:00|29839.26|29839.26|29832.19|29832.19|29839.26|29839.26|29832.19|29832.19|0
1649923300000|2022-04-14 08:01:40|29828.66|29828.66|29821.59|29821.59|29828.66|29828.66|29821.59|29821.59|0
1649923310000|2022-04-14 08:01:50|29814.52|29814.52|29814.11|29814.11|29814.52|29814.52|29814.11|29814.11|0
1649923330000|2022-04-14 08:02:10|29817.64|29817.64|29819.51|29819.51|29819.51|29819.51|29817.64|29817.64|0
1649923350000|2022-04-14 08:02:30|29826.58|29826.58|29826.58|29826.58|29826.58|29826.58|29826.58|29826.58|0
1649923360000|2022-04-14 08:02:40|29826.28|29826.28|29826.28|29826.28|29826.28|29826.28|29826.28|29826.28|0
1649923390000|2022-04-14 08:03:10|29822.74|29822.74|29815.67|29815.67|29822.74|29822.74|29815.67|29815.67|0
1649923420000|2022-04-14 08:03:40|29808.6|29808.6|29808.6|29808.6|29808.6|29808.6|29808.6|29808.6|0
1649923430000|2022-04-14 08:03:50|29801.53|29801.53|29801.53|29801.53|29801.53|29801.53|29801.53|29801.53|0
1649923440000|2022-04-14 08:04:00|29801.23|29801.23|29801.77|29801.77|29801.77|29801.77|29800.87|29800.87|0
1649923450000|2022-04-14 08:04:10|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|0
1649923500000|2022-04-14 08:05:00|29801.77|29801.77|29801.77|29801.77|29801.77|29801.77|29801.77|29801.77|0
1649923550000|2022-04-14 08:05:50|29794.7|29794.7|29794.7|29794.7|29794.7|29794.7|29794.7|29794.7|0
1649923560000|2022-04-14 08:06:00|29795|29795|29795|29795|29795|29795|29795|29795|0
1649923570000|2022-04-14 08:06:10|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|0
1649923650000|2022-04-14 08:07:30|29819.75|29819.75|29823.28|29823.28|29823.28|29823.28|29819.75|29819.75|0
1649923660000|2022-04-14 08:07:40|29823.58|29823.58|29822.98|29822.98|29823.58|29823.58|29822.38|29822.38|0
1649923690000|2022-04-14 08:08:10|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|0
1649923700000|2022-04-14 08:08:20|29822.98|29822.98|29822.98|29822.98|29822.98|29822.98|29822.98|29822.98|0
1649923710000|2022-04-14 08:08:30|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|0
1649923720000|2022-04-14 08:08:40|29815.91|29815.91|29815.91|29815.91|29815.91|29815.91|29815.91|29815.91|0
1649923730000|2022-04-14 08:08:50|29819.45|29819.45|29819.45|29819.45|29819.45|29819.45|29819.45|29819.45|0
1649923750000|2022-04-14 08:09:10|29820.05|29820.05|29819.75|29819.75|29820.05|29820.05|29819.75|29819.75|0
1649923770000|2022-04-14 08:09:30|29826.82|29826.82|29833.89|29833.89|29833.89|29833.89|29826.82|29826.82|0
1649923790000|2022-04-14 08:09:50|29819.75|29819.75|29812.68|29812.68|29819.75|29819.75|29812.68|29812.68|0
1649923810000|2022-04-14 08:10:10|29802.08|29802.08|29802.08|29802.08|29802.08|29802.08|29802.08|29802.08|0
1649923830000|2022-04-14 08:10:30|29805.61|29805.61|29802.08|29802.08|29805.61|29805.61|29802.08|29802.08|0
1649923890000|2022-04-14 08:11:30|29795.01|29795.01|29795.01|29795.01|29795.01|29795.01|29795.01|29795.01|0
1649923900000|2022-04-14 08:11:40|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|29805.61|0
1649923940000|2022-04-14 08:12:20|29802.08|29802.08|29802.08|29802.08|29802.08|29802.08|29802.08|29802.08|0
1649923950000|2022-04-14 08:12:30|29798.54|29798.54|29795.01|29795.01|29798.54|29798.54|29795.01|29795.01|0
1649923980000|2022-04-14 08:13:00|29798.54|29798.54|29798.54|29798.54|29798.54|29798.54|29798.54|29798.54|0
1649924060000|2022-04-14 08:14:20|29784.4|29784.4|29783.8|29783.8|29784.4|29784.4|29783.5|29783.5|0
1649924080000|2022-04-14 08:14:40|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|0
1649924130000|2022-04-14 08:15:30|29773.2|29773.2|29773.2|29773.2|29773.2|29773.2|29773.2|29773.2|0
1649924140000|2022-04-14 08:15:40|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|0
1649924150000|2022-04-14 08:15:50|29766.13|29766.13|29766.13|29766.13|29766.13|29766.13|29766.13|29766.13|0
1649924180000|2022-04-14 08:16:20|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|0
1649924190000|2022-04-14 08:16:30|29773.2|29773.2|29773.2|29773.2|29773.2|29773.2|29773.2|29773.2|0
1649924240000|2022-04-14 08:17:20|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|29769.66|0
1649924280000|2022-04-14 08:18:00|29779.96|29779.96|29779.96|29779.96|29779.96|29779.96|29779.96|29779.96|0
1649924330000|2022-04-14 08:18:50|29776.43|29776.43|29776.43|29776.43|29776.43|29776.43|29776.43|29776.43|0
1649924350000|2022-04-14 08:19:10|29779.96|29779.96|29779.96|29779.96|29779.96|29779.96|29779.96|29779.96|0
1649924380000|2022-04-14 08:19:40|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|0
1649924390000|2022-04-14 08:19:50|29772.49|29772.49|29765.42|29765.42|29772.49|29772.49|29765.42|29765.42|0
1649924410000|2022-04-14 08:20:10|29768.95|29768.95|29776.02|29776.02|29776.02|29776.02|29768.95|29768.95|0
1649924420000|2022-04-14 08:20:20|29783.09|29783.09|29779.56|29779.56|29783.09|29783.09|29779.56|29779.56|0
1649924440000|2022-04-14 08:20:40|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|29776.02|0
1649924450000|2022-04-14 08:20:50|29783.09|29783.09|29779.56|29779.56|29783.09|29783.09|29779.56|29779.56|0
1649924480000|2022-04-14 08:21:20|29783.09|29783.09|29783.09|29783.09|29783.09|29783.09|29783.09|29783.09|0
1649924510000|2022-04-14 08:21:50|29786.62|29786.62|29786.62|29786.62|29786.62|29786.62|29786.62|29786.62|0
1649924540000|2022-04-14 08:22:20|29787.35|29787.35|29787.59|29787.59|29787.59|29787.59|29787.35|29787.35|0
1649924550000|2022-04-14 08:22:30|29784.06|29784.06|29784.88|29784.88|29784.88|29784.88|29784.06|29784.06|0
1649924560000|2022-04-14 08:22:40|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|0
1649924570000|2022-04-14 08:22:50|29778.22|29778.22|29771.15|29771.15|29778.22|29778.22|29771.15|29771.15|0
1649924580000|2022-04-14 08:23:00|29774.68|29774.68|29774.68|29774.68|29774.68|29774.68|29774.68|29774.68|0
1649924600000|2022-04-14 08:23:20|29774.27|29774.27|29777.81|29777.81|29777.81|29777.81|29774.27|29774.27|0
1649924640000|2022-04-14 08:24:00|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|0
1649924650000|2022-04-14 08:24:10|29777.81|29777.81|29778.22|29778.22|29778.22|29778.22|29777.81|29777.81|0
1649924660000|2022-04-14 08:24:20|29778.63|29778.63|29778.63|29778.63|29778.63|29778.63|29778.63|29778.63|0
1649924670000|2022-04-14 08:24:30|29785.7|29785.7|29785.7|29785.7|29785.7|29785.7|29785.7|29785.7|0
1649924730000|2022-04-14 08:25:30|29778.63|29778.63|29778.03|29778.03|29778.63|29778.63|29777.43|29777.43|0
1649924740000|2022-04-14 08:25:40|29770.96|29770.96|29774.49|29774.49|29774.49|29774.49|29770.96|29770.96|0
1649924750000|2022-04-14 08:25:50|29770.96|29770.96|29770.96|29770.96|29770.96|29770.96|29770.96|29770.96|0
1649924760000|2022-04-14 08:26:00|29770.66|29770.66|29766.6|29766.6|29770.96|29770.96|29766.6|29766.6|0
1649924780000|2022-04-14 08:26:20|29763.07|29763.07|29762.17|29762.17|29763.07|29763.07|29762.17|29762.17|0
1649924790000|2022-04-14 08:26:30|29758.63|29758.63|29759.23|29759.23|29759.23|29759.23|29758.63|29758.63|0
1649924800000|2022-04-14 08:26:40|29758.63|29758.63|29754.69|29754.69|29758.63|29758.63|29754.69|29754.69|0
1649924810000|2022-04-14 08:26:50|29747.62|29747.62|29747.62|29747.62|29747.62|29747.62|29747.62|29747.62|0
1649924820000|2022-04-14 08:27:00|29758.22|29758.22|29758.22|29758.22|29758.22|29758.22|29758.22|29758.22|0
1649924830000|2022-04-14 08:27:10|29761.76|29761.76|29758.22|29758.22|29761.76|29761.76|29758.22|29758.22|0
1649924880000|2022-04-14 08:28:00|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|0
1649924900000|2022-04-14 08:28:20|29765.29|29765.29|29747.62|29747.62|29765.29|29765.29|29747.62|29747.62|0
1649924930000|2022-04-14 08:28:50|29740.55|29740.55|29740.55|29740.55|29740.55|29740.55|29740.55|29740.55|0
1649924940000|2022-04-14 08:29:00|29751.15|29751.15|29751.45|29751.45|29751.45|29751.45|29751.15|29751.15|0
1649924950000|2022-04-14 08:29:10|29762.06|29762.06|29754.99|29754.99|29762.06|29762.06|29754.99|29754.99|0
1649924980000|2022-04-14 08:29:40|29762.06|29762.06|29762.06|29762.06|29762.06|29762.06|29762.06|29762.06|0
1649924990000|2022-04-14 08:29:50|29758.52|29758.52|29758.52|29758.52|29758.52|29758.52|29758.52|29758.52|0
1649925000000|2022-04-14 08:30:00|29758.89|29758.89|29751.82|29751.82|29758.89|29758.89|29751.82|29751.82|0
1649925030000|2022-04-14 08:30:30|29748.28|29748.28|29748.28|29748.28|29748.28|29748.28|29748.28|29748.28|0
1649925080000|2022-04-14 08:31:20|29755.35|29755.35|29755.35|29755.35|29755.35|29755.35|29755.35|29755.35|0
1649925150000|2022-04-14 08:32:30|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|29773.02|0
1649925160000|2022-04-14 08:32:40|29780.09|29780.09|29780.09|29780.09|29780.09|29780.09|29780.09|29780.09|0
1649925180000|2022-04-14 08:33:00|29780.5|29780.5|29784.45|29784.45|29784.45|29784.45|29780.5|29780.5|0
1649925190000|2022-04-14 08:33:10|29787.98|29787.98|29787.98|29787.98|29787.98|29787.98|29787.98|29787.98|0
1649925200000|2022-04-14 08:33:20|29780.91|29780.91|29777.38|29777.38|29780.91|29780.91|29777.38|29777.38|0
1649925230000|2022-04-14 08:33:50|29780.91|29780.91|29780.91|29780.91|29780.91|29780.91|29780.91|29780.91|0
1649925260000|2022-04-14 08:34:20|29781.21|29781.21|29781.21|29781.21|29781.21|29781.21|29781.21|29781.21|0
1649925280000|2022-04-14 08:34:40|29788.28|29788.28|29788.28|29788.28|29788.28|29788.28|29788.28|29788.28|0
1649925300000|2022-04-14 08:35:00|29784.75|29784.75|29791.82|29791.82|29791.82|29791.82|29784.75|29784.75|0
1649925310000|2022-04-14 08:35:10|29791.22|29791.22|29791.22|29791.22|29791.22|29791.22|29791.22|29791.22|0
1649925320000|2022-04-14 08:35:20|29784.15|29784.15|29784.15|29784.15|29784.15|29784.15|29784.15|29784.15|0
1649925380000|2022-04-14 08:36:20|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|0
1649925400000|2022-04-14 08:36:40|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|0
1649925410000|2022-04-14 08:36:50|29787.08|29787.08|29787.68|29787.68|29787.68|29787.68|29787.08|29787.08|0
1649925450000|2022-04-14 08:37:30|29784.15|29784.15|29777.08|29777.08|29784.15|29784.15|29777.08|29777.08|0
1649925500000|2022-04-14 08:38:20|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|0
1649925520000|2022-04-14 08:38:40|29773.84|29773.84|29777.68|29777.68|29781.21|29781.21|29773.84|29773.84|0
1649925610000|2022-04-14 08:40:10|29781.21|29781.21|29781.21|29781.21|29781.21|29781.21|29781.21|29781.21|0
1649925640000|2022-04-14 08:40:40|29784.75|29784.75|29784.75|29784.75|29784.75|29784.75|29784.75|29784.75|0
1649925650000|2022-04-14 08:40:50|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|0
1649925700000|2022-04-14 08:41:40|29802.42|29802.42|29802.42|29802.42|29802.42|29802.42|29802.42|29802.42|0
1649925760000|2022-04-14 08:42:40|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|29798.89|0
1649925780000|2022-04-14 08:43:00|29802.42|29802.42|29802.91|29802.91|29802.91|29802.91|29802.42|29802.42|0
1649925830000|2022-04-14 08:43:50|29802.61|29802.61|29802.01|29802.01|29802.61|29802.61|29802.01|29802.01|0
1649925860000|2022-04-14 08:44:20|29802.61|29802.61|29802.49|29802.49|29802.61|29802.61|29802.49|29802.49|0
1649925880000|2022-04-14 08:44:40|29802.73|29802.73|29802.73|29802.73|29802.73|29802.73|29802.73|29802.73|0
1649925900000|2022-04-14 08:45:00|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|0
1649925910000|2022-04-14 08:45:10|29806.27|29806.27|29806.27|29806.27|29806.27|29806.27|29806.27|29806.27|0
1649925920000|2022-04-14 08:45:20|29806.68|29806.68|29806.68|29806.68|29806.68|29806.68|29806.68|29806.68|0
1649925930000|2022-04-14 08:45:30|29806.08|29806.08|29805.78|29805.78|29806.38|29806.38|29805.78|29805.78|0
1649925940000|2022-04-14 08:45:40|29802.24|29802.24|29802.84|29802.84|29802.84|29802.84|29802.24|29802.24|0
1649925990000|2022-04-14 08:46:30|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|0
1649926000000|2022-04-14 08:46:40|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|0
1649926040000|2022-04-14 08:47:20|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|29799.31|0
1649926160000|2022-04-14 08:49:20|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|29792.24|0
1649926380000|2022-04-14 08:53:00|29792.84|29792.84|29796.14|29796.14|29796.14|29796.14|29792.6|29792.6|0
1649926400000|2022-04-14 08:53:20|29796.01|29796.01|29796.14|29796.14|29796.14|29796.14|29796.01|29796.01|0
1649926410000|2022-04-14 08:53:30|29799.67|29799.67|29799.67|29799.67|29799.67|29799.67|29799.67|29799.67|0
1649926430000|2022-04-14 08:53:50|29800.27|29800.27|29800.87|29800.87|29800.87|29800.87|29800.27|29800.27|0
1649926500000|2022-04-14 08:55:00|29800.99|29800.99|29793.68|29793.68|29801.24|29801.24|29793.68|29793.68|0
1649926520000|2022-04-14 08:55:20|29786.61|29786.61|29786.61|29786.61|29786.61|29786.61|29786.61|29786.61|0
1649926530000|2022-04-14 08:55:30|29783.08|29783.08|29783.08|29783.08|29783.08|29783.08|29783.08|29783.08|0
1649926540000|2022-04-14 08:55:40|29779.54|29779.54|29779.54|29779.54|29779.54|29779.54|29779.54|29779.54|0
1649926570000|2022-04-14 08:56:10|29772.47|29772.47|29772.06|29772.06|29772.47|29772.47|29772.06|29772.06|0
1649926590000|2022-04-14 08:56:30|29768.53|29768.53|29768.53|29768.53|29768.53|29768.53|29768.53|29768.53|0
1649926610000|2022-04-14 08:56:50|29772.06|29772.06|29772.06|29772.06|29772.06|29772.06|29772.06|29772.06|0
1649926620000|2022-04-14 08:57:00|29775.6|29775.6|29779.13|29779.13|29779.13|29779.13|29775.6|29775.6|0
1649926660000|2022-04-14 08:57:40|29782.67|29782.67|29786.2|29786.2|29786.2|29786.2|29782.67|29782.67|0
1649926690000|2022-04-14 08:58:10|29782.67|29782.67|29782.67|29782.67|29782.67|29782.67|29782.67|29782.67|0
1649926720000|2022-04-14 08:58:40|29772.06|29772.06|29772.06|29772.06|29772.06|29772.06|29772.06|29772.06|0
1649926730000|2022-04-14 08:58:50|29779.13|29779.13|29779.13|29779.13|29779.13|29779.13|29779.13|29779.13|0
1649926740000|2022-04-14 08:59:00|29777.63|29777.63|29777.63|29777.63|29777.63|29777.63|29777.63|29777.63|0
1649926800000|2022-04-14 09:00:00|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|29770.56|0
1649926810000|2022-04-14 09:00:10|29767.03|29767.03|29767.03|29767.03|29767.03|29767.03|29767.03|29767.03|0
1649926820000|2022-04-14 09:00:20|29756.42|29756.42|29756.42|29756.42|29756.42|29756.42|29756.42|29756.42|0
1649926880000|2022-04-14 09:01:20|29749.35|29749.35|29749.35|29749.35|29749.35|29749.35|29749.35|29749.35|0
1649926890000|2022-04-14 09:01:30|29745.82|29745.82|29745.82|29745.82|29745.82|29745.82|29745.82|29745.82|0
1649926910000|2022-04-14 09:01:50|29742.28|29742.28|29745.82|29745.82|29745.82|29745.82|29742.28|29742.28|0
1649926920000|2022-04-14 09:02:00|29735.21|29735.21|29735.21|29735.21|29735.21|29735.21|29735.21|29735.21|0
1649926930000|2022-04-14 09:02:10|29738.75|29738.75|29742.28|29742.28|29742.28|29742.28|29738.75|29738.75|0
1649926990000|2022-04-14 09:03:10|29742.58|29742.58|29742.58|29742.58|29742.58|29742.58|29742.58|29742.58|0
1649927030000|2022-04-14 09:03:50|29735.51|29735.51|29735.51|29735.51|29739.05|29739.05|29731.98|29731.98|0
1649927040000|2022-04-14 09:04:00|29731.98|29731.98|29717.02|29717.02|29731.98|29731.98|29717.02|29717.02|0
1649927050000|2022-04-14 09:04:10|29713.48|29713.48|29713.48|29713.48|29713.48|29713.48|29713.48|29713.48|0
1649927060000|2022-04-14 09:04:20|29717.02|29717.02|29713.48|29713.48|29717.02|29717.02|29713.48|29713.48|0
1649927080000|2022-04-14 09:04:40|29717.02|29717.02|29717.02|29717.02|29717.02|29717.02|29717.02|29717.02|0
1649927110000|2022-04-14 09:05:10|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|0
1649927120000|2022-04-14 09:05:20|29717.02|29717.02|29717.02|29717.02|29717.02|29717.02|29717.02|29717.02|0
1649927130000|2022-04-14 09:05:30|29724.09|29724.09|29721.04|29721.04|29724.57|29724.57|29721.04|29721.04|0
1649927140000|2022-04-14 09:05:40|29724.57|29724.57|29724.57|29724.57|29724.57|29724.57|29724.57|29724.57|0
1649927200000|2022-04-14 09:06:40|29721.04|29721.04|29721.04|29721.04|29721.04|29721.04|29721.04|29721.04|0
1649927210000|2022-04-14 09:06:50|29713.97|29713.97|29713.97|29713.97|29713.97|29713.97|29713.97|29713.97|0
1649927240000|2022-04-14 09:07:20|29717.5|29717.5|29713.97|29713.97|29717.5|29717.5|29713.97|29713.97|0
1649927250000|2022-04-14 09:07:30|29710.43|29710.43|29706.9|29706.9|29710.43|29710.43|29703.36|29703.36|0
1649927280000|2022-04-14 09:08:00|29707.02|29707.02|29703.48|29703.48|29707.02|29707.02|29703.48|29703.48|0
1649927300000|2022-04-14 09:08:20|29699.95|29699.95|29678.74|29678.74|29699.95|29699.95|29678.74|29678.74|0
1649927320000|2022-04-14 09:08:40|29678.14|29678.14|29678.44|29678.44|29678.44|29678.44|29678.14|29678.14|0
1649927330000|2022-04-14 09:08:50|29664.3|29664.3|29664.3|29664.3|29664.3|29664.3|29664.3|29664.3|0
1649927340000|2022-04-14 09:09:00|29663.69|29663.69|29670.76|29670.76|29670.76|29670.76|29663.69|29663.69|0
1649927360000|2022-04-14 09:09:20|29674.3|29674.3|29674.3|29674.3|29674.3|29674.3|29674.3|29674.3|0
1649927370000|2022-04-14 09:09:30|29677.83|29677.83|29681.37|29681.37|29681.37|29681.37|29674.3|29674.3|0
1649927380000|2022-04-14 09:09:40|29684.9|29684.9|29684.9|29684.9|29684.9|29684.9|29684.9|29684.9|0
1649927400000|2022-04-14 09:10:00|29684.78|29684.78|29684.78|29684.78|29684.78|29684.78|29684.78|29684.78|0
1649927440000|2022-04-14 09:10:40|29684.54|29684.54|29684.42|29684.42|29684.54|29684.54|29684.42|29684.42|0
1649927580000|2022-04-14 09:13:00|29684.18|29684.18|29684.9|29684.9|29684.9|29684.9|29684.18|29684.18|0
1649927660000|2022-04-14 09:14:20|29685.39|29685.39|29685.39|29685.39|29685.39|29685.39|29685.39|29685.39|0
1649927700000|2022-04-14 09:15:00|29686.89|29686.89|29685.27|29685.27|29686.89|29686.89|29685.09|29685.09|0
1649927720000|2022-04-14 09:15:20|29692.34|29692.34|29738.29|29738.29|29738.29|29738.29|29692.34|29692.34|0
1649927730000|2022-04-14 09:15:30|29745.36|29745.36|29742.94|29742.94|29745.36|29745.36|29713.55|29713.55|0
1649927740000|2022-04-14 09:15:40|29746.48|29746.48|29742.12|29742.12|29746.48|29746.48|29738.59|29738.59|0
1649927750000|2022-04-14 09:15:50|29745.66|29745.66|29745.66|29745.66|29749.19|29749.19|29745.66|29745.66|0
1649927760000|2022-04-14 09:16:00|29738.59|29738.59|29731.52|29731.52|29738.59|29738.59|29731.52|29731.52|0
1649927800000|2022-04-14 09:16:40|29727.99|29727.99|29731.52|29731.52|29735.05|29735.05|29724.45|29724.45|0
1649927810000|2022-04-14 09:16:50|29735.05|29735.05|29752.73|29752.73|29752.73|29752.73|29735.05|29735.05|0
1649927820000|2022-04-14 09:17:00|29738.59|29738.59|29731.52|29731.52|29738.59|29738.59|29731.52|29731.52|0
1649927830000|2022-04-14 09:17:10|29735.05|29735.05|29735.05|29735.05|29735.05|29735.05|29735.05|29735.05|0
1649927840000|2022-04-14 09:17:20|29717.38|29717.38|29716.78|29716.78|29717.38|29717.38|29716.18|29716.18|0
1649927850000|2022-04-14 09:17:30|29723.85|29723.85|29723.85|29723.85|29723.85|29723.85|29723.85|29723.85|0
1649927870000|2022-04-14 09:17:50|29727.38|29727.38|29727.38|29727.38|29727.38|29727.38|29727.38|29727.38|0
1649927890000|2022-04-14 09:18:10|29745.06|29745.06|29745.06|29745.06|29745.06|29745.06|29745.06|29745.06|0
1649927900000|2022-04-14 09:18:20|29748.59|29748.59|29755.66|29755.66|29755.66|29755.66|29748.59|29748.59|0
1649927910000|2022-04-14 09:18:30|29752.13|29752.13|29752.13|29752.13|29752.13|29752.13|29752.13|29752.13|0
1649927940000|2022-04-14 09:19:00|29766.27|29766.27|29766.27|29766.27|29766.27|29766.27|29766.27|29766.27|0
1649927950000|2022-04-14 09:19:10|29759.2|29759.2|29755.66|29755.66|29759.2|29759.2|29755.66|29755.66|0
1649927960000|2022-04-14 09:19:20|29754.84|29754.84|29754.84|29754.84|29754.84|29754.84|29754.84|29754.84|0
1649927980000|2022-04-14 09:19:40|29755.25|29755.25|29755.25|29755.25|29755.25|29755.25|29755.25|29755.25|0
1649928000000|2022-04-14 09:20:00|29758.79|29758.79|29762.32|29762.32|29762.32|29762.32|29758.79|29758.79|0
1649928020000|2022-04-14 09:20:20|29765.86|29765.86|29772.93|29772.93|29772.93|29772.93|29765.86|29765.86|0
1649928040000|2022-04-14 09:20:40|29776.46|29776.46|29776.46|29776.46|29776.46|29776.46|29776.46|29776.46|0
1649928050000|2022-04-14 09:20:50|29780|29780|29780|29780|29780|29780|29780|29780|0
1649928060000|2022-04-14 09:21:00|29780.9|29780.9|29781.31|29781.31|29795.45|29795.45|29777.77|29777.77|0
1649928090000|2022-04-14 09:21:30|29784.84|29784.84|29784.84|29784.84|29784.84|29784.84|29784.84|29784.84|0
1649928120000|2022-04-14 09:22:00|29781.31|29781.31|29774.24|29774.24|29781.31|29781.31|29774.24|29774.24|0
1649928210000|2022-04-14 09:23:30|29767.17|29767.17|29767.17|29767.17|29767.17|29767.17|29767.17|29767.17|0
1649928220000|2022-04-14 09:23:40|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|0
1649928260000|2022-04-14 09:24:20|29755.96|29755.96|29755.66|29755.66|29755.96|29755.96|29755.66|29755.66|0
1649928290000|2022-04-14 09:24:50|29754.76|29754.76|29761.83|29761.83|29761.83|29761.83|29754.76|29754.76|0
1649928310000|2022-04-14 09:25:10|29762.13|29762.13|29765.66|29765.66|29765.66|29765.66|29762.13|29762.13|0
1649928320000|2022-04-14 09:25:20|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|0
1649928340000|2022-04-14 09:25:40|29758.59|29758.59|29744.45|29744.45|29758.59|29758.59|29744.45|29744.45|0
1649928350000|2022-04-14 09:25:50|29737.38|29737.38|29716.17|29716.17|29737.38|29737.38|29716.17|29716.17|0
1649928360000|2022-04-14 09:26:00|29723.24|29723.24|29730.31|29730.31|29730.31|29730.31|29723.24|29723.24|0
1649928370000|2022-04-14 09:26:10|29726.78|29726.78|29740.92|29740.92|29740.92|29740.92|29726.78|29726.78|0
1649928390000|2022-04-14 09:26:30|29737.38|29737.38|29733.85|29733.85|29737.38|29737.38|29733.85|29733.85|0
1649928400000|2022-04-14 09:26:40|29730.31|29730.31|29723.24|29723.24|29730.31|29730.31|29723.24|29723.24|0
1649928410000|2022-04-14 09:26:50|29730.31|29730.31|29723.24|29723.24|29730.31|29730.31|29723.24|29723.24|0
1649928420000|2022-04-14 09:27:00|29712.64|29712.64|29712.64|29712.64|29712.64|29712.64|29712.64|29712.64|0
1649928440000|2022-04-14 09:27:20|29705.57|29705.57|29709.1|29709.1|29716.17|29716.17|29705.57|29705.57|0
1649928460000|2022-04-14 09:27:40|29702.03|29702.03|29705.57|29705.57|29705.57|29705.57|29702.03|29702.03|0
1649928470000|2022-04-14 09:27:50|29702.03|29702.03|29709.1|29709.1|29712.64|29712.64|29702.03|29702.03|0
1649928480000|2022-04-14 09:28:00|29705.57|29705.57|29705.57|29705.57|29705.57|29705.57|29705.57|29705.57|0
1649928510000|2022-04-14 09:28:30|29709.1|29709.1|29705.57|29705.57|29709.1|29709.1|29705.57|29705.57|0
1649928530000|2022-04-14 09:28:50|29702.03|29702.03|29702.03|29702.03|29702.03|29702.03|29702.03|29702.03|0
1649928540000|2022-04-14 09:29:00|29716.17|29716.17|29712.64|29712.64|29719.71|29719.71|29712.64|29712.64|0
1649928550000|2022-04-14 09:29:10|29719.71|29719.71|29712.64|29712.64|29719.71|29719.71|29712.64|29712.64|0
1649928600000|2022-04-14 09:30:00|29719.71|29719.71|29731.09|29731.09|29731.09|29731.09|29719.35|29719.35|0
1649928610000|2022-04-14 09:30:10|29727.56|29727.56|29727.56|29727.56|29727.56|29727.56|29727.56|29727.56|0
1649928630000|2022-04-14 09:30:30|29734.63|29734.63|29727.56|29727.56|29734.63|29734.63|29727.56|29727.56|0
1649928640000|2022-04-14 09:30:40|29724.02|29724.02|29724.02|29724.02|29724.02|29724.02|29724.02|29724.02|0
1649928650000|2022-04-14 09:30:50|29716.95|29716.95|29716.95|29716.95|29716.95|29716.95|29716.95|29716.95|0
1649928660000|2022-04-14 09:31:00|29727.56|29727.56|29727.56|29727.56|29727.56|29727.56|29727.56|29727.56|0
1649928680000|2022-04-14 09:31:20|29731.09|29731.09|29738.16|29738.16|29738.16|29738.16|29731.09|29731.09|0
1649928720000|2022-04-14 09:32:00|29736.96|29736.96|29751.7|29751.7|29751.7|29751.7|29736.96|29736.96|0
1649928740000|2022-04-14 09:32:20|29752|29752|29752|29752|29752|29752|29752|29752|0
1649928750000|2022-04-14 09:32:30|29751.7|29751.7|29751.7|29751.7|29751.7|29751.7|29751.7|29751.7|0
1649928780000|2022-04-14 09:33:00|29758.77|29758.77|29758.77|29758.77|29758.77|29758.77|29758.77|29758.77|0
1649928790000|2022-04-14 09:33:10|29765.84|29765.84|29765.84|29765.84|29765.84|29765.84|29765.84|29765.84|0
1649928800000|2022-04-14 09:33:20|29772.91|29772.91|29772.91|29772.91|29772.91|29772.91|29772.91|29772.91|0
1649928830000|2022-04-14 09:33:50|29769.38|29769.38|29769.38|29769.38|29769.38|29769.38|29769.38|29769.38|0
1649928840000|2022-04-14 09:34:00|29772.91|29772.91|29772.91|29772.91|29772.91|29772.91|29772.91|29772.91|0
1649928850000|2022-04-14 09:34:10|29776.45|29776.45|29776.45|29776.45|29776.45|29776.45|29776.45|29776.45|0
1649928890000|2022-04-14 09:34:50|29787.05|29787.05|29779.98|29779.98|29787.05|29787.05|29779.98|29779.98|0
1649928920000|2022-04-14 09:35:20|29780.28|29780.28|29787.35|29787.35|29787.35|29787.35|29780.28|29780.28|0
1649928930000|2022-04-14 09:35:30|29783.82|29783.82|29787.35|29787.35|29787.35|29787.35|29783.82|29783.82|0
1649928950000|2022-04-14 09:35:50|29790.89|29790.89|29794.72|29794.72|29794.72|29794.72|29790.89|29790.89|0
1649928960000|2022-04-14 09:36:00|29795.54|29795.54|29795.24|29795.24|29795.54|29795.54|29795.24|29795.24|0
1649928980000|2022-04-14 09:36:20|29794.94|29794.94|29794.94|29794.94|29794.94|29794.94|29794.94|29794.94|0
1649929000000|2022-04-14 09:36:40|29805.55|29805.55|29805.55|29805.55|29805.55|29805.55|29805.55|29805.55|0
1649929010000|2022-04-14 09:36:50|29809.08|29809.08|29813.22|29813.22|29813.22|29813.22|29809.08|29809.08|0
1649929070000|2022-04-14 09:37:50|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|0
1649929080000|2022-04-14 09:38:00|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|0
1649929110000|2022-04-14 09:38:30|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|0
1649929140000|2022-04-14 09:39:00|29799.08|29799.08|29799.08|29799.08|29799.08|29799.08|29799.08|29799.08|0
1649929160000|2022-04-14 09:39:20|29802.61|29802.61|29813.22|29813.22|29813.22|29813.22|29802.61|29802.61|0
1649929170000|2022-04-14 09:39:30|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|29806.15|0
1649929190000|2022-04-14 09:39:50|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|29802.61|0
1649929270000|2022-04-14 09:41:10|29802.73|29802.73|29802.85|29802.85|29802.85|29802.85|29802.73|29802.73|0
1649929280000|2022-04-14 09:41:20|29799.32|29799.32|29799.32|29799.32|29799.32|29799.32|29799.32|29799.32|0
1649929300000|2022-04-14 09:41:40|29798.72|29798.72|29798.42|29798.42|29798.72|29798.72|29798.42|29798.42|0
1649929320000|2022-04-14 09:42:00|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|0
1649929350000|2022-04-14 09:42:30|29805.49|29805.49|29805.49|29805.49|29805.49|29805.49|29805.49|29805.49|0
1649929360000|2022-04-14 09:42:40|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|0
1649929380000|2022-04-14 09:43:00|29812.56|29812.56|29809.02|29809.02|29812.56|29812.56|29805.49|29805.49|0
1649929410000|2022-04-14 09:43:30|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|0
1649929420000|2022-04-14 09:43:40|29794.88|29794.88|29798.42|29798.42|29798.42|29798.42|29794.88|29794.88|0
1649929440000|2022-04-14 09:44:00|29805.49|29805.49|29805.49|29805.49|29805.49|29805.49|29805.49|29805.49|0
1649929450000|2022-04-14 09:44:10|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|29801.95|0
1649929460000|2022-04-14 09:44:20|29798.42|29798.42|29798.42|29798.42|29798.42|29798.42|29798.42|29798.42|0
1649929480000|2022-04-14 09:44:40|29798.01|29798.01|29798.01|29798.01|29798.01|29798.01|29798.01|29798.01|0
1649929500000|2022-04-14 09:45:00|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|0
1649929510000|2022-04-14 09:45:10|29790.94|29790.94|29790.94|29790.94|29790.94|29790.94|29790.94|29790.94|0
1649929520000|2022-04-14 09:45:20|29794.47|29794.47|29798.01|29798.01|29798.01|29798.01|29794.47|29794.47|0
1649929530000|2022-04-14 09:45:30|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|0
1649929540000|2022-04-14 09:45:40|29801.54|29801.54|29801.54|29801.54|29801.54|29801.54|29801.54|29801.54|0
1649929570000|2022-04-14 09:46:10|29801.84|29801.84|29797.71|29797.71|29801.84|29801.84|29797.71|29797.71|0
1649929590000|2022-04-14 09:46:30|29798.31|29798.31|29798.85|29798.85|29798.85|29798.85|29798.31|29798.31|0
1649929600000|2022-04-14 09:46:40|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|0
1649929620000|2022-04-14 09:47:00|29805.92|29805.92|29802.39|29802.39|29805.92|29805.92|29802.39|29802.39|0
1649929640000|2022-04-14 09:47:20|29802.09|29802.09|29805.62|29805.62|29805.62|29805.62|29802.09|29802.09|0
1649929670000|2022-04-14 09:47:50|29795.02|29795.02|29795.02|29795.02|29795.02|29795.02|29795.02|29795.02|0
1649929680000|2022-04-14 09:48:00|29791.48|29791.48|29791.48|29791.48|29791.48|29791.48|29791.48|29791.48|0
1649929690000|2022-04-14 09:48:10|29791.6|29791.6|29798.67|29798.67|29798.67|29798.67|29791.6|29791.6|0
1649929700000|2022-04-14 09:48:20|29802.21|29802.21|29802.33|29802.33|29802.33|29802.33|29802.21|29802.21|0
1649929760000|2022-04-14 09:49:20|29809.4|29809.4|29809.4|29809.4|29809.4|29809.4|29809.4|29809.4|0
1649929770000|2022-04-14 09:49:30|29816.47|29816.47|29816.47|29816.47|29816.47|29816.47|29816.47|29816.47|0
1649929790000|2022-04-14 09:49:50|29815.87|29815.87|29815.87|29815.87|29815.87|29815.87|29815.87|29815.87|0
1649929800000|2022-04-14 09:50:00|29808.8|29808.8|29801.43|29801.43|29812.33|29812.33|29794.36|29794.36|0
1649929810000|2022-04-14 09:50:10|29800.72|29800.72|29786.58|29786.58|29800.72|29800.72|29786.58|29786.58|0
1649929820000|2022-04-14 09:50:20|29765.37|29765.37|29765.03|29765.03|29765.37|29765.37|29751.71|29751.71|0
1649929830000|2022-04-14 09:50:30|29768.57|29768.57|29776.96|29776.96|29776.96|29776.96|29768.57|29768.57|0
1649929840000|2022-04-14 09:50:40|29776.36|29776.36|29762.33|29762.33|29776.47|29776.47|29762.33|29762.33|0
1649929850000|2022-04-14 09:50:50|29770.3|29770.3|29770.6|29770.6|29770.6|29770.6|29770.3|29770.3|0
1649929870000|2022-04-14 09:51:10|29770.3|29770.3|29770.9|29770.9|29770.9|29770.9|29770.3|29770.3|0
1649929880000|2022-04-14 09:51:20|29770.3|29770.3|29766.77|29766.77|29770.3|29770.3|29766.77|29766.77|0
1649929890000|2022-04-14 09:51:30|29777.37|29777.37|29777.37|29777.37|29777.37|29777.37|29777.37|29777.37|0
1649929910000|2022-04-14 09:51:50|29778.57|29778.57|29777.97|29777.97|29778.57|29778.57|29777.97|29777.97|0
1649929920000|2022-04-14 09:52:00|29781.51|29781.51|29781.51|29781.51|29785.04|29785.04|29781.51|29781.51|0
1649929930000|2022-04-14 09:52:10|29777.97|29777.97|29781.51|29781.51|29781.51|29781.51|29777.97|29777.97|0
1649929940000|2022-04-14 09:52:20|29785.04|29785.04|29785.64|29785.64|29785.64|29785.64|29785.04|29785.04|0
1649929960000|2022-04-14 09:52:40|29784.63|29784.63|29784.63|29784.63|29784.63|29784.63|29784.63|29784.63|0
1649929970000|2022-04-14 09:52:50|29788.17|29788.17|29788.47|29788.47|29788.47|29788.47|29788.17|29788.17|0
1649929980000|2022-04-14 09:53:00|29792|29792|29793.2|29793.2|29793.2|29793.2|29792|29792|0
1649929990000|2022-04-14 09:53:10|29803.81|29803.81|29800.79|29800.79|29803.81|29803.81|29796.44|29796.44|0
1649930000000|2022-04-14 09:53:20|29800.38|29800.38|29800.38|29800.38|29800.38|29800.38|29800.38|29800.38|0
1649930020000|2022-04-14 09:53:40|29796.85|29796.85|29807.45|29807.45|29807.45|29807.45|29796.85|29796.85|0
1649930050000|2022-04-14 09:54:10|29803.92|29803.92|29796.55|29796.55|29803.92|29803.92|29793.01|29793.01|0
1649930060000|2022-04-14 09:54:20|29793.01|29793.01|29785.64|29785.64|29793.01|29793.01|29785.64|29785.64|0
1649930070000|2022-04-14 09:54:30|29789.18|29789.18|29796.25|29796.25|29796.25|29796.25|29789.18|29789.18|0
1649930080000|2022-04-14 09:54:40|29785.64|29785.64|29785.64|29785.64|29785.64|29785.64|29785.64|29785.64|0
1649930090000|2022-04-14 09:54:50|29789.18|29789.18|29785.64|29785.64|29789.18|29789.18|29785.64|29785.64|0
1649930110000|2022-04-14 09:55:10|29782.41|29782.41|29782.41|29782.41|29782.41|29782.41|29782.41|29782.41|0
1649930140000|2022-04-14 09:55:40|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|0
1649930150000|2022-04-14 09:55:50|29789.18|29789.18|29789.18|29789.18|29789.18|29789.18|29789.18|29789.18|0
1649930160000|2022-04-14 09:56:00|29792.71|29792.71|29792.71|29792.71|29792.71|29792.71|29792.71|29792.71|0
1649930170000|2022-04-14 09:56:10|29789.48|29789.48|29789.48|29789.48|29789.48|29789.48|29789.48|29789.48|0
1649930180000|2022-04-14 09:56:20|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|0
1649930200000|2022-04-14 09:56:40|29785.94|29785.94|29789.48|29789.48|29789.48|29789.48|29785.94|29785.94|0
1649930210000|2022-04-14 09:56:50|29793.01|29793.01|29789.48|29789.48|29793.01|29793.01|29789.48|29789.48|0
1649930220000|2022-04-14 09:57:00|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|29793.01|0
1649930230000|2022-04-14 09:57:10|29794.21|29794.21|29789.48|29789.48|29795.03|29795.03|29789.48|29789.48|0
1649930240000|2022-04-14 09:57:20|29785.94|29785.94|29785.94|29785.94|29785.94|29785.94|29785.94|29785.94|0
1649930260000|2022-04-14 09:57:40|29782.11|29782.11|29785.64|29785.64|29785.64|29785.64|29782.11|29782.11|0
1649930280000|2022-04-14 09:58:00|29789.18|29789.18|29792.71|29792.71|29792.71|29792.71|29789.18|29789.18|0
1649930290000|2022-04-14 09:58:10|29796.25|29796.25|29789.48|29789.48|29796.25|29796.25|29789.48|29789.48|0
1649930300000|2022-04-14 09:58:20|29796.55|29796.55|29792.3|29792.3|29796.55|29796.55|29792.3|29792.3|0
1649930320000|2022-04-14 09:58:40|29795.84|29795.84|29795.84|29795.84|29795.84|29795.84|29795.84|29795.84|0
1649930330000|2022-04-14 09:58:50|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|0
1649930350000|2022-04-14 09:59:10|29788.77|29788.77|29789.07|29789.07|29789.07|29789.07|29788.77|29788.77|0
1649930360000|2022-04-14 09:59:20|29789.89|29789.89|29799.78|29799.78|29800.49|29800.49|29789.89|29789.89|0
1649930370000|2022-04-14 09:59:30|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|29800.98|0
1649930380000|2022-04-14 09:59:40|29797.45|29797.45|29792.6|29792.6|29797.45|29797.45|29792.6|29792.6|0
1649930390000|2022-04-14 09:59:50|29799.67|29799.67|29793.01|29793.01|29800.08|29800.08|29793.01|29793.01|0
1649930410000|2022-04-14 10:00:10|29796.55|29796.55|29796.55|29796.55|29796.55|29796.55|29796.55|29796.55|0
1649930420000|2022-04-14 10:00:20|29800.08|29800.08|29800.08|29800.08|29800.08|29800.08|29800.08|29800.08|0
1649930430000|2022-04-14 10:00:30|29800.49|29800.49|29800.49|29800.49|29800.49|29800.49|29800.49|29800.49|0
1649930440000|2022-04-14 10:00:40|29807.56|29807.56|29812.95|29812.95|29812.95|29812.95|29807.56|29807.56|0
1649930450000|2022-04-14 10:00:50|29823.56|29823.56|29827.33|29827.33|29827.33|29827.33|29823.56|29823.56|0
1649930460000|2022-04-14 10:01:00|29826.73|29826.73|29823.2|29823.2|29826.73|29826.73|29823.2|29823.2|0
1649930470000|2022-04-14 10:01:10|29819.66|29819.66|29819.66|29819.66|29819.66|29819.66|29819.66|29819.66|0
1649930480000|2022-04-14 10:01:20|29816.13|29816.13|29826.73|29826.73|29826.73|29826.73|29816.13|29816.13|0
1649930490000|2022-04-14 10:01:30|29827.03|29827.03|29830.57|29830.57|29830.57|29830.57|29827.03|29827.03|0
1649930500000|2022-04-14 10:01:40|29823.5|29823.5|29823.5|29823.5|29823.5|29823.5|29823.5|29823.5|0
1649930520000|2022-04-14 10:02:00|29823.62|29823.62|29823.62|29823.62|29823.62|29823.62|29823.62|29823.62|0
1649930540000|2022-04-14 10:02:20|29827.15|29827.15|29827.15|29827.15|29827.15|29827.15|29827.15|29827.15|0
1649930550000|2022-04-14 10:02:30|29830.69|29830.69|29830.69|29830.69|29830.69|29830.69|29830.69|29830.69|0
1649930560000|2022-04-14 10:02:40|29830.99|29830.99|29837.46|29837.46|29837.46|29837.46|29830.39|29830.39|0
1649930570000|2022-04-14 10:02:50|29833.92|29833.92|29833.92|29833.92|29833.92|29833.92|29833.92|29833.92|0
1649930600000|2022-04-14 10:03:20|29837.46|29837.46|29848.36|29848.36|29848.36|29848.36|29837.46|29837.46|0
1649930620000|2022-04-14 10:03:40|29844.83|29844.83|29825.95|29825.95|29844.83|29844.83|29825.95|29825.95|0
1649930630000|2022-04-14 10:03:50|29818.88|29818.88|29815.35|29815.35|29818.88|29818.88|29811.81|29811.81|0
1649930640000|2022-04-14 10:04:00|29815.05|29815.05|29815.05|29815.05|29815.05|29815.05|29815.05|29815.05|0
1649930660000|2022-04-14 10:04:20|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|0
1649930680000|2022-04-14 10:04:40|29807.98|29807.98|29815.65|29815.65|29815.65|29815.65|29807.98|29807.98|0
1649930690000|2022-04-14 10:04:50|29816.25|29816.25|29816.85|29816.85|29816.85|29816.85|29816.25|29816.25|0
1649930720000|2022-04-14 10:05:20|29806.24|29806.24|29816.85|29816.85|29816.85|29816.85|29806.24|29806.24|0
1649930760000|2022-04-14 10:06:00|29809.78|29809.78|29809.78|29809.78|29809.78|29809.78|29809.78|29809.78|0
1649930770000|2022-04-14 10:06:10|29816.85|29816.85|29816.85|29816.85|29820.38|29820.38|29816.85|29816.85|0
1649930780000|2022-04-14 10:06:20|29815.95|29815.95|29815.95|29815.95|29815.95|29815.95|29815.95|29815.95|0
1649930830000|2022-04-14 10:07:10|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|0
1649930860000|2022-04-14 10:07:40|29840.69|29840.69|29840.69|29840.69|29840.69|29840.69|29840.69|29840.69|0
1649930870000|2022-04-14 10:07:50|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|29833.62|0
1649930900000|2022-04-14 10:08:20|29833.99|29833.99|29833.99|29833.99|29833.99|29833.99|29833.99|29833.99|0
1649930910000|2022-04-14 10:08:30|29834.29|29834.29|29834.29|29834.29|29834.29|29834.29|29834.29|29834.29|0
1649930960000|2022-04-14 10:09:20|29848.43|29848.43|29848.43|29848.43|29848.43|29848.43|29848.43|29848.43|0
1649931010000|2022-04-14 10:10:10|29851.96|29851.96|29855.5|29855.5|29855.5|29855.5|29851.96|29851.96|0
1649931070000|2022-04-14 10:11:10|29851.96|29851.96|29851.96|29851.96|29851.96|29851.96|29851.96|29851.96|0
1649931100000|2022-04-14 10:11:40|29855.5|29855.5|29859.03|29859.03|29859.03|29859.03|29855.5|29855.5|0
1649931110000|2022-04-14 10:11:50|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|0
1649931120000|2022-04-14 10:12:00|29866.34|29866.34|29866.34|29866.34|29866.34|29866.34|29866.34|29866.34|0
1649931140000|2022-04-14 10:12:20|29862.81|29862.81|29855.74|29855.74|29862.81|29862.81|29855.74|29855.74|0
1649931170000|2022-04-14 10:12:50|29855.14|29855.14|29855.14|29855.14|29855.14|29855.14|29855.14|29855.14|0
1649931180000|2022-04-14 10:13:00|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|0
1649931200000|2022-04-14 10:13:20|29855.14|29855.14|29855.14|29855.14|29855.14|29855.14|29855.14|29855.14|0
1649931210000|2022-04-14 10:13:30|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|0
1649931250000|2022-04-14 10:14:10|29848.07|29848.07|29848.07|29848.07|29848.07|29848.07|29848.07|29848.07|0
1649931280000|2022-04-14 10:14:40|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|0
1649931300000|2022-04-14 10:15:00|29851.19|29851.19|29854.73|29854.73|29854.73|29854.73|29851.19|29851.19|0
1649931310000|2022-04-14 10:15:10|29851.19|29851.19|29851.19|29851.19|29851.19|29851.19|29851.19|29851.19|0
1649931320000|2022-04-14 10:15:20|29854.73|29854.73|29858.26|29858.26|29858.26|29858.26|29854.73|29854.73|0
1649931340000|2022-04-14 10:15:40|29854.73|29854.73|29854.73|29854.73|29854.73|29854.73|29854.73|29854.73|0
1649931360000|2022-04-14 10:16:00|29851.19|29851.19|29854.73|29854.73|29854.73|29854.73|29851.19|29851.19|0
1649931410000|2022-04-14 10:16:50|29858.26|29858.26|29858.67|29858.67|29858.67|29858.67|29858.26|29858.26|0
1649931420000|2022-04-14 10:17:00|29865.74|29865.74|29865.74|29865.74|29865.74|29865.74|29865.74|29865.74|0
1649931450000|2022-04-14 10:17:30|29866.35|29866.35|29866.35|29866.35|29866.35|29866.35|29866.35|29866.35|0
1649931460000|2022-04-14 10:17:40|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|0
1649931480000|2022-04-14 10:18:00|29866.35|29866.35|29866.35|29866.35|29866.35|29866.35|29866.35|29866.35|0
1649931490000|2022-04-14 10:18:10|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|29862.81|0
1649931530000|2022-04-14 10:18:50|29863.42|29863.42|29863.3|29863.3|29864.14|29864.14|29863.3|29863.3|0
1649931590000|2022-04-14 10:19:50|29866.83|29866.83|29866.83|29866.83|29866.83|29866.83|29866.83|29866.83|0
1649931630000|2022-04-14 10:20:30|29867.07|29867.07|29867.07|29867.07|29867.07|29867.07|29867.07|29867.07|0
1649931660000|2022-04-14 10:21:00|29870.61|29870.61|29874.44|29874.44|29874.44|29874.44|29870.61|29870.61|0
1649931680000|2022-04-14 10:21:20|29874.14|29874.14|29881.21|29881.21|29881.21|29881.21|29874.14|29874.14|0
1649931700000|2022-04-14 10:21:40|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|0
1649931750000|2022-04-14 10:22:30|29891.52|29891.52|29891.52|29891.52|29891.52|29891.52|29891.52|29891.52|0
1649931770000|2022-04-14 10:22:50|29895.05|29895.05|29895.05|29895.05|29895.05|29895.05|29895.05|29895.05|0
1649931790000|2022-04-14 10:23:10|29898.59|29898.59|29895.05|29895.05|29898.59|29898.59|29895.05|29895.05|0
1649931810000|2022-04-14 10:23:30|29891.52|29891.52|29891.52|29891.52|29891.52|29891.52|29891.52|29891.52|0
1649931820000|2022-04-14 10:23:40|29884.45|29884.45|29887.98|29887.98|29887.98|29887.98|29884.45|29884.45|0
1649931890000|2022-04-14 10:24:50|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|0
1649931900000|2022-04-14 10:25:00|29887.98|29887.98|29895.05|29895.05|29898.59|29898.59|29887.98|29887.98|0
1649931910000|2022-04-14 10:25:10|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|0
1649931920000|2022-04-14 10:25:20|29895.05|29895.05|29895.05|29895.05|29895.05|29895.05|29895.05|29895.05|0
1649931940000|2022-04-14 10:25:40|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|0
1649931950000|2022-04-14 10:25:50|29902.12|29902.12|29902.12|29902.12|29902.12|29902.12|29902.12|29902.12|0
1649931960000|2022-04-14 10:26:00|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|0
1649931970000|2022-04-14 10:26:10|29899.79|29899.79|29899.79|29899.79|29899.79|29899.79|29899.79|29899.79|0
1649932020000|2022-04-14 10:27:00|29906.86|29906.86|29906.86|29906.86|29906.86|29906.86|29906.86|29906.86|0
1649932030000|2022-04-14 10:27:10|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|0
1649932060000|2022-04-14 10:27:40|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|0
1649932080000|2022-04-14 10:28:00|29899.38|29899.38|29892.31|29892.31|29899.38|29899.38|29892.31|29892.31|0
1649932110000|2022-04-14 10:28:30|29878.17|29878.17|29878.17|29878.17|29878.17|29878.17|29878.17|29878.17|0
1649932130000|2022-04-14 10:28:50|29874.63|29874.63|29881.7|29881.7|29881.7|29881.7|29874.63|29874.63|0
1649932220000|2022-04-14 10:30:20|29878.17|29878.17|29878.17|29878.17|29878.17|29878.17|29878.17|29878.17|0
1649932280000|2022-04-14 10:31:20|29885.24|29885.24|29885.24|29885.24|29885.24|29885.24|29885.24|29885.24|0
1649932320000|2022-04-14 10:32:00|29881.7|29881.7|29881.7|29881.7|29881.7|29881.7|29881.7|29881.7|0
1649932340000|2022-04-14 10:32:20|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|0
1649932360000|2022-04-14 10:32:40|29879.9|29879.9|29880.5|29880.5|29880.5|29880.5|29879.9|29879.9|0
1649932420000|2022-04-14 10:33:40|29876.97|29876.97|29876.97|29876.97|29876.97|29876.97|29876.97|29876.97|0
1649932430000|2022-04-14 10:33:50|29880.5|29880.5|29884.04|29884.04|29884.04|29884.04|29880.5|29880.5|0
1649932450000|2022-04-14 10:34:10|29876.97|29876.97|29873.43|29873.43|29876.97|29876.97|29873.43|29873.43|0
1649932540000|2022-04-14 10:35:40|29873.84|29873.84|29873.84|29873.84|29873.84|29873.84|29873.84|29873.84|0
1649932610000|2022-04-14 10:36:50|29877.38|29877.38|29877.38|29877.38|29877.38|29877.38|29877.38|29877.38|0
1649932660000|2022-04-14 10:37:40|29876.77|29876.77|29876.77|29876.77|29876.77|29876.77|29876.77|29876.77|0
1649932670000|2022-04-14 10:37:50|29880.31|29880.31|29880.31|29880.31|29880.31|29880.31|29880.31|29880.31|0
1649932700000|2022-04-14 10:38:20|29883.84|29883.84|29883.84|29883.84|29883.84|29883.84|29883.84|29883.84|0
1649932740000|2022-04-14 10:39:00|29880.31|29880.31|29880.31|29880.31|29880.31|29880.31|29880.31|29880.31|0
1649932770000|2022-04-14 10:39:30|29879.71|29879.71|29879.71|29879.71|29879.71|29879.71|29879.71|29879.71|0
1649932780000|2022-04-14 10:39:40|29869.1|29869.1|29865.57|29865.57|29869.1|29869.1|29865.57|29865.57|0
1649932790000|2022-04-14 10:39:50|29858.5|29858.5|29844.36|29844.36|29858.5|29858.5|29844.36|29844.36|0
1649932800000|2022-04-14 10:40:00|29847.89|29847.89|29847.89|29847.89|29847.89|29847.89|29844.36|29844.36|0
1649932820000|2022-04-14 10:40:20|29851.43|29851.43|29847.89|29847.89|29851.43|29851.43|29847.89|29847.89|0
1649932850000|2022-04-14 10:40:50|29840.82|29840.82|29844.36|29844.36|29844.36|29844.36|29840.82|29840.82|0
1649932870000|2022-04-14 10:41:10|29847.89|29847.89|29847.89|29847.89|29847.89|29847.89|29847.89|29847.89|0
1649932890000|2022-04-14 10:41:30|29854.96|29854.96|29854.96|29854.96|29854.96|29854.96|29854.96|29854.96|0
1649932900000|2022-04-14 10:41:40|29854.14|29854.14|29853.32|29853.32|29854.14|29854.14|29853.32|29853.32|0
1649932910000|2022-04-14 10:41:50|29853.62|29853.62|29853.62|29853.62|29853.62|29853.62|29853.62|29853.62|0
1649932920000|2022-04-14 10:42:00|29857.16|29857.16|29857.16|29857.16|29857.16|29857.16|29857.16|29857.16|0
1649932930000|2022-04-14 10:42:10|29856.79|29856.79|29856.79|29856.79|29856.79|29856.79|29856.79|29856.79|0
1649932950000|2022-04-14 10:42:30|29867.4|29867.4|29867.4|29867.4|29867.4|29867.4|29867.4|29867.4|0
1649933010000|2022-04-14 10:43:30|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|0
1649933030000|2022-04-14 10:43:50|29867.4|29867.4|29870.93|29870.93|29870.93|29870.93|29867.4|29867.4|0
1649933040000|2022-04-14 10:44:00|29871.18|29871.18|29871.18|29871.18|29871.18|29871.18|29871.18|29871.18|0
1649933060000|2022-04-14 10:44:20|29864.11|29864.11|29864.11|29864.11|29864.11|29864.11|29864.11|29864.11|0
1649933080000|2022-04-14 10:44:40|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|0
1649933110000|2022-04-14 10:45:10|29864.16|29864.16|29864.16|29864.16|29864.16|29864.16|29864.16|29864.16|0
1649933150000|2022-04-14 10:45:50|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|29863.86|0
1649933160000|2022-04-14 10:46:00|29856.79|29856.79|29856.79|29856.79|29856.79|29856.79|29856.79|29856.79|0
1649933170000|2022-04-14 10:46:10|29860.33|29860.33|29863.86|29863.86|29863.86|29863.86|29860.33|29860.33|0
1649933350000|2022-04-14 10:49:10|29862.96|29862.96|29863.56|29863.56|29863.56|29863.56|29862.96|29862.96|0
1649933460000|2022-04-14 10:51:00|29860.03|29860.03|29860.03|29860.03|29860.03|29860.03|29860.03|29860.03|0
1649933470000|2022-04-14 10:51:10|29856.49|29856.49|29856.49|29856.49|29856.49|29856.49|29856.49|29856.49|0
1649933520000|2022-04-14 10:52:00|29860.03|29860.03|29860.03|29860.03|29860.03|29860.03|29860.03|29860.03|0
1649933550000|2022-04-14 10:52:30|29860.44|29860.44|29858.94|29858.94|29860.44|29860.44|29858.94|29858.94|0
1649933600000|2022-04-14 10:53:20|29855.4|29855.4|29854.8|29854.8|29855.4|29855.4|29854.8|29854.8|0
1649933620000|2022-04-14 10:53:40|29855.1|29855.1|29855.1|29855.1|29855.1|29855.1|29855.1|29855.1|0
1649933630000|2022-04-14 10:53:50|29854.28|29854.28|29853.87|29853.87|29854.28|29854.28|29853.87|29853.87|0
1649933640000|2022-04-14 10:54:00|29854.69|29854.69|29854.69|29854.69|29854.69|29854.69|29854.69|29854.69|0
1649933670000|2022-04-14 10:54:30|29855.1|29855.1|29851.57|29851.57|29855.1|29855.1|29851.57|29851.57|0
1649933680000|2022-04-14 10:54:40|29858.64|29858.64|29858.64|29858.64|29858.64|29858.64|29858.64|29858.64|0
1649933690000|2022-04-14 10:54:50|29858.34|29858.34|29858.34|29858.34|29858.34|29858.34|29858.34|29858.34|0
1649933700000|2022-04-14 10:55:00|29865.41|29865.41|29859.16|29859.16|29865.41|29865.41|29858.34|29858.34|0
1649933730000|2022-04-14 10:55:30|29858.75|29858.75|29858.75|29858.75|29858.75|29858.75|29858.75|29858.75|0
1649933760000|2022-04-14 10:56:00|29862.28|29862.28|29862.28|29862.28|29862.28|29862.28|29862.28|29862.28|0
1649933800000|2022-04-14 10:56:40|29865.82|29865.82|29862.28|29862.28|29865.82|29865.82|29862.28|29862.28|0
1649933810000|2022-04-14 10:56:50|29861.68|29861.68|29854.61|29854.61|29861.68|29861.68|29854.61|29854.61|0
1649933850000|2022-04-14 10:57:30|29854.91|29854.91|29855.21|29855.21|29855.21|29855.21|29854.91|29854.91|0
1649933870000|2022-04-14 10:57:50|29851.68|29851.68|29858.75|29858.75|29858.75|29858.75|29851.68|29851.68|0
1649933880000|2022-04-14 10:58:00|29858.45|29858.45|29858.45|29858.45|29858.45|29858.45|29858.45|29858.45|0
1649933930000|2022-04-14 10:58:50|29851.38|29851.38|29847.84|29847.84|29851.38|29851.38|29847.84|29847.84|0
1649933940000|2022-04-14 10:59:00|29846.94|29846.94|29846.94|29846.94|29846.94|29846.94|29846.94|29846.94|0
1649933980000|2022-04-14 10:59:40|29850.47|29850.47|29850.47|29850.47|29850.47|29850.47|29850.47|29850.47|0
1649933990000|2022-04-14 10:59:50|29851.08|29851.08|29847.54|29847.54|29851.98|29851.98|29847.54|29847.54|0
1649934000000|2022-04-14 11:00:00|29840.47|29840.47|29840.47|29840.47|29840.47|29840.47|29840.47|29840.47|0
1649934010000|2022-04-14 11:00:10|29841.07|29841.07|29849.04|29849.04|29849.34|29849.34|29841.07|29841.07|0
1649934030000|2022-04-14 11:00:30|29852.58|29852.58|29852.58|29852.58|29852.58|29852.58|29852.58|29852.58|0
1649934110000|2022-04-14 11:01:50|29856.11|29856.11|29856.11|29856.11|29856.11|29856.11|29856.11|29856.11|0
1649934120000|2022-04-14 11:02:00|29852.58|29852.58|29852.58|29852.58|29852.58|29852.58|29852.58|29852.58|0
1649934140000|2022-04-14 11:02:20|29852.28|29852.28|29852.28|29852.28|29852.28|29852.28|29852.28|29852.28|0
1649934150000|2022-04-14 11:02:30|29855.81|29855.81|29855.81|29855.81|29855.81|29855.81|29855.81|29855.81|0
1649934160000|2022-04-14 11:02:40|29857.01|29857.01|29857.01|29857.01|29857.01|29857.01|29857.01|29857.01|0
1649934180000|2022-04-14 11:03:00|29864.08|29864.08|29867.62|29867.62|29867.62|29867.62|29864.08|29864.08|0
1649934200000|2022-04-14 11:03:20|29868.1|29868.1|29868.1|29868.1|29868.1|29868.1|29868.1|29868.1|0
1649934210000|2022-04-14 11:03:30|29875.17|29875.17|29885.78|29885.78|29886.6|29886.6|29875.17|29875.17|0
1649934220000|2022-04-14 11:03:40|29882.24|29882.24|29882.24|29882.24|29882.24|29882.24|29882.24|29882.24|0
1649934230000|2022-04-14 11:03:50|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|0
1649934240000|2022-04-14 11:04:00|29882.24|29882.24|29885.78|29885.78|29885.78|29885.78|29882.24|29882.24|0
1649934260000|2022-04-14 11:04:20|29878.71|29878.71|29875.17|29875.17|29878.71|29878.71|29875.17|29875.17|0
1649934270000|2022-04-14 11:04:30|29878.71|29878.71|29882.24|29882.24|29882.24|29882.24|29878.71|29878.71|0
1649934280000|2022-04-14 11:04:40|29885.78|29885.78|29889.31|29889.31|29892.85|29892.85|29885.78|29885.78|0
1649934320000|2022-04-14 11:05:20|29871.64|29871.64|29868.1|29868.1|29871.64|29871.64|29868.1|29868.1|0
1649934340000|2022-04-14 11:05:40|29875.17|29875.17|29875.17|29875.17|29875.17|29875.17|29875.17|29875.17|0
1649934350000|2022-04-14 11:05:50|29871.64|29871.64|29872|29872|29872|29872|29871.64|29871.64|0
1649934380000|2022-04-14 11:06:20|29864.93|29864.93|29864.93|29864.93|29864.93|29864.93|29864.93|29864.93|0
1649934440000|2022-04-14 11:07:20|29861.4|29861.4|29861.4|29861.4|29861.4|29861.4|29861.4|29861.4|0
1649934510000|2022-04-14 11:08:30|29843.72|29843.72|29840.19|29840.19|29843.72|29843.72|29840.19|29840.19|0
1649934550000|2022-04-14 11:09:10|29833.12|29833.12|29833.12|29833.12|29833.12|29833.12|29833.12|29833.12|0
1649934580000|2022-04-14 11:09:40|29847.26|29847.26|29847.26|29847.26|29847.26|29847.26|29847.26|29847.26|0
1649934600000|2022-04-14 11:10:00|29847.86|29847.86|29844.02|29844.02|29847.86|29847.86|29844.02|29844.02|0
1649934610000|2022-04-14 11:10:10|29843.2|29843.2|29843.2|29843.2|29843.2|29843.2|29843.2|29843.2|0
1649934630000|2022-04-14 11:10:30|29839.67|29839.67|29839.67|29839.67|29839.67|29839.67|29839.67|29839.67|0
1649934640000|2022-04-14 11:10:40|29840.08|29840.08|29840.08|29840.08|29840.08|29840.08|29840.08|29840.08|0
1649934660000|2022-04-14 11:11:00|29847.15|29847.15|29847.15|29847.15|29847.15|29847.15|29847.15|29847.15|0
1649934700000|2022-04-14 11:11:40|29846.74|29846.74|29850.27|29850.27|29850.27|29850.27|29846.74|29846.74|0
1649934730000|2022-04-14 11:12:10|29846.74|29846.74|29846.74|29846.74|29846.74|29846.74|29846.74|29846.74|0
1649934750000|2022-04-14 11:12:30|29846.33|29846.33|29846.33|29846.33|29846.33|29846.33|29846.33|29846.33|0
1649934820000|2022-04-14 11:13:40|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|0
1649934830000|2022-04-14 11:13:50|29839.01|29839.01|29839.01|29839.01|29839.01|29839.01|29839.01|29839.01|0
1649934850000|2022-04-14 11:14:10|29828.41|29828.41|29829.01|29829.01|29829.01|29829.01|29828.41|29828.41|0
1649934860000|2022-04-14 11:14:20|29825.48|29825.48|29825.48|29825.48|29825.48|29825.48|29825.48|29825.48|0
1649934910000|2022-04-14 11:15:10|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|0
1649934920000|2022-04-14 11:15:20|29821.34|29821.34|29821.34|29821.34|29821.34|29821.34|29821.34|29821.34|0
1649934940000|2022-04-14 11:15:40|29817.81|29817.81|29817.81|29817.81|29817.81|29817.81|29817.81|29817.81|0
1649934960000|2022-04-14 11:16:00|29814.27|29814.27|29817.81|29817.81|29821.34|29821.34|29814.27|29814.27|0
1649934970000|2022-04-14 11:16:10|29814.27|29814.27|29813.86|29813.86|29814.27|29814.27|29810.33|29810.33|0
1649934980000|2022-04-14 11:16:20|29810.33|29810.33|29810.74|29810.74|29810.74|29810.74|29810.33|29810.33|0
1649934990000|2022-04-14 11:16:30|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|0
1649935010000|2022-04-14 11:16:50|29800.13|29800.13|29803.67|29803.67|29803.67|29803.67|29800.13|29800.13|0
1649935070000|2022-04-14 11:17:50|29800.13|29800.13|29800.13|29800.13|29800.13|29800.13|29800.13|29800.13|0
1649935080000|2022-04-14 11:18:00|29807.2|29807.2|29810.74|29810.74|29810.74|29810.74|29807.2|29807.2|0
1649935130000|2022-04-14 11:18:50|29803.67|29803.67|29803.67|29803.67|29803.67|29803.67|29803.67|29803.67|0
1649935160000|2022-04-14 11:19:20|29800.13|29800.13|29796.6|29796.6|29800.13|29800.13|29796.6|29796.6|0
1649935170000|2022-04-14 11:19:30|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|0
1649935180000|2022-04-14 11:19:40|29797.12|29797.12|29796.81|29796.81|29797.12|29797.12|29796.81|29796.81|0
1649935200000|2022-04-14 11:20:00|29796.4|29796.4|29795.69|29795.69|29796.4|29796.4|29795.69|29795.69|0
1649935260000|2022-04-14 11:21:00|29788.62|29788.62|29795.69|29795.69|29795.69|29795.69|29788.62|29788.62|0
1649935300000|2022-04-14 11:21:40|29792.16|29792.16|29802.76|29802.76|29802.76|29802.76|29792.16|29792.16|0
1649935340000|2022-04-14 11:22:20|29804.87|29804.87|29805.47|29805.47|29805.47|29805.47|29804.57|29804.57|0
1649935350000|2022-04-14 11:22:30|29801.93|29801.93|29801.93|29801.93|29801.93|29801.93|29801.93|29801.93|0
1649935370000|2022-04-14 11:22:50|29812.54|29812.54|29812.54|29812.54|29812.54|29812.54|29812.54|29812.54|0
1649935410000|2022-04-14 11:23:30|29809|29809|29809|29809|29809|29809|29809|29809|0
1649935480000|2022-04-14 11:24:40|29808.4|29808.4|29804.87|29804.87|29808.4|29808.4|29804.87|29804.87|0
1649935490000|2022-04-14 11:24:50|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|0
1649935600000|2022-04-14 11:26:40|29811.94|29811.94|29811.94|29811.94|29811.94|29811.94|29811.94|29811.94|0
1649935610000|2022-04-14 11:26:50|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|0
1649935660000|2022-04-14 11:27:40|29808.7|29808.7|29804.76|29804.76|29808.7|29808.7|29804.76|29804.76|0
1649935680000|2022-04-14 11:28:00|29805.58|29805.58|29805.58|29805.58|29805.58|29805.58|29805.58|29805.58|0
1649935690000|2022-04-14 11:28:10|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|0
1649935760000|2022-04-14 11:29:20|29805.52|29805.52|29805.22|29805.22|29805.52|29805.52|29805.22|29805.22|0
1649935770000|2022-04-14 11:29:30|29801.68|29801.68|29801.68|29801.68|29801.68|29801.68|29801.68|29801.68|0
1649935780000|2022-04-14 11:29:40|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|0
1649935800000|2022-04-14 11:30:00|29801.68|29801.68|29801.98|29801.98|29801.98|29801.98|29801.68|29801.68|0
1649935810000|2022-04-14 11:30:10|29802.39|29802.39|29802.39|29802.39|29802.39|29802.39|29802.39|29802.39|0
1649935850000|2022-04-14 11:30:50|29798.86|29798.86|29802.39|29802.39|29802.39|29802.39|29798.86|29798.86|0
1649935860000|2022-04-14 11:31:00|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|0
1649935920000|2022-04-14 11:32:00|29802.39|29802.39|29805.52|29805.52|29806.34|29806.34|29802.39|29802.39|0
1649935930000|2022-04-14 11:32:10|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|0
1649935980000|2022-04-14 11:33:00|29798.45|29798.45|29798.45|29798.45|29798.45|29798.45|29798.45|29798.45|0
1649935990000|2022-04-14 11:33:10|29794.91|29794.91|29794.91|29794.91|29794.91|29794.91|29794.91|29794.91|0
1649936010000|2022-04-14 11:33:30|29794.61|29794.61|29794.61|29794.61|29794.61|29794.61|29794.61|29794.61|0
1649936060000|2022-04-14 11:34:20|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|0
1649936110000|2022-04-14 11:35:10|29798.97|29798.97|29792.2|29792.2|29799.27|29799.27|29792.2|29792.2|0
1649936140000|2022-04-14 11:35:40|29795.73|29795.73|29795.73|29795.73|29795.73|29795.73|29795.73|29795.73|0
1649936160000|2022-04-14 11:36:00|29788.66|29788.66|29798.86|29798.86|29798.86|29798.86|29788.25|29788.25|0
1649936170000|2022-04-14 11:36:10|29799.1|29799.1|29799.1|29799.1|29799.1|29799.1|29799.1|29799.1|0
1649936190000|2022-04-14 11:36:30|29799.22|29799.22|29809.83|29809.83|29809.83|29809.83|29799.22|29799.22|0
1649936220000|2022-04-14 11:37:00|29813.36|29813.36|29816.9|29816.9|29816.9|29816.9|29813.36|29813.36|0
1649936240000|2022-04-14 11:37:20|29813.36|29813.36|29813.36|29813.36|29813.36|29813.36|29813.36|29813.36|0
1649936260000|2022-04-14 11:37:40|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|0
1649936290000|2022-04-14 11:38:10|29814.67|29814.67|29821.74|29821.74|29821.74|29821.74|29814.67|29814.67|0
1649936360000|2022-04-14 11:39:20|29814.67|29814.67|29814.67|29814.67|29814.67|29814.67|29814.67|29814.67|0
1649936400000|2022-04-14 11:40:00|29828.81|29828.81|29828.81|29828.81|29828.81|29828.81|29828.81|29828.81|0
1649936450000|2022-04-14 11:40:50|29829.22|29829.22|29829.22|29829.22|29829.22|29829.22|29829.22|29829.22|0
1649936460000|2022-04-14 11:41:00|29828.92|29828.92|29828.92|29828.92|29828.92|29828.92|29828.92|29828.92|0
1649936470000|2022-04-14 11:41:10|29828.51|29828.51|29828.51|29828.51|29828.51|29828.51|29828.51|29828.51|0
1649936520000|2022-04-14 11:42:00|29828.92|29828.92|29828.92|29828.92|29828.92|29828.92|29828.92|29828.92|0
1649936530000|2022-04-14 11:42:10|29828.51|29828.51|29828.51|29828.51|29828.51|29828.51|29828.51|29828.51|0
1649936550000|2022-04-14 11:42:30|29846.19|29846.19|29846.19|29846.19|29846.19|29846.19|29846.19|29846.19|0
1649936640000|2022-04-14 11:44:00|29853.26|29853.26|29854.08|29854.08|29854.08|29854.08|29853.26|29853.26|0
1649936660000|2022-04-14 11:44:20|29861.15|29861.15|29861.15|29861.15|29861.15|29861.15|29861.15|29861.15|0
1649936670000|2022-04-14 11:44:30|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|0
1649936690000|2022-04-14 11:44:50|29861.15|29861.15|29861.15|29861.15|29861.15|29861.15|29861.15|29861.15|0
1649936700000|2022-04-14 11:45:00|29860.33|29860.33|29863.56|29863.56|29863.86|29863.86|29860.33|29860.33|0
1649936710000|2022-04-14 11:45:10|29860.03|29860.03|29860.44|29860.44|29860.44|29860.44|29860.03|29860.03|0
1649936720000|2022-04-14 11:45:20|29853.37|29853.37|29853.37|29853.37|29853.37|29853.37|29853.37|29853.37|0
1649936730000|2022-04-14 11:45:30|29849.83|29849.83|29853.37|29853.37|29853.37|29853.37|29849.83|29849.83|0
1649936740000|2022-04-14 11:45:40|29853.97|29853.97|29873.49|29873.49|29873.9|29873.9|29853.97|29853.97|0
1649936750000|2022-04-14 11:45:50|29873.9|29873.9|29859.23|29859.23|29874.26|29874.26|29859.23|29859.23|0
1649936760000|2022-04-14 11:46:00|29851.26|29851.26|29867.68|29867.68|29872.11|29872.11|29847.6|29847.6|0
1649936770000|2022-04-14 11:46:10|29857.07|29857.07|29849.4|29849.4|29857.07|29857.07|29849.4|29849.4|0
1649936780000|2022-04-14 11:46:20|29845.87|29845.87|29845.87|29845.87|29845.87|29845.87|29845.87|29845.87|0
1649936800000|2022-04-14 11:46:40|29845.46|29845.46|29850.42|29850.42|29850.42|29850.42|29843.35|29843.35|0
1649936810000|2022-04-14 11:46:50|29846.89|29846.89|29858.7|29858.7|29858.7|29858.7|29846.89|29846.89|0
1649936820000|2022-04-14 11:47:00|29866.67|29866.67|29871.03|29871.03|29871.03|29871.03|29866.67|29866.67|0
1649936830000|2022-04-14 11:47:10|29863.96|29863.96|29867.5|29867.5|29867.5|29867.5|29863.96|29863.96|0
1649936850000|2022-04-14 11:47:30|29866.9|29866.9|29866.9|29866.9|29866.9|29866.9|29866.9|29866.9|0
1649936860000|2022-04-14 11:47:40|29859.83|29859.83|29859.83|29859.83|29859.83|29859.83|29859.83|29859.83|0
1649936870000|2022-04-14 11:47:50|29849.22|29849.22|29856.29|29856.29|29856.29|29856.29|29849.22|29849.22|0
1649936880000|2022-04-14 11:48:00|29859.83|29859.83|29849.22|29849.22|29863.36|29863.36|29849.22|29849.22|0
1649936900000|2022-04-14 11:48:20|29848.98|29848.98|29848.98|29848.98|29848.98|29848.98|29848.98|29848.98|0
1649936910000|2022-04-14 11:48:30|29848.38|29848.38|29848.38|29848.38|29848.38|29848.38|29848.38|29848.38|0
1649936930000|2022-04-14 11:48:50|29855.45|29855.45|29855.45|29855.45|29855.45|29855.45|29855.45|29855.45|0
1649936980000|2022-04-14 11:49:40|29851.92|29851.92|29844.85|29844.85|29851.92|29851.92|29844.85|29844.85|0
1649936990000|2022-04-14 11:49:50|29841.31|29841.31|29851.92|29851.92|29851.92|29851.92|29841.31|29841.31|0
1649937000000|2022-04-14 11:50:00|29848.38|29848.38|29848.38|29848.38|29848.38|29848.38|29848.38|29848.38|0
1649937020000|2022-04-14 11:50:20|29844.85|29844.85|29844.85|29844.85|29844.85|29844.85|29844.85|29844.85|0
1649937030000|2022-04-14 11:50:30|29841.31|29841.31|29833.42|29833.42|29841.31|29841.31|29833.42|29833.42|0
1649937040000|2022-04-14 11:50:40|29836.96|29836.96|29836.96|29836.96|29836.96|29836.96|29836.96|29836.96|0
1649937050000|2022-04-14 11:50:50|29836.71|29836.71|29836.71|29836.71|29840.25|29840.25|29836.71|29836.71|0
1649937060000|2022-04-14 11:51:00|29840.25|29840.25|29843.78|29843.78|29843.78|29843.78|29840.25|29840.25|0
1649937090000|2022-04-14 11:51:30|29847.32|29847.32|29847.32|29847.32|29847.32|29847.32|29847.32|29847.32|0
1649937100000|2022-04-14 11:51:40|29843.78|29843.78|29843.78|29843.78|29843.78|29843.78|29843.78|29843.78|0
1649937110000|2022-04-14 11:51:50|29840.25|29840.25|29835.09|29835.09|29840.25|29840.25|29831.26|29831.26|0
1649937120000|2022-04-14 11:52:00|29831.56|29831.56|29831.56|29831.56|29831.56|29831.56|29831.56|29831.56|0
1649937130000|2022-04-14 11:52:10|29831.86|29831.86|29831.86|29831.86|29831.86|29831.86|29831.86|29831.86|0
1649937140000|2022-04-14 11:52:20|29835.39|29835.39|29831.86|29831.86|29838.93|29838.93|29831.86|29831.86|0
1649937150000|2022-04-14 11:52:30|29835.39|29835.39|29835.39|29835.39|29835.39|29835.39|29835.39|29835.39|0
1649937210000|2022-04-14 11:53:30|29828.32|29828.32|29827.84|29827.84|29828.32|29828.32|29827.84|29827.84|0
1649937260000|2022-04-14 11:54:20|29817.23|29817.23|29820.77|29820.77|29820.77|29820.77|29817.23|29817.23|0
1649937280000|2022-04-14 11:54:40|29813.7|29813.7|29813.7|29813.7|29813.7|29813.7|29813.7|29813.7|0
1649937290000|2022-04-14 11:54:50|29803.09|29803.09|29803.09|29803.09|29803.09|29803.09|29803.09|29803.09|0
1649937300000|2022-04-14 11:55:00|29817.23|29817.23|29813.7|29813.7|29817.23|29817.23|29813.7|29813.7|0
1649937330000|2022-04-14 11:55:30|29810.16|29810.16|29803.09|29803.09|29810.16|29810.16|29803.09|29803.09|0
1649937350000|2022-04-14 11:55:50|29810.16|29810.16|29810.16|29810.16|29810.16|29810.16|29810.16|29810.16|0
1649937360000|2022-04-14 11:56:00|29806.63|29806.63|29806.22|29806.22|29806.63|29806.63|29806.22|29806.22|0
1649937380000|2022-04-14 11:56:20|29809.75|29809.75|29809.75|29809.75|29809.75|29809.75|29809.75|29809.75|0
1649937410000|2022-04-14 11:56:50|29806.22|29806.22|29802.68|29802.68|29806.22|29806.22|29802.68|29802.68|0
1649937430000|2022-04-14 11:57:10|29806.22|29806.22|29806.22|29806.22|29806.22|29806.22|29806.22|29806.22|0
1649937440000|2022-04-14 11:57:20|29809.75|29809.75|29809.75|29809.75|29809.75|29809.75|29809.75|29809.75|0
1649937530000|2022-04-14 11:58:50|29806.22|29806.22|29798.85|29798.85|29806.22|29806.22|29798.85|29798.85|0
1649937540000|2022-04-14 11:59:00|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|29798.36|0
1649937560000|2022-04-14 11:59:20|29798.12|29798.12|29802.26|29802.26|29802.26|29802.26|29798.12|29798.12|0
1649937600000|2022-04-14 12:00:00|29812.86|29812.86|29813.46|29813.46|29813.76|29813.76|29812.86|29812.86|0
1649937610000|2022-04-14 12:00:10|29812.56|29812.56|29812.56|29812.56|29812.56|29812.56|29812.56|29812.56|0
1649937630000|2022-04-14 12:00:30|29816.1|29816.1|29816.51|29816.51|29816.51|29816.51|29816.1|29816.1|0
1649937640000|2022-04-14 12:00:40|29816.81|29816.81|29817.11|29817.11|29817.11|29817.11|29816.81|29816.81|0
1649937680000|2022-04-14 12:01:20|29820.64|29820.64|29831.25|29831.25|29831.25|29831.25|29820.64|29820.64|0
1649937690000|2022-04-14 12:01:30|29831.49|29831.49|29831.49|29831.49|29831.49|29831.49|29831.49|29831.49|0
1649937810000|2022-04-14 12:03:30|29827.95|29827.95|29827.95|29827.95|29827.95|29827.95|29827.95|29827.95|0
1649937820000|2022-04-14 12:03:40|29824.42|29824.42|29831.49|29831.49|29831.49|29831.49|29824.42|29824.42|0
1649937850000|2022-04-14 12:04:10|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|0
1649937880000|2022-04-14 12:04:40|29824.72|29824.72|29814.11|29814.11|29824.72|29824.72|29814.11|29814.11|0
1649937920000|2022-04-14 12:05:20|29810.58|29810.58|29817.65|29817.65|29817.65|29817.65|29810.58|29810.58|0
1649937930000|2022-04-14 12:05:30|29817.95|29817.95|29817.65|29817.65|29817.95|29817.95|29817.65|29817.65|0
1649937970000|2022-04-14 12:06:10|29821.18|29821.18|29821.48|29821.48|29821.48|29821.48|29821.18|29821.18|0
1649938000000|2022-04-14 12:06:40|29817.95|29817.95|29817.95|29817.95|29817.95|29817.95|29817.95|29817.95|0
1649938050000|2022-04-14 12:07:30|29821.48|29821.48|29821.48|29821.48|29821.48|29821.48|29821.48|29821.48|0
1649938070000|2022-04-14 12:07:50|29817.95|29817.95|29817.95|29817.95|29817.95|29817.95|29817.95|29817.95|0
1649938090000|2022-04-14 12:08:10|29821.48|29821.48|29821.48|29821.48|29821.48|29821.48|29821.48|29821.48|0
1649938130000|2022-04-14 12:08:50|29817.95|29817.95|29817.65|29817.65|29817.95|29817.95|29817.65|29817.65|0
1649938140000|2022-04-14 12:09:00|29810.58|29810.58|29814.11|29814.11|29814.11|29814.11|29810.58|29810.58|0
1649938150000|2022-04-14 12:09:10|29817.65|29817.65|29817.65|29817.65|29817.65|29817.65|29817.65|29817.65|0
1649938200000|2022-04-14 12:10:00|29821.18|29821.18|29821.18|29821.18|29821.18|29821.18|29821.18|29821.18|0
1649938210000|2022-04-14 12:10:10|29824.72|29824.72|29824.72|29824.72|29824.72|29824.72|29824.72|29824.72|0
1649938230000|2022-04-14 12:10:30|29821.18|29821.18|29817.05|29817.05|29821.18|29821.18|29817.05|29817.05|0
1649938240000|2022-04-14 12:10:40|29816.45|29816.45|29816.45|29816.45|29816.45|29816.45|29816.45|29816.45|0
1649938280000|2022-04-14 12:11:20|29819.98|29819.98|29819.98|29819.98|29819.98|29819.98|29819.98|29819.98|0
1649938310000|2022-04-14 12:11:50|29816.45|29816.45|29816.45|29816.45|29816.45|29816.45|29816.45|29816.45|0
1649938390000|2022-04-14 12:13:10|29812.91|29812.91|29812.91|29812.91|29812.91|29812.91|29812.91|29812.91|0
1649938420000|2022-04-14 12:13:40|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|0
1649938450000|2022-04-14 12:14:10|29798.77|29798.77|29798.77|29798.77|29798.77|29798.77|29798.77|29798.77|0
1649938600000|2022-04-14 12:16:40|29791.7|29791.7|29791.7|29791.7|29791.7|29791.7|29791.7|29791.7|0
1649938630000|2022-04-14 12:17:10|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|29795.24|0
1649938640000|2022-04-14 12:17:20|29798.77|29798.77|29798.77|29798.77|29798.77|29798.77|29798.77|29798.77|0
1649938660000|2022-04-14 12:17:40|29799.98|29799.98|29801.48|29801.48|29805.01|29805.01|29799.98|29799.98|0
1649938670000|2022-04-14 12:17:50|29805.01|29805.01|29805.01|29805.01|29805.01|29805.01|29805.01|29805.01|0
1649938690000|2022-04-14 12:18:10|29808.55|29808.55|29808.55|29808.55|29808.55|29808.55|29808.55|29808.55|0
1649938700000|2022-04-14 12:18:20|29819.15|29819.15|29819.15|29819.15|29819.15|29819.15|29819.15|29819.15|0
1649938720000|2022-04-14 12:18:40|29812.08|29812.08|29812.08|29812.08|29812.08|29812.08|29812.08|29812.08|0
1649938740000|2022-04-14 12:19:00|29815.62|29815.62|29815.62|29815.62|29815.62|29815.62|29815.62|29815.62|0
1649938760000|2022-04-14 12:19:20|29815.02|29815.02|29815.02|29815.02|29815.02|29815.02|29815.02|29815.02|0
1649938770000|2022-04-14 12:19:30|29815.26|29815.26|29825.86|29825.86|29829.4|29829.4|29815.26|29815.26|0
1649938780000|2022-04-14 12:19:40|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|0
1649938790000|2022-04-14 12:19:50|29815.26|29815.26|29815.26|29815.26|29815.26|29815.26|29815.26|29815.26|0
1649938810000|2022-04-14 12:20:10|29815.38|29815.38|29815.38|29815.38|29815.38|29815.38|29815.38|29815.38|0
1649938820000|2022-04-14 12:20:20|29811.84|29811.84|29811.84|29811.84|29811.84|29811.84|29811.84|29811.84|0
1649938830000|2022-04-14 12:20:30|29815.38|29815.38|29818.91|29818.91|29818.91|29818.91|29815.38|29815.38|0
1649938840000|2022-04-14 12:20:40|29819.21|29819.21|29819.21|29819.21|29819.21|29819.21|29819.21|29819.21|0
1649938850000|2022-04-14 12:20:50|29815.68|29815.68|29815.68|29815.68|29815.68|29815.68|29815.68|29815.68|0
1649938900000|2022-04-14 12:21:40|29822.75|29822.75|29822.75|29822.75|29822.75|29822.75|29822.75|29822.75|0
1649938920000|2022-04-14 12:22:00|29826.28|29826.28|29826.28|29826.28|29826.28|29826.28|29826.28|29826.28|0
1649939050000|2022-04-14 12:24:10|29829.82|29829.82|29829.82|29829.82|29829.82|29829.82|29829.82|29829.82|0
1649939060000|2022-04-14 12:24:20|29828.59|29828.59|29835.66|29835.66|29835.66|29835.66|29828.59|29828.59|0
1649939080000|2022-04-14 12:24:40|29849.8|29849.8|29849.8|29849.8|29849.8|29849.8|29849.8|29849.8|0
1649939110000|2022-04-14 12:25:10|29850.4|29850.4|29850.4|29850.4|29853.93|29853.93|29850.4|29850.4|0
1649939140000|2022-04-14 12:25:40|29846.86|29846.86|29839.49|29839.49|29846.86|29846.86|29839.49|29839.49|0
1649939170000|2022-04-14 12:26:10|29839.62|29839.62|29839.62|29839.62|29839.62|29839.62|29839.62|29839.62|0
1649939180000|2022-04-14 12:26:20|29840.85|29840.85|29840.85|29840.85|29840.85|29840.85|29840.85|29840.85|0
1649939190000|2022-04-14 12:26:30|29840.44|29840.44|29841.26|29841.26|29841.26|29841.26|29840.44|29840.44|0
1649939200000|2022-04-14 12:26:40|29837.72|29837.72|29837.72|29837.72|29837.72|29837.72|29837.72|29837.72|0
1649939220000|2022-04-14 12:27:00|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|0
1649939240000|2022-04-14 12:27:20|29837.72|29837.72|29837.72|29837.72|29837.72|29837.72|29837.72|29837.72|0
1649939280000|2022-04-14 12:28:00|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|0
1649939310000|2022-04-14 12:28:30|29830.65|29830.65|29830.65|29830.65|29830.65|29830.65|29830.65|29830.65|0
1649939360000|2022-04-14 12:29:20|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|0
1649939370000|2022-04-14 12:29:30|29830.65|29830.65|29830.65|29830.65|29830.65|29830.65|29830.65|29830.65|0
1649939380000|2022-04-14 12:29:40|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|0
1649939390000|2022-04-14 12:29:50|29830.65|29830.65|29836.9|29836.9|29837.72|29837.72|29830.65|29830.65|0
1649939400000|2022-04-14 12:30:00|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|0
1649939420000|2022-04-14 12:30:20|29822.76|29822.76|29822.76|29822.76|29822.76|29822.76|29822.76|29822.76|0
1649939450000|2022-04-14 12:30:50|29833.37|29833.37|29829.23|29829.23|29833.37|29833.37|29829.23|29829.23|0
1649939460000|2022-04-14 12:31:00|29829.83|29829.83|29830.13|29830.13|29830.13|29830.13|29829.83|29829.83|0
1649939470000|2022-04-14 12:31:10|29830.73|29830.73|29830.73|29830.73|29830.73|29830.73|29830.73|29830.73|0
1649939520000|2022-04-14 12:32:00|29830.61|29830.61|29830.61|29830.61|29830.61|29830.61|29830.61|29830.61|0
1649939550000|2022-04-14 12:32:30|29834.15|29834.15|29834.15|29834.15|29834.15|29834.15|29834.15|29834.15|0
1649939560000|2022-04-14 12:32:40|29837.68|29837.68|29837.68|29837.68|29837.68|29837.68|29837.68|29837.68|0
1649939640000|2022-04-14 12:34:00|29841.22|29841.22|29840.61|29840.61|29841.22|29841.22|29840.61|29840.61|0
1649939660000|2022-04-14 12:34:20|29833.54|29833.54|29833.54|29833.54|29833.54|29833.54|29833.54|29833.54|0
1649939680000|2022-04-14 12:34:40|29837.08|29837.08|29837.08|29837.08|29837.08|29837.08|29837.08|29837.08|0
1649939700000|2022-04-14 12:35:00|29833.54|29833.54|29833.54|29833.54|29833.54|29833.54|29833.54|29833.54|0
1649939730000|2022-04-14 12:35:30|29826.48|29826.48|29826.48|29826.48|29826.48|29826.48|29826.48|29826.48|0
1649939750000|2022-04-14 12:35:50|29826.78|29826.78|29826.48|29826.48|29826.78|29826.78|29826.48|29826.48|0
1649939770000|2022-04-14 12:36:10|29830.01|29830.01|29830.01|29830.01|29830.01|29830.01|29830.01|29830.01|0
1649939790000|2022-04-14 12:36:30|29837.08|29837.08|29837.08|29837.08|29837.08|29837.08|29837.08|29837.08|0
1649939820000|2022-04-14 12:37:00|29844.15|29844.15|29844.15|29844.15|29844.15|29844.15|29844.15|29844.15|0
1649939840000|2022-04-14 12:37:20|29844.56|29844.56|29844.56|29844.56|29844.56|29844.56|29844.56|29844.56|0
1649939850000|2022-04-14 12:37:30|29841.02|29841.02|29841.02|29841.02|29841.02|29841.02|29841.02|29841.02|0
1649939870000|2022-04-14 12:37:50|29837.49|29837.49|29833.95|29833.95|29837.49|29837.49|29833.95|29833.95|0
1649939910000|2022-04-14 12:38:30|29837.49|29837.49|29837.49|29837.49|29837.49|29837.49|29837.49|29837.49|0
1649939930000|2022-04-14 12:38:50|29833.95|29833.95|29833.95|29833.95|29833.95|29833.95|29833.95|29833.95|0
1649939940000|2022-04-14 12:39:00|29826.88|29826.88|29826.88|29826.88|29826.88|29826.88|29826.88|29826.88|0
1649939990000|2022-04-14 12:39:50|29823.35|29823.35|29819.82|29819.82|29823.35|29823.35|29819.82|29819.82|0
1649940000000|2022-04-14 12:40:00|29819.51|29819.51|29823.05|29823.05|29823.05|29823.05|29819.51|29819.51|0
1649940020000|2022-04-14 12:40:20|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|0
1649940050000|2022-04-14 12:40:50|29830.42|29830.42|29823.35|29823.35|29830.42|29830.42|29823.35|29823.35|0
1649940090000|2022-04-14 12:41:30|29833.95|29833.95|29826.88|29826.88|29833.95|29833.95|29826.88|29826.88|0
1649940100000|2022-04-14 12:41:40|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|29823.35|0
1649940110000|2022-04-14 12:41:50|29823.05|29823.05|29819.51|29819.51|29826.58|29826.58|29819.51|29819.51|0
1649940130000|2022-04-14 12:42:10|29823.05|29823.05|29823.05|29823.05|29823.05|29823.05|29823.05|29823.05|0
1649940140000|2022-04-14 12:42:20|29826.58|29826.58|29833.65|29833.65|29833.65|29833.65|29826.58|29826.58|0
1649940210000|2022-04-14 12:43:30|29837.19|29837.19|29837.19|29837.19|29837.19|29837.19|29837.19|29837.19|0
1649940220000|2022-04-14 12:43:40|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|0
1649940230000|2022-04-14 12:43:50|29841.32|29841.32|29841.32|29841.32|29841.32|29841.32|29841.32|29841.32|0
1649940240000|2022-04-14 12:44:00|29842.55|29842.55|29846.98|29846.98|29850.03|29850.03|29842.55|29842.55|0
1649940250000|2022-04-14 12:44:10|29847.39|29847.39|29847.8|29847.8|29847.8|29847.8|29847.39|29847.39|0
1649940270000|2022-04-14 12:44:30|29844.27|29844.27|29844.27|29844.27|29844.27|29844.27|29844.27|29844.27|0
1649940290000|2022-04-14 12:44:50|29843.04|29843.04|29842.63|29842.63|29843.04|29843.04|29842.63|29842.63|0
1649940300000|2022-04-14 12:45:00|29842.51|29842.51|29846.45|29846.45|29846.45|29846.45|29842.51|29842.51|0
1649940330000|2022-04-14 12:45:30|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|0
1649940360000|2022-04-14 12:46:00|29853.52|29853.52|29853.52|29853.52|29853.52|29853.52|29853.52|29853.52|0
1649940380000|2022-04-14 12:46:20|29857.06|29857.06|29857.06|29857.06|29857.06|29857.06|29857.06|29857.06|0
1649940390000|2022-04-14 12:46:30|29857.36|29857.36|29857.06|29857.06|29857.36|29857.36|29857.06|29857.06|0
1649940410000|2022-04-14 12:46:50|29857.88|29857.88|29858.48|29858.48|29858.48|29858.48|29857.88|29857.88|0
1649940450000|2022-04-14 12:47:30|29869.08|29869.08|29865.25|29865.25|29869.08|29869.08|29865.25|29865.25|0
1649940470000|2022-04-14 12:47:50|29861.71|29861.71|29861.11|29861.11|29861.71|29861.71|29861.11|29861.11|0
1649940490000|2022-04-14 12:48:10|29850.51|29850.51|29850.51|29850.51|29850.51|29850.51|29850.51|29850.51|0
1649940500000|2022-04-14 12:48:20|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|0
1649940510000|2022-04-14 12:48:30|29857.58|29857.58|29850.51|29850.51|29857.58|29857.58|29850.51|29850.51|0
1649940520000|2022-04-14 12:48:40|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|0
1649940530000|2022-04-14 12:48:50|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|0
1649940540000|2022-04-14 12:49:00|29856.97|29856.97|29856.97|29856.97|29856.97|29856.97|29856.97|29856.97|0
1649940550000|2022-04-14 12:49:10|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|0
1649940600000|2022-04-14 12:50:00|29860.51|29860.51|29860.81|29860.81|29860.81|29860.81|29860.51|29860.51|0
1649940620000|2022-04-14 12:50:20|29861.11|29861.11|29861.11|29861.11|29861.11|29861.11|29861.11|29861.11|0
1649940640000|2022-04-14 12:50:40|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|0
1649940670000|2022-04-14 12:51:10|29861.11|29861.11|29856.97|29856.97|29861.11|29861.11|29856.97|29856.97|0
1649940690000|2022-04-14 12:51:30|29853.44|29853.44|29849.9|29849.9|29853.44|29853.44|29849.9|29849.9|0
1649940700000|2022-04-14 12:51:40|29846.37|29846.37|29842.01|29842.01|29846.37|29846.37|29842.01|29842.01|0
1649940760000|2022-04-14 12:52:40|29831.41|29831.41|29838.48|29838.48|29838.48|29838.48|29831.41|29831.41|0
1649940840000|2022-04-14 12:54:00|29842.01|29842.01|29842.31|29842.31|29842.31|29842.31|29842.01|29842.01|0
1649940850000|2022-04-14 12:54:10|29838.78|29838.78|29838.78|29838.78|29838.78|29838.78|29838.78|29838.78|0
1649940860000|2022-04-14 12:54:20|29838.37|29838.37|29838.37|29838.37|29838.37|29838.37|29838.37|29838.37|0
1649940970000|2022-04-14 12:56:10|29834.83|29834.83|29834.83|29834.83|29834.83|29834.83|29834.83|29834.83|0
1649940990000|2022-04-14 12:56:30|29838.37|29838.37|29838.37|29838.37|29838.37|29838.37|29838.37|29838.37|0
1649941000000|2022-04-14 12:56:40|29837.77|29837.77|29836.57|29836.57|29837.77|29837.77|29836.57|29836.57|0
1649941020000|2022-04-14 12:57:00|29837.17|29837.17|29837.17|29837.17|29837.17|29837.17|29837.17|29837.17|0
1649941030000|2022-04-14 12:57:10|29830.1|29830.1|29830.1|29830.1|29830.1|29830.1|29830.1|29830.1|0
1649941060000|2022-04-14 12:57:40|29837.17|29837.17|29837.17|29837.17|29837.17|29837.17|29837.17|29837.17|0
1649941080000|2022-04-14 12:58:00|29833.63|29833.63|29833.63|29833.63|29833.63|29833.63|29833.63|29833.63|0
1649941100000|2022-04-14 12:58:20|29833.22|29833.22|29832.98|29832.98|29833.22|29833.22|29832.98|29832.98|0
1649941120000|2022-04-14 12:58:40|29836.51|29836.51|29840.05|29840.05|29840.35|29840.35|29836.51|29836.51|0
1649941130000|2022-04-14 12:58:50|29836.51|29836.51|29832.98|29832.98|29840.05|29840.05|29832.98|29832.98|0
1649941140000|2022-04-14 12:59:00|29829.44|29829.44|29829.44|29829.44|29829.44|29829.44|29829.44|29829.44|0
1649941160000|2022-04-14 12:59:20|29836.51|29836.51|29836.51|29836.51|29836.51|29836.51|29836.51|29836.51|0
1649941180000|2022-04-14 12:59:40|29840.05|29840.05|29836.51|29836.51|29840.05|29840.05|29836.51|29836.51|0
1649941190000|2022-04-14 12:59:50|29840.05|29840.05|29840.05|29840.05|29840.05|29840.05|29840.05|29840.05|0
1649941200000|2022-04-14 13:00:00|29839.75|29839.75|29840.05|29840.05|29840.05|29840.05|29839.75|29839.75|0
1649941210000|2022-04-14 13:00:10|29832.98|29832.98|29833.58|29833.58|29833.58|29833.58|29832.98|29832.98|0
1649941220000|2022-04-14 13:00:20|29830.05|29830.05|29829.44|29829.44|29830.05|29830.05|29829.44|29829.44|0
1649941230000|2022-04-14 13:00:30|29822.37|29822.37|29829.44|29829.44|29829.44|29829.44|29822.37|29822.37|0
1649941280000|2022-04-14 13:01:20|29825.91|29825.91|29822.37|29822.37|29825.91|29825.91|29822.37|29822.37|0
1649941300000|2022-04-14 13:01:40|29818.84|29818.84|29818.84|29818.84|29818.84|29818.84|29818.84|29818.84|0
1649941310000|2022-04-14 13:01:50|29819.14|29819.14|29819.14|29819.14|29819.14|29819.14|29819.14|29819.14|0
1649941340000|2022-04-14 13:02:20|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|29814.7|29814.7|0
1649941370000|2022-04-14 13:02:50|29812.07|29812.07|29812.07|29812.07|29812.07|29812.07|29812.07|29812.07|0
1649941400000|2022-04-14 13:03:20|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|0
1649941420000|2022-04-14 13:03:40|29812.07|29812.07|29812.07|29812.07|29812.07|29812.07|29812.07|29812.07|0
1649941450000|2022-04-14 13:04:10|29808.54|29808.54|29807.33|29807.33|29808.54|29808.54|29807.33|29807.33|0
1649941490000|2022-04-14 13:04:50|29807.03|29807.03|29796.43|29796.43|29807.03|29807.03|29796.43|29796.43|0
1649941520000|2022-04-14 13:05:20|29792.89|29792.89|29792.89|29792.89|29792.89|29792.89|29792.89|29792.89|0
1649941530000|2022-04-14 13:05:30|29796.43|29796.43|29796.13|29796.13|29796.43|29796.43|29796.13|29796.13|0
1649941550000|2022-04-14 13:05:50|29795.83|29795.83|29795.83|29795.83|29795.83|29795.83|29795.83|29795.83|0
1649941560000|2022-04-14 13:06:00|29796.13|29796.13|29799.66|29799.66|29799.66|29799.66|29796.13|29796.13|0
1649941570000|2022-04-14 13:06:10|29803.2|29803.2|29799.66|29799.66|29803.2|29803.2|29799.66|29799.66|0
1649941600000|2022-04-14 13:06:40|29798.43|29798.43|29802.38|29802.38|29802.79|29802.79|29798.43|29798.43|0
1649941610000|2022-04-14 13:06:50|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|0
1649941650000|2022-04-14 13:07:30|29798.24|29798.24|29805.31|29805.31|29805.31|29805.31|29798.24|29798.24|0
1649941660000|2022-04-14 13:07:40|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|0
1649941670000|2022-04-14 13:07:50|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|0
1649941710000|2022-04-14 13:08:30|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|0
1649941750000|2022-04-14 13:09:10|29798.24|29798.24|29794.71|29794.71|29798.24|29798.24|29794.71|29794.71|0
1649941760000|2022-04-14 13:09:20|29795.53|29795.53|29795.94|29795.94|29795.94|29795.94|29795.53|29795.53|0
1649941770000|2022-04-14 13:09:30|29796.24|29796.24|29790.07|29790.07|29796.24|29796.24|29790.07|29790.07|0
1649941780000|2022-04-14 13:09:40|29789.25|29789.25|29789.25|29789.25|29789.25|29789.25|29789.25|29789.25|0
1649941790000|2022-04-14 13:09:50|29785.71|29785.71|29782.18|29782.18|29785.71|29785.71|29782.18|29782.18|0
1649941820000|2022-04-14 13:10:20|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|0
1649941850000|2022-04-14 13:10:50|29778.64|29778.64|29785.71|29785.71|29785.71|29785.71|29778.64|29778.64|0
1649941860000|2022-04-14 13:11:00|29789.25|29789.25|29789.25|29789.25|29789.25|29789.25|29789.25|29789.25|0
1649941880000|2022-04-14 13:11:20|29788.95|29788.95|29788.95|29788.95|29788.95|29788.95|29788.95|29788.95|0
1649941920000|2022-04-14 13:12:00|29789.25|29789.25|29793.08|29793.08|29793.08|29793.08|29789.25|29789.25|0
1649941980000|2022-04-14 13:13:00|29800.15|29800.15|29796.62|29796.62|29800.15|29800.15|29796.62|29796.62|0
1649942020000|2022-04-14 13:13:40|29796.02|29796.02|29799.96|29799.96|29803.5|29803.5|29796.02|29796.02|0
1649942030000|2022-04-14 13:13:50|29796.43|29796.43|29796.43|29796.43|29796.43|29796.43|29796.43|29796.43|0
1649942040000|2022-04-14 13:14:00|29795.83|29795.83|29795.83|29795.83|29795.83|29795.83|29795.83|29795.83|0
1649942100000|2022-04-14 13:15:00|29795.01|29795.01|29798.54|29798.54|29798.54|29798.54|29795.01|29795.01|0
1649942130000|2022-04-14 13:15:30|29795.01|29795.01|29791.47|29791.47|29795.01|29795.01|29791.47|29791.47|0
1649942140000|2022-04-14 13:15:40|29791.35|29791.35|29791.35|29791.35|29791.35|29791.35|29791.35|29791.35|0
1649942150000|2022-04-14 13:15:50|29794.89|29794.89|29794.89|29794.89|29794.89|29794.89|29794.89|29794.89|0
1649942170000|2022-04-14 13:16:10|29795.01|29795.01|29791.17|29791.17|29795.01|29795.01|29791.17|29791.17|0
1649942180000|2022-04-14 13:16:20|29787.64|29787.64|29784.1|29784.1|29787.64|29787.64|29784.1|29784.1|0
1649942200000|2022-04-14 13:16:40|29787.64|29787.64|29787.64|29787.64|29787.64|29787.64|29787.64|29787.64|0
1649942210000|2022-04-14 13:16:50|29791.17|29791.17|29791.17|29791.17|29791.17|29791.17|29787.64|29787.64|0
1649942230000|2022-04-14 13:17:10|29790.87|29790.87|29790.87|29790.87|29790.87|29790.87|29790.87|29790.87|0
1649942240000|2022-04-14 13:17:20|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|0
1649942250000|2022-04-14 13:17:30|29783.8|29783.8|29783.8|29783.8|29783.8|29783.8|29783.8|29783.8|0
1649942260000|2022-04-14 13:17:40|29785.3|29785.3|29785.61|29785.61|29785.61|29785.61|29785.3|29785.3|0
1649942270000|2022-04-14 13:17:50|29782.07|29782.07|29782.07|29782.07|29782.07|29782.07|29782.07|29782.07|0
1649942290000|2022-04-14 13:18:10|29785.61|29785.61|29789.14|29789.14|29789.14|29789.14|29785.61|29785.61|0
1649942310000|2022-04-14 13:18:30|29788.24|29788.24|29788.6|29788.6|29788.6|29788.6|29788.24|29788.24|0
1649942340000|2022-04-14 13:19:00|29781.53|29781.53|29774.46|29774.46|29781.53|29781.53|29774.46|29774.46|0
1649942380000|2022-04-14 13:19:40|29778|29778|29778|29778|29778|29778|29778|29778|0
1649942410000|2022-04-14 13:20:10|29785.07|29785.07|29788.6|29788.6|29788.6|29788.6|29785.07|29785.07|0
1649942480000|2022-04-14 13:21:20|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|29785.07|0
1649942490000|2022-04-14 13:21:30|29781.53|29781.53|29780.03|29780.03|29781.53|29781.53|29780.03|29780.03|0
1649942510000|2022-04-14 13:21:50|29779.73|29779.73|29779.73|29779.73|29779.73|29779.73|29779.73|29779.73|0
1649942550000|2022-04-14 13:22:30|29779.85|29779.85|29779.44|29779.44|29779.85|29779.85|29779.44|29779.44|0
1649942570000|2022-04-14 13:22:50|29775.91|29775.91|29775.91|29775.91|29775.91|29775.91|29775.91|29775.91|0
1649942590000|2022-04-14 13:23:10|29772.37|29772.37|29772.37|29772.37|29772.37|29772.37|29772.37|29772.37|0
1649942610000|2022-04-14 13:23:30|29772.07|29772.07|29772.07|29772.07|29772.07|29772.07|29768.54|29768.54|0
1649942620000|2022-04-14 13:23:40|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|0
1649942670000|2022-04-14 13:24:30|29772.07|29772.07|29772.07|29772.07|29772.07|29772.07|29772.07|29772.07|0
1649942690000|2022-04-14 13:24:50|29768.54|29768.54|29761.47|29761.47|29768.54|29768.54|29761.47|29761.47|0
1649942700000|2022-04-14 13:25:00|29761.06|29761.06|29761.06|29761.06|29761.06|29761.06|29761.06|29761.06|0
1649942720000|2022-04-14 13:25:20|29761.88|29761.88|29761.88|29761.88|29761.88|29761.88|29761.88|29761.88|0
1649942730000|2022-04-14 13:25:30|29761.27|29761.27|29761.27|29761.27|29761.27|29761.27|29761.27|29761.27|0
1649942740000|2022-04-14 13:25:40|29764.81|29764.81|29764.81|29764.81|29764.81|29764.81|29764.81|29764.81|0
1649942760000|2022-04-14 13:26:00|29764.57|29764.57|29764.57|29764.57|29764.57|29764.57|29764.57|29764.57|0
1649942770000|2022-04-14 13:26:10|29764.87|29764.87|29768.4|29768.4|29768.4|29768.4|29764.87|29764.87|0
1649942780000|2022-04-14 13:26:20|29775.47|29775.47|29775.47|29775.47|29775.47|29775.47|29775.47|29775.47|0
1649942800000|2022-04-14 13:26:40|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|0
1649942820000|2022-04-14 13:27:00|29779.61|29779.61|29779.61|29779.61|29779.61|29779.61|29779.61|29779.61|0
1649942840000|2022-04-14 13:27:20|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|0
1649942860000|2022-04-14 13:27:40|29772.54|29772.54|29772.54|29772.54|29772.54|29772.54|29772.54|29772.54|0
1649942870000|2022-04-14 13:27:50|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|0
1649942880000|2022-04-14 13:28:00|29779.61|29779.61|29779.31|29779.31|29779.61|29779.61|29779.31|29779.31|0
1649942890000|2022-04-14 13:28:10|29779.07|29779.07|29779.07|29779.07|29779.07|29779.07|29779.07|29779.07|0
1649942900000|2022-04-14 13:28:20|29775.53|29775.53|29778.94|29778.94|29779.07|29779.07|29775.53|29775.53|0
1649942920000|2022-04-14 13:28:40|29771.88|29771.88|29771.88|29771.88|29771.88|29771.88|29771.88|29771.88|0
1649942930000|2022-04-14 13:28:50|29768.34|29768.34|29768.04|29768.04|29768.34|29768.34|29768.04|29768.04|0
1649942940000|2022-04-14 13:29:00|29760.97|29760.97|29771.57|29771.57|29771.57|29771.57|29760.97|29760.97|0
1649942950000|2022-04-14 13:29:10|29771.21|29771.21|29771.21|29771.21|29771.21|29771.21|29771.21|29771.21|0
1649942960000|2022-04-14 13:29:20|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|0
1649942970000|2022-04-14 13:29:30|29764.14|29764.14|29785.35|29785.35|29785.35|29785.35|29764.14|29764.14|0
1649942980000|2022-04-14 13:29:40|29785.65|29785.65|29785.17|29785.17|29785.65|29785.65|29785.17|29785.17|0
1649942990000|2022-04-14 13:29:50|29778.1|29778.1|29771.03|29771.03|29778.1|29778.1|29771.03|29771.03|0
1649943000000|2022-04-14 13:30:00|29778.1|29778.1|29788.7|29788.7|29788.7|29788.7|29778.1|29778.1|0
1649943010000|2022-04-14 13:30:10|29785.17|29785.17|29802.84|29802.84|29802.84|29802.84|29785.17|29785.17|0
1649943020000|2022-04-14 13:30:20|29795.77|29795.77|29792.24|29792.24|29795.77|29795.77|29792.24|29792.24|0
1649943040000|2022-04-14 13:30:40|29788.7|29788.7|29788.7|29788.7|29788.7|29788.7|29788.7|29788.7|0
1649943050000|2022-04-14 13:30:50|29781.63|29781.63|29788.7|29788.7|29792.24|29792.24|29781.63|29781.63|0
1649943060000|2022-04-14 13:31:00|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|0
1649943070000|2022-04-14 13:31:10|29792.48|29792.48|29799.55|29799.55|29799.55|29799.55|29792.48|29792.48|0
1649943080000|2022-04-14 13:31:20|29803.08|29803.08|29829.25|29829.25|29832.78|29832.78|29803.08|29803.08|0
1649943090000|2022-04-14 13:31:30|29825.71|29825.71|29815.11|29815.11|29825.71|29825.71|29815.11|29815.11|0
1649943100000|2022-04-14 13:31:40|29814.29|29814.29|29828.43|29828.43|29828.43|29828.43|29814.29|29814.29|0
1649943110000|2022-04-14 13:31:50|29824.89|29824.89|29824.89|29824.89|29824.89|29824.89|29824.89|29824.89|0
1649943130000|2022-04-14 13:32:10|29828.43|29828.43|29817.41|29817.41|29828.43|29828.43|29817.41|29817.41|0
1649943140000|2022-04-14 13:32:20|29813.88|29813.88|29813.88|29813.88|29813.88|29813.88|29813.88|29813.88|0
1649943170000|2022-04-14 13:32:50|29810.34|29810.34|29803.28|29803.28|29810.34|29810.34|29803.28|29803.28|0
1649943180000|2022-04-14 13:33:00|29810.34|29810.34|29813.88|29813.88|29813.88|29813.88|29810.34|29810.34|0
1649943200000|2022-04-14 13:33:20|29814.49|29814.49|29814.49|29814.49|29814.49|29814.49|29814.49|29814.49|0
1649943210000|2022-04-14 13:33:30|29818.02|29818.02|29818.32|29818.32|29818.32|29818.32|29818.02|29818.02|0
1649943220000|2022-04-14 13:33:40|29811.25|29811.25|29811.25|29811.25|29811.25|29811.25|29804.18|29804.18|0
1649943230000|2022-04-14 13:33:50|29810.95|29810.95|29811.25|29811.25|29811.25|29811.25|29810.95|29810.95|0
1649943240000|2022-04-14 13:34:00|29818.32|29818.32|29818.02|29818.02|29818.32|29818.32|29818.02|29818.02|0
1649943260000|2022-04-14 13:34:20|29825.09|29825.09|29835.69|29835.69|29835.69|29835.69|29825.09|29825.09|0
1649943290000|2022-04-14 13:34:50|29832.16|29832.16|29828.62|29828.62|29832.16|29832.16|29825.09|29825.09|0
1649943300000|2022-04-14 13:35:00|29832.16|29832.16|29867.81|29867.81|29867.81|29867.81|29832.16|29832.16|0
1649943310000|2022-04-14 13:35:10|29864.27|29864.27|29846.6|29846.6|29864.27|29864.27|29846.6|29846.6|0
1649943320000|2022-04-14 13:35:20|29853.67|29853.67|29853.67|29853.67|29853.67|29853.67|29853.67|29853.67|0
1649943340000|2022-04-14 13:35:40|29850.13|29850.13|29849.83|29849.83|29850.13|29850.13|29849.83|29849.83|0
1649943350000|2022-04-14 13:35:50|29853.37|29853.37|29853.37|29853.37|29853.37|29853.37|29853.37|29853.37|0
1649943360000|2022-04-14 13:36:00|29860.44|29860.44|29860.44|29860.44|29860.44|29860.44|29860.44|29860.44|0
1649943380000|2022-04-14 13:36:20|29860.56|29860.56|29860.56|29860.56|29860.56|29860.56|29860.56|29860.56|0
1649943390000|2022-04-14 13:36:30|29849.96|29849.96|29853.49|29853.49|29853.49|29853.49|29849.96|29849.96|0
1649943400000|2022-04-14 13:36:40|29853.08|29853.08|29856.62|29856.62|29856.62|29856.62|29853.08|29853.08|0
1649943410000|2022-04-14 13:36:50|29853.08|29853.08|29852.48|29852.48|29853.08|29853.08|29852.48|29852.48|0
1649943420000|2022-04-14 13:37:00|29856.01|29856.01|29856.83|29856.83|29856.83|29856.83|29856.01|29856.01|0
1649943430000|2022-04-14 13:37:10|29853.3|29853.3|29853.3|29853.3|29853.3|29853.3|29853.3|29853.3|0
1649943440000|2022-04-14 13:37:20|29849.76|29849.76|29856.83|29856.83|29856.83|29856.83|29849.76|29849.76|0
1649943450000|2022-04-14 13:37:30|29853.3|29853.3|29853.3|29853.3|29856.83|29856.83|29853.3|29853.3|0
1649943470000|2022-04-14 13:37:50|29853.6|29853.6|29853.6|29853.6|29853.6|29853.6|29850.06|29850.06|0
1649943480000|2022-04-14 13:38:00|29860.67|29860.67|29860.67|29860.67|29860.67|29860.67|29860.67|29860.67|0
1649943490000|2022-04-14 13:38:10|29850.06|29850.06|29850.06|29850.06|29850.06|29850.06|29846.53|29846.53|0
1649943500000|2022-04-14 13:38:20|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|0
1649943510000|2022-04-14 13:38:30|29839.46|29839.46|29839.46|29839.46|29839.46|29839.46|29839.46|29839.46|0
1649943520000|2022-04-14 13:38:40|29838.23|29838.23|29845.3|29845.3|29845.3|29845.3|29837.82|29837.82|0
1649943530000|2022-04-14 13:38:50|29834.7|29834.7|29834.7|29834.7|29834.7|29834.7|29834.7|29834.7|0
1649943540000|2022-04-14 13:39:00|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|0
1649943550000|2022-04-14 13:39:10|29827.63|29827.63|29826.72|29826.72|29827.63|29827.63|29826.72|29826.72|0
1649943560000|2022-04-14 13:39:20|29823.19|29823.19|29819.65|29819.65|29823.19|29823.19|29819.65|29819.65|0
1649943580000|2022-04-14 13:39:40|29816.12|29816.12|29826.72|29826.72|29826.72|29826.72|29816.12|29816.12|0
1649943590000|2022-04-14 13:39:50|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|0
1649943600000|2022-04-14 13:40:00|29826.42|29826.42|29833.49|29833.49|29833.49|29833.49|29826.42|29826.42|0
1649943610000|2022-04-14 13:40:10|29822.89|29822.89|29826.42|29826.42|29826.42|29826.42|29822.89|29822.89|0
1649943620000|2022-04-14 13:40:20|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|0
1649943640000|2022-04-14 13:40:40|29833.49|29833.49|29840.56|29840.56|29840.56|29840.56|29833.49|29833.49|0
1649943650000|2022-04-14 13:40:50|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|0
1649943660000|2022-04-14 13:41:00|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|0
1649943670000|2022-04-14 13:41:10|29829.96|29829.96|29829.96|29829.96|29829.96|29829.96|29829.96|29829.96|0
1649943690000|2022-04-14 13:41:30|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|29837.03|0
1649943700000|2022-04-14 13:41:40|29844.1|29844.1|29844.1|29844.1|29844.1|29844.1|29844.1|29844.1|0
1649943710000|2022-04-14 13:41:50|29847.63|29847.63|29847.63|29847.63|29847.63|29847.63|29847.63|29847.63|0
1649943730000|2022-04-14 13:42:10|29844.1|29844.1|29844.1|29844.1|29844.1|29844.1|29844.1|29844.1|0
1649943740000|2022-04-14 13:42:20|29840.56|29840.56|29839.96|29839.96|29840.56|29840.56|29839.96|29839.96|0
1649943750000|2022-04-14 13:42:30|29836.43|29836.43|29836.43|29836.43|29836.43|29836.43|29836.43|29836.43|0
1649943760000|2022-04-14 13:42:40|29843.5|29843.5|29843.91|29843.91|29843.91|29843.91|29843.5|29843.5|0
1649943770000|2022-04-14 13:42:50|29836.84|29836.84|29829.77|29829.77|29836.84|29836.84|29829.77|29829.77|0
1649943780000|2022-04-14 13:43:00|29829.36|29829.36|29829.06|29829.06|29829.36|29829.36|29829.06|29829.06|0
1649943790000|2022-04-14 13:43:10|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|0
1649943800000|2022-04-14 13:43:20|29832.59|29832.59|29832.59|29832.59|29832.59|29832.59|29832.59|29832.59|0
1649943810000|2022-04-14 13:43:30|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|29829.06|0
1649943820000|2022-04-14 13:43:40|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|29825.52|0
1649943830000|2022-04-14 13:43:50|29825.22|29825.22|29818.15|29818.15|29825.22|29825.22|29814.62|29814.62|0
1649943850000|2022-04-14 13:44:10|29817.74|29817.74|29817.74|29817.74|29817.74|29817.74|29817.74|29817.74|0
1649943860000|2022-04-14 13:44:20|29814.21|29814.21|29817.74|29817.74|29817.74|29817.74|29814.21|29814.21|0
1649943870000|2022-04-14 13:44:30|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|0
1649943880000|2022-04-14 13:44:40|29824.81|29824.81|29824.51|29824.51|29824.81|29824.81|29824.51|29824.51|0
1649943890000|2022-04-14 13:44:50|29817.44|29817.44|29809.77|29809.77|29817.44|29817.44|29809.77|29809.77|0
1649943900000|2022-04-14 13:45:00|29806.24|29806.24|29810.67|29810.67|29817.74|29817.74|29806.24|29806.24|0
1649943910000|2022-04-14 13:45:10|29821.28|29821.28|29828.35|29828.35|29828.35|29828.35|29821.28|29821.28|0
1649943920000|2022-04-14 13:45:20|29821.28|29821.28|29824.81|29824.81|29828.35|29828.35|29821.28|29821.28|0
1649943930000|2022-04-14 13:45:30|29824.69|29824.69|29824.69|29824.69|29824.69|29824.69|29824.69|29824.69|0
1649943950000|2022-04-14 13:45:50|29821.16|29821.16|29817.62|29817.62|29821.16|29821.16|29817.62|29817.62|0
1649943960000|2022-04-14 13:46:00|29828.23|29828.23|29828.23|29828.23|29828.23|29828.23|29828.23|29828.23|0
1649943970000|2022-04-14 13:46:10|29824.69|29824.69|29824.69|29824.69|29824.69|29824.69|29824.69|29824.69|0
1649943980000|2022-04-14 13:46:20|29831.76|29831.76|29831.76|29831.76|29831.76|29831.76|29831.76|29831.76|0
1649943990000|2022-04-14 13:46:30|29832.06|29832.06|29832.06|29832.06|29832.06|29832.06|29832.06|29832.06|0
1649944000000|2022-04-14 13:46:40|29832.47|29832.47|29839.54|29839.54|29839.54|29839.54|29832.47|29832.47|0
1649944010000|2022-04-14 13:46:50|29839.13|29839.13|29839.54|29839.54|29839.54|29839.54|29839.13|29839.13|0
1649944020000|2022-04-14 13:47:00|29836.01|29836.01|29828.94|29828.94|29836.01|29836.01|29828.94|29828.94|0
1649944030000|2022-04-14 13:47:10|29825.4|29825.4|29825.4|29825.4|29825.4|29825.4|29825.4|29825.4|0
1649944070000|2022-04-14 13:47:50|29828.94|29828.94|29828.94|29828.94|29828.94|29828.94|29828.94|29828.94|0
1649944080000|2022-04-14 13:48:00|29828.64|29828.64|29828.64|29828.64|29828.64|29828.64|29828.64|29828.64|0
1649944090000|2022-04-14 13:48:10|29828.34|29828.34|29828.34|29828.34|29828.34|29828.34|29828.34|29828.34|0
1649944100000|2022-04-14 13:48:20|29824.8|29824.8|29821.27|29821.27|29828.34|29828.34|29821.27|29821.27|0
1649944110000|2022-04-14 13:48:30|29828.34|29828.34|29828.34|29828.34|29828.34|29828.34|29828.34|29828.34|0
1649944130000|2022-04-14 13:48:50|29835.41|29835.41|29828.34|29828.34|29835.41|29835.41|29828.34|29828.34|0
1649944140000|2022-04-14 13:49:00|29824.8|29824.8|29824.5|29824.5|29824.8|29824.8|29824.5|29824.5|0
1649944150000|2022-04-14 13:49:10|29828.04|29828.04|29834.8|29834.8|29834.8|29834.8|29828.04|29828.04|0
1649944180000|2022-04-14 13:49:40|29835.71|29835.71|29832.77|29832.77|29836.31|29836.31|29832.77|29832.77|0
1649944190000|2022-04-14 13:49:50|29839.84|29839.84|29839.84|29839.84|29839.84|29839.84|29836.31|29836.31|0
1649944200000|2022-04-14 13:50:00|29832.77|29832.77|29832.65|29832.65|29832.77|29832.77|29832.65|29832.65|0
1649944210000|2022-04-14 13:50:10|29825.58|29825.58|29829.12|29829.12|29829.12|29829.12|29825.58|29825.58|0
1649944220000|2022-04-14 13:50:20|29839.72|29839.72|29836.19|29836.19|29839.72|29839.72|29836.19|29836.19|0
1649944230000|2022-04-14 13:50:30|29822.05|29822.05|29822.05|29822.05|29822.05|29822.05|29822.05|29822.05|0
1649944240000|2022-04-14 13:50:40|29825.58|29825.58|29832.65|29832.65|29832.65|29832.65|29825.58|29825.58|0
1649944250000|2022-04-14 13:50:50|29829.12|29829.12|29818.51|29818.51|29829.12|29829.12|29818.51|29818.51|0
1649944260000|2022-04-14 13:51:00|29822.05|29822.05|29814.38|29814.38|29825.58|29825.58|29814.38|29814.38|0
1649944270000|2022-04-14 13:51:10|29824.98|29824.98|29825.1|29825.1|29825.1|29825.1|29824.98|29824.98|0
1649944280000|2022-04-14 13:51:20|29828.64|29828.64|29828.64|29828.64|29828.64|29828.64|29828.64|29828.64|0
1649944290000|2022-04-14 13:51:30|29828.94|29828.94|29833.18|29833.18|29836.72|29836.72|29828.94|29828.94|0
1649944300000|2022-04-14 13:51:40|29840.25|29840.25|29833.18|29833.18|29840.25|29840.25|29833.18|29833.18|0
1649944310000|2022-04-14 13:51:50|29829.65|29829.65|29829.65|29829.65|29833.18|29833.18|29829.65|29829.65|0
1649944320000|2022-04-14 13:52:00|29826.11|29826.11|29826.11|29826.11|29826.11|29826.11|29826.11|29826.11|0
1649944340000|2022-04-14 13:52:20|29822.58|29822.58|29815.51|29815.51|29822.58|29822.58|29815.51|29815.51|0
1649944350000|2022-04-14 13:52:30|29811.97|29811.97|29819.04|29819.04|29819.04|29819.04|29811.97|29811.97|0
1649944360000|2022-04-14 13:52:40|29822.58|29822.58|29826.11|29826.11|29826.11|29826.11|29822.58|29822.58|0
1649944380000|2022-04-14 13:53:00|29822.58|29822.58|29819.04|29819.04|29822.58|29822.58|29819.04|29819.04|0
1649944390000|2022-04-14 13:53:10|29815.51|29815.51|29815.51|29815.51|29815.51|29815.51|29815.51|29815.51|0
1649944400000|2022-04-14 13:53:20|29815.1|29815.1|29804.9|29804.9|29815.51|29815.51|29804.9|29804.9|0
1649944410000|2022-04-14 13:53:30|29808.44|29808.44|29811.97|29811.97|29815.51|29815.51|29808.44|29808.44|0
1649944420000|2022-04-14 13:53:40|29808.44|29808.44|29801.37|29801.37|29808.44|29808.44|29801.37|29801.37|0
1649944430000|2022-04-14 13:53:50|29794.3|29794.3|29797.83|29797.83|29797.83|29797.83|29794.3|29794.3|0
1649944440000|2022-04-14 13:54:00|29797.23|29797.23|29786.33|29786.33|29797.23|29797.23|29786.33|29786.33|0
1649944450000|2022-04-14 13:54:10|29789.86|29789.86|29807.54|29807.54|29807.54|29807.54|29789.86|29789.86|0
1649944460000|2022-04-14 13:54:20|29804|29804|29811.07|29811.07|29811.07|29811.07|29804|29804|0
1649944470000|2022-04-14 13:54:30|29807.54|29807.54|29811.07|29811.07|29811.07|29811.07|29804|29804|0
1649944490000|2022-04-14 13:54:50|29811.37|29811.37|29811.97|29811.97|29811.97|29811.97|29811.37|29811.37|0
1649944500000|2022-04-14 13:55:00|29815.51|29815.51|29808.44|29808.44|29819.04|29819.04|29804.9|29804.9|0
1649944510000|2022-04-14 13:55:10|29811.97|29811.97|29808.44|29808.44|29811.97|29811.97|29808.44|29808.44|0
1649944540000|2022-04-14 13:55:40|29804.9|29804.9|29812.51|29812.51|29812.51|29812.51|29804.9|29804.9|0
1649944550000|2022-04-14 13:55:50|29816.05|29816.05|29809.52|29809.52|29816.05|29816.05|29809.28|29809.28|0
1649944560000|2022-04-14 13:56:00|29820.13|29820.13|29820.13|29820.13|29820.13|29820.13|29820.13|29820.13|0
1649944590000|2022-04-14 13:56:30|29823.66|29823.66|29827.2|29827.2|29827.2|29827.2|29823.66|29823.66|0
1649944610000|2022-04-14 13:56:50|29830.73|29830.73|29834.27|29834.27|29837.8|29837.8|29830.73|29830.73|0
1649944620000|2022-04-14 13:57:00|29834.87|29834.87|29834.87|29834.87|29834.87|29834.87|29834.87|29834.87|0
1649944630000|2022-04-14 13:57:10|29849.01|29849.01|29849.83|29849.83|29849.83|29849.83|29846.29|29846.29|0
1649944640000|2022-04-14 13:57:20|29849.58|29849.58|29838.57|29838.57|29849.58|29849.58|29838.57|29838.57|0
1649944650000|2022-04-14 13:57:30|29838.69|29838.69|29852.83|29852.83|29852.83|29852.83|29838.69|29838.69|0
1649944660000|2022-04-14 13:57:40|29856.37|29856.37|29863.44|29863.44|29863.44|29863.44|29852.83|29852.83|0
1649944670000|2022-04-14 13:57:50|29863.74|29863.74|29858.17|29858.17|29865.24|29865.24|29854.63|29854.63|0
1649944680000|2022-04-14 13:58:00|29857.87|29857.87|29857.87|29857.87|29857.87|29857.87|29857.87|29857.87|0
1649944690000|2022-04-14 13:58:10|29858.28|29858.28|29857.98|29857.98|29858.28|29858.28|29857.98|29857.98|0
1649944720000|2022-04-14 13:58:40|29854.44|29854.44|29850.91|29850.91|29854.44|29854.44|29850.91|29850.91|0
1649944730000|2022-04-14 13:58:50|29847.37|29847.37|29843.84|29843.84|29847.37|29847.37|29843.84|29843.84|0
1649944740000|2022-04-14 13:59:00|29847.37|29847.37|29861.51|29861.51|29861.51|29861.51|29847.37|29847.37|0
1649944750000|2022-04-14 13:59:10|29865.05|29865.05|29865.05|29865.05|29865.05|29865.05|29865.05|29865.05|0
1649944760000|2022-04-14 13:59:20|29864.64|29864.64|29864.64|29864.64|29864.64|29864.64|29864.64|29864.64|0
1649944790000|2022-04-14 13:59:50|29850.5|29850.5|29849.9|29849.9|29850.5|29850.5|29849.9|29849.9|0
1649944800000|2022-04-14 14:00:00|29853.43|29853.43|29860.5|29860.5|29864.04|29864.04|29853.43|29853.43|0
1649944810000|2022-04-14 14:00:10|29856.97|29856.97|29860.5|29860.5|29860.5|29860.5|29856.97|29856.97|0
1649944830000|2022-04-14 14:00:30|29864.04|29864.04|29864.45|29864.45|29864.45|29864.45|29864.04|29864.04|0
1649944840000|2022-04-14 14:00:40|29857.38|29857.38|29875.05|29875.05|29875.05|29875.05|29857.38|29857.38|0
1649944850000|2022-04-14 14:00:50|29875.65|29875.65|29865.05|29865.05|29875.65|29875.65|29865.05|29865.05|0
1649944860000|2022-04-14 14:01:00|29875.65|29875.65|29880.2|29880.2|29880.2|29880.2|29875.65|29875.65|0
1649944870000|2022-04-14 14:01:10|29876.66|29876.66|29875.84|29875.84|29876.66|29876.66|29868.77|29868.77|0
1649944880000|2022-04-14 14:01:20|29872.31|29872.31|29868.77|29868.77|29872.31|29872.31|29868.77|29868.77|0
1649944890000|2022-04-14 14:01:30|29865.24|29865.24|29865.24|29865.24|29865.24|29865.24|29865.24|29865.24|0
1649944900000|2022-04-14 14:01:40|29864.83|29864.83|29861.29|29861.29|29864.83|29864.83|29857.76|29857.76|0
1649944920000|2022-04-14 14:02:00|29861.78|29861.78|29868.97|29868.97|29868.97|29868.97|29861.78|29861.78|0
1649944930000|2022-04-14 14:02:10|29861.9|29861.9|29868.97|29868.97|29868.97|29868.97|29861.9|29861.9|0
1649944940000|2022-04-14 14:02:20|29869.57|29869.57|29869.57|29869.57|29873.1|29873.1|29869.57|29869.57|0
1649944950000|2022-04-14 14:02:30|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|0
1649944960000|2022-04-14 14:02:40|29869.57|29869.57|29862.5|29862.5|29869.57|29869.57|29862.5|29862.5|0
1649944980000|2022-04-14 14:03:00|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|0
1649944990000|2022-04-14 14:03:10|29862.5|29862.5|29862.5|29862.5|29862.5|29862.5|29862.5|29862.5|0
1649945000000|2022-04-14 14:03:20|29858.96|29858.96|29858.96|29858.96|29858.96|29858.96|29855.43|29855.43|0
1649945020000|2022-04-14 14:03:40|29859.37|29859.37|29859.37|29859.37|29859.37|29859.37|29859.37|29859.37|0
1649945030000|2022-04-14 14:03:50|29873.51|29873.51|29866.44|29866.44|29873.51|29873.51|29866.44|29866.44|0
1649945050000|2022-04-14 14:04:10|29859.37|29859.37|29859.62|29859.62|29859.62|29859.62|29859.37|29859.37|0
1649945090000|2022-04-14 14:04:50|29863.15|29863.15|29866.69|29866.69|29866.69|29866.69|29863.15|29863.15|0
1649945110000|2022-04-14 14:05:10|29870.22|29870.22|29873.76|29873.76|29873.76|29873.76|29870.22|29870.22|0
1649945120000|2022-04-14 14:05:20|29870.22|29870.22|29873.76|29873.76|29873.76|29873.76|29870.22|29870.22|0
1649945140000|2022-04-14 14:05:40|29870.22|29870.22|29869.92|29869.92|29870.22|29870.22|29869.62|29869.62|0
1649945150000|2022-04-14 14:05:50|29870.22|29870.22|29877.29|29877.29|29877.29|29877.29|29870.22|29870.22|0
1649945160000|2022-04-14 14:06:00|29870.22|29870.22|29873.76|29873.76|29873.76|29873.76|29870.22|29870.22|0
1649945170000|2022-04-14 14:06:10|29880.83|29880.83|29870.22|29870.22|29880.83|29880.83|29870.22|29870.22|0
1649945180000|2022-04-14 14:06:20|29869.92|29869.92|29862.85|29862.85|29869.92|29869.92|29862.85|29862.85|0
1649945200000|2022-04-14 14:06:40|29869.92|29869.92|29869.51|29869.51|29869.92|29869.92|29869.51|29869.51|0
1649945210000|2022-04-14 14:06:50|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|0
1649945220000|2022-04-14 14:07:00|29865.37|29865.37|29862.14|29862.14|29865.68|29865.68|29862.14|29862.14|0
1649945230000|2022-04-14 14:07:10|29865.68|29865.68|29865.68|29865.68|29865.68|29865.68|29865.68|29865.68|0
1649945240000|2022-04-14 14:07:20|29858.61|29858.61|29858.61|29858.61|29858.61|29858.61|29858.61|29858.61|0
1649945250000|2022-04-14 14:07:30|29851.54|29851.54|29855.07|29855.07|29855.07|29855.07|29851.54|29851.54|0
1649945260000|2022-04-14 14:07:40|29858.61|29858.61|29859.21|29859.21|29859.21|29859.21|29858.61|29858.61|0
1649945270000|2022-04-14 14:07:50|29855.67|29855.67|29855.67|29855.67|29855.67|29855.67|29855.67|29855.67|0
1649945320000|2022-04-14 14:08:40|29852.14|29852.14|29862.74|29862.74|29862.74|29862.74|29848.6|29848.6|0
1649945330000|2022-04-14 14:08:50|29859.21|29859.21|29848.6|29848.6|29859.21|29859.21|29848.6|29848.6|0
1649945340000|2022-04-14 14:09:00|29848.48|29848.48|29848.48|29848.48|29848.48|29848.48|29848.48|29848.48|0
1649945350000|2022-04-14 14:09:10|29852.02|29852.02|29855.55|29855.55|29855.55|29855.55|29852.02|29852.02|0
1649945360000|2022-04-14 14:09:20|29855.43|29855.43|29855.43|29855.43|29855.43|29855.43|29855.43|29855.43|0
1649945370000|2022-04-14 14:09:30|29854.83|29854.83|29854.53|29854.53|29854.83|29854.83|29854.53|29854.53|0
1649945390000|2022-04-14 14:09:50|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|0
1649945400000|2022-04-14 14:10:00|29854.53|29854.53|29858.06|29858.06|29858.06|29858.06|29854.53|29854.53|0
1649945410000|2022-04-14 14:10:10|29854.53|29854.53|29854.53|29854.53|29854.53|29854.53|29854.53|29854.53|0
1649945420000|2022-04-14 14:10:20|29855.73|29855.73|29855.13|29855.13|29855.73|29855.73|29855.13|29855.13|0
1649945470000|2022-04-14 14:11:10|29854.83|29854.83|29854.83|29854.83|29854.83|29854.83|29854.83|29854.83|0
1649945480000|2022-04-14 14:11:20|29855.65|29855.65|29855.65|29855.65|29855.65|29855.65|29855.65|29855.65|0
1649945490000|2022-04-14 14:11:30|29859.18|29859.18|29859.18|29859.18|29859.18|29859.18|29859.18|29859.18|0
1649945500000|2022-04-14 14:11:40|29863.02|29863.02|29870.09|29870.09|29870.09|29870.09|29863.02|29863.02|0
1649945520000|2022-04-14 14:12:00|29870.69|29870.69|29881.29|29881.29|29881.29|29881.29|29870.69|29870.69|0
1649945530000|2022-04-14 14:12:10|29881.7|29881.7|29881.29|29881.29|29881.7|29881.7|29881.29|29881.29|0
1649945540000|2022-04-14 14:12:20|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|0
1649945550000|2022-04-14 14:12:30|29877.76|29877.76|29877.76|29877.76|29877.76|29877.76|29877.76|29877.76|0
1649945560000|2022-04-14 14:12:40|29884.83|29884.83|29884.83|29884.83|29884.83|29884.83|29884.83|29884.83|0
1649945580000|2022-04-14 14:13:00|29881.29|29881.29|29884.83|29884.83|29884.83|29884.83|29881.29|29881.29|0
1649945590000|2022-04-14 14:13:10|29891.9|29891.9|29899.09|29899.09|29899.09|29899.09|29891.9|29891.9|0
1649945600000|2022-04-14 14:13:20|29899.33|29899.33|29899.33|29899.33|29899.33|29899.33|29899.33|29899.33|0
1649945610000|2022-04-14 14:13:30|29895.8|29895.8|29895.8|29895.8|29895.8|29895.8|29895.8|29895.8|0
1649945620000|2022-04-14 14:13:40|29897|29897|29907.6|29907.6|29907.6|29907.6|29897|29897|0
1649945630000|2022-04-14 14:13:50|29897|29897|29897|29897|29897|29897|29897|29897|0
1649945660000|2022-04-14 14:14:20|29893.46|29893.46|29893.46|29893.46|29893.46|29893.46|29893.46|29893.46|0
1649945670000|2022-04-14 14:14:30|29900.53|29900.53|29904.07|29904.07|29904.07|29904.07|29900.53|29900.53|0
1649945680000|2022-04-14 14:14:40|29900.53|29900.53|29900.53|29900.53|29900.53|29900.53|29900.53|29900.53|0
1649945700000|2022-04-14 14:15:00|29897|29897|29889.93|29889.93|29897|29897|29889.93|29889.93|0
1649945740000|2022-04-14 14:15:40|29879.32|29879.32|29871.95|29871.95|29879.32|29879.32|29871.95|29871.95|0
1649945760000|2022-04-14 14:16:00|29875.49|29875.49|29875.49|29875.49|29875.49|29875.49|29875.49|29875.49|0
1649945800000|2022-04-14 14:16:40|29879.02|29879.02|29886.09|29886.09|29886.09|29886.09|29879.02|29879.02|0
1649945820000|2022-04-14 14:17:00|29886.39|29886.39|29889.93|29889.93|29889.93|29889.93|29886.39|29886.39|0
1649945830000|2022-04-14 14:17:10|29882.86|29882.86|29882.86|29882.86|29882.86|29882.86|29879.32|29879.32|0
1649945850000|2022-04-14 14:17:30|29872.25|29872.25|29872.25|29872.25|29872.25|29872.25|29872.25|29872.25|0
1649945880000|2022-04-14 14:18:00|29875.79|29875.79|29879.32|29879.32|29879.32|29879.32|29875.79|29875.79|0
1649945890000|2022-04-14 14:18:10|29879.57|29879.57|29883.1|29883.1|29886.64|29886.64|29879.57|29879.57|0
1649945930000|2022-04-14 14:18:50|29876.03|29876.03|29868.96|29868.96|29876.03|29876.03|29868.96|29868.96|0
1649945940000|2022-04-14 14:19:00|29861.89|29861.89|29861.89|29861.89|29861.89|29861.89|29861.89|29861.89|0
1649945990000|2022-04-14 14:19:50|29861.29|29861.29|29861.29|29861.29|29861.29|29861.29|29861.29|29861.29|0
1649946000000|2022-04-14 14:20:00|29857.76|29857.76|29861.29|29861.29|29861.29|29861.29|29857.76|29857.76|0
1649946020000|2022-04-14 14:20:20|29861.59|29861.59|29861.59|29861.59|29861.59|29861.59|29861.59|29861.59|0
1649946030000|2022-04-14 14:20:30|29868.66|29868.66|29868.66|29868.66|29868.66|29868.66|29868.66|29868.66|0
1649946060000|2022-04-14 14:21:00|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|0
1649946080000|2022-04-14 14:21:20|29868.66|29868.66|29868.9|29868.9|29868.9|29868.9|29868.66|29868.66|0
1649946130000|2022-04-14 14:22:10|29872.44|29872.44|29872.14|29872.14|29872.44|29872.44|29872.14|29872.14|0
1649946150000|2022-04-14 14:22:30|29875.67|29875.67|29875.67|29875.67|29875.67|29875.67|29875.67|29875.67|0
1649946170000|2022-04-14 14:22:50|29882.74|29882.74|29882.74|29882.74|29882.74|29882.74|29882.74|29882.74|0
1649946190000|2022-04-14 14:23:10|29883.45|29883.45|29891.12|29891.12|29891.12|29891.12|29883.45|29883.45|0
1649946200000|2022-04-14 14:23:20|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|0
1649946230000|2022-04-14 14:23:50|29884.05|29884.05|29876.98|29876.98|29884.05|29884.05|29876.98|29876.98|0
1649946250000|2022-04-14 14:24:10|29876.68|29876.68|29876.68|29876.68|29876.68|29876.68|29876.68|29876.68|0
1649946280000|2022-04-14 14:24:40|29873.15|29873.15|29873.15|29873.15|29873.15|29873.15|29873.15|29873.15|0
1649946300000|2022-04-14 14:25:00|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|0
1649946310000|2022-04-14 14:25:10|29865.96|29865.96|29869.49|29869.49|29869.49|29869.49|29865.96|29865.96|0
1649946330000|2022-04-14 14:25:30|29865.96|29865.96|29865.96|29865.96|29865.96|29865.96|29865.96|29865.96|0
1649946340000|2022-04-14 14:25:40|29862.42|29862.42|29858.89|29858.89|29862.42|29862.42|29858.89|29858.89|0
1649946350000|2022-04-14 14:25:50|29862.42|29862.42|29869.49|29869.49|29869.49|29869.49|29862.42|29862.42|0
1649946360000|2022-04-14 14:26:00|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|0
1649946370000|2022-04-14 14:26:10|29872.73|29872.73|29872.73|29872.73|29872.73|29872.73|29872.73|29872.73|0
1649946380000|2022-04-14 14:26:20|29872.43|29872.43|29868.89|29868.89|29872.43|29872.43|29868.89|29868.89|0
1649946390000|2022-04-14 14:26:30|29865.36|29865.36|29868.89|29868.89|29868.89|29868.89|29865.36|29865.36|0
1649946420000|2022-04-14 14:27:00|29869.19|29869.19|29868.89|29868.89|29869.19|29869.19|29868.89|29868.89|0
1649946430000|2022-04-14 14:27:10|29869.49|29869.49|29869.79|29869.79|29869.79|29869.79|29869.49|29869.49|0
1649946440000|2022-04-14 14:27:20|29870.09|29870.09|29870.09|29870.09|29870.09|29870.09|29870.09|29870.09|0
1649946450000|2022-04-14 14:27:30|29869.79|29869.79|29876.86|29876.86|29876.86|29876.86|29869.79|29869.79|0
1649946470000|2022-04-14 14:27:50|29880.4|29880.4|29880.4|29880.4|29880.4|29880.4|29880.4|29880.4|0
1649946490000|2022-04-14 14:28:10|29883.93|29883.93|29884.05|29884.05|29884.05|29884.05|29883.93|29883.93|0
1649946510000|2022-04-14 14:28:30|29880.52|29880.52|29880.52|29880.52|29880.52|29880.52|29880.52|29880.52|0
1649946540000|2022-04-14 14:29:00|29876.98|29876.98|29869.61|29869.61|29876.98|29876.98|29869.61|29869.61|0
1649946560000|2022-04-14 14:29:20|29866.08|29866.08|29866.08|29866.08|29866.08|29866.08|29866.08|29866.08|0
1649946580000|2022-04-14 14:29:40|29869.61|29869.61|29869.61|29869.61|29869.61|29869.61|29869.61|29869.61|0
1649946590000|2022-04-14 14:29:50|29866.08|29866.08|29862.54|29862.54|29866.08|29866.08|29862.54|29862.54|0
1649946610000|2022-04-14 14:30:10|29866.08|29866.08|29866.08|29866.08|29869.61|29869.61|29866.08|29866.08|0
1649946630000|2022-04-14 14:30:30|29859.01|29859.01|29859.01|29859.01|29859.01|29859.01|29859.01|29859.01|0
1649946660000|2022-04-14 14:31:00|29851.94|29851.94|29849|29849|29852.54|29852.54|29849|29849|0
1649946670000|2022-04-14 14:31:10|29852.54|29852.54|29849|29849|29852.54|29852.54|29849|29849|0
1649946690000|2022-04-14 14:31:30|29852.54|29852.54|29856.07|29856.07|29859.61|29859.61|29852.54|29852.54|0
1649946700000|2022-04-14 14:31:40|29856.2|29856.2|29856.2|29856.2|29856.2|29856.2|29856.2|29856.2|0
1649946730000|2022-04-14 14:32:10|29856.8|29856.8|29856.8|29856.8|29856.8|29856.8|29856.8|29856.8|0
1649946740000|2022-04-14 14:32:20|29860.33|29860.33|29860.33|29860.33|29863.87|29863.87|29860.33|29860.33|0
1649946760000|2022-04-14 14:32:40|29860.63|29860.63|29860.63|29860.63|29860.63|29860.63|29860.63|29860.63|0
1649946770000|2022-04-14 14:32:50|29857.1|29857.1|29857.1|29857.1|29860.63|29860.63|29857.1|29857.1|0
1649946780000|2022-04-14 14:33:00|29864.17|29864.17|29864.17|29864.17|29864.17|29864.17|29860.63|29860.63|0
1649946820000|2022-04-14 14:33:40|29867.7|29867.7|29867.7|29867.7|29867.7|29867.7|29867.7|29867.7|0
1649946840000|2022-04-14 14:34:00|29871.24|29871.24|29864.17|29864.17|29871.24|29871.24|29864.17|29864.17|0
1649946860000|2022-04-14 14:34:20|29864.41|29864.41|29861.36|29861.36|29864.53|29864.53|29860.99|29860.99|0
1649946880000|2022-04-14 14:34:40|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|0
1649946900000|2022-04-14 14:35:00|29850.75|29850.75|29853.88|29853.88|29853.88|29853.88|29850.34|29850.34|0
1649946910000|2022-04-14 14:35:10|29843.27|29843.27|29842.45|29842.45|29843.27|29843.27|29842.45|29842.45|0
1649946920000|2022-04-14 14:35:20|29849.52|29849.52|29849.52|29849.52|29849.52|29849.52|29849.52|29849.52|0
1649946940000|2022-04-14 14:35:40|29853.06|29853.06|29860.13|29860.13|29860.13|29860.13|29853.06|29853.06|0
1649946950000|2022-04-14 14:35:50|29855.69|29855.69|29855.69|29855.69|29855.69|29855.69|29855.69|29855.69|0
1649946960000|2022-04-14 14:36:00|29862.76|29862.76|29862.76|29862.76|29862.76|29862.76|29862.76|29862.76|0
1649946970000|2022-04-14 14:36:10|29869.83|29869.83|29869.83|29869.83|29869.83|29869.83|29869.83|29869.83|0
1649946990000|2022-04-14 14:36:30|29866.3|29866.3|29866.3|29866.3|29866.3|29866.3|29866.3|29866.3|0
1649947000000|2022-04-14 14:36:40|29865.89|29865.89|29865.89|29865.89|29865.89|29865.89|29865.89|29865.89|0
1649947030000|2022-04-14 14:37:10|29862.35|29862.35|29862.35|29862.35|29862.35|29862.35|29862.35|29862.35|0
1649947040000|2022-04-14 14:37:20|29861.94|29861.94|29861.94|29861.94|29861.94|29861.94|29861.94|29861.94|0
1649947050000|2022-04-14 14:37:30|29858.41|29858.41|29854.39|29854.39|29858.41|29858.41|29854.39|29854.39|0
1649947060000|2022-04-14 14:37:40|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|29855.21|0
1649947070000|2022-04-14 14:37:50|29855.51|29855.51|29859.04|29859.04|29859.04|29859.04|29855.51|29855.51|0
1649947080000|2022-04-14 14:38:00|29862.58|29862.58|29862.58|29862.58|29862.58|29862.58|29862.58|29862.58|0
1649947090000|2022-04-14 14:38:10|29859.04|29859.04|29858.74|29858.74|29859.04|29859.04|29858.74|29858.74|0
1649947100000|2022-04-14 14:38:20|29858.44|29858.44|29854.5|29854.5|29858.44|29858.44|29854.5|29854.5|0
1649947140000|2022-04-14 14:39:00|29836.82|29836.82|29847.43|29847.43|29847.43|29847.43|29836.82|29836.82|0
1649947150000|2022-04-14 14:39:10|29847.31|29847.31|29847.55|29847.55|29847.55|29847.55|29844.01|29844.01|0
1649947170000|2022-04-14 14:39:30|29846.73|29846.73|29846.73|29846.73|29846.73|29846.73|29846.73|29846.73|0
1649947180000|2022-04-14 14:39:40|29843.19|29843.19|29850.56|29850.56|29850.56|29850.56|29843.19|29843.19|0
1649947230000|2022-04-14 14:40:30|29854.1|29854.1|29854.1|29854.1|29854.1|29854.1|29854.1|29854.1|0
1649947240000|2022-04-14 14:40:40|29847.03|29847.03|29847.03|29847.03|29847.03|29847.03|29847.03|29847.03|0
1649947250000|2022-04-14 14:40:50|29836.42|29836.42|29836.42|29836.42|29836.42|29836.42|29836.42|29836.42|0
1649947260000|2022-04-14 14:41:00|29832.89|29832.89|29847.63|29847.63|29847.63|29847.63|29832.89|29832.89|0
1649947270000|2022-04-14 14:41:10|29851.17|29851.17|29854.7|29854.7|29854.7|29854.7|29851.17|29851.17|0
1649947280000|2022-04-14 14:41:20|29855.3|29855.3|29855.3|29855.3|29855.3|29855.3|29855.3|29855.3|0
1649947290000|2022-04-14 14:41:30|29862.37|29862.37|29862.37|29862.37|29862.37|29862.37|29862.37|29862.37|0
1649947300000|2022-04-14 14:41:40|29865.91|29865.91|29865.91|29865.91|29865.91|29865.91|29865.91|29865.91|0
1649947320000|2022-04-14 14:42:00|29872.98|29872.98|29872.98|29872.98|29872.98|29872.98|29869.44|29869.44|0
1649947340000|2022-04-14 14:42:20|29880.05|29880.05|29883.58|29883.58|29883.58|29883.58|29880.05|29880.05|0
1649947350000|2022-04-14 14:42:30|29884.81|29884.81|29888.34|29888.34|29888.34|29888.34|29884.81|29884.81|0
1649947370000|2022-04-14 14:42:50|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|0
1649947380000|2022-04-14 14:43:00|29887.93|29887.93|29891.47|29891.47|29895|29895|29887.93|29887.93|0
1649947390000|2022-04-14 14:43:10|29891.88|29891.88|29888.34|29888.34|29891.88|29891.88|29888.34|29888.34|0
1649947410000|2022-04-14 14:43:30|29884.81|29884.81|29877.74|29877.74|29884.81|29884.81|29877.74|29877.74|0
1649947420000|2022-04-14 14:43:40|29888.34|29888.34|29888.34|29888.34|29888.34|29888.34|29888.34|29888.34|0
1649947430000|2022-04-14 14:43:50|29884.81|29884.81|29884.81|29884.81|29884.81|29884.81|29884.81|29884.81|0
1649947440000|2022-04-14 14:44:00|29881.27|29881.27|29877.74|29877.74|29881.27|29881.27|29877.74|29877.74|0
1649947450000|2022-04-14 14:44:10|29884.81|29884.81|29895.41|29895.41|29895.41|29895.41|29884.81|29884.81|0
1649947470000|2022-04-14 14:44:30|29891.88|29891.88|29888.34|29888.34|29891.88|29891.88|29888.34|29888.34|0
1649947480000|2022-04-14 14:44:40|29884.81|29884.81|29884.81|29884.81|29884.81|29884.81|29884.81|29884.81|0
1649947490000|2022-04-14 14:44:50|29883.91|29883.91|29883.91|29883.91|29883.91|29883.91|29883.91|29883.91|0
1649947500000|2022-04-14 14:45:00|29880.37|29880.37|29880.37|29880.37|29880.37|29880.37|29880.37|29880.37|0
1649947540000|2022-04-14 14:45:40|29876.43|29876.43|29876.43|29876.43|29876.43|29876.43|29876.43|29876.43|0
1649947550000|2022-04-14 14:45:50|29879.96|29879.96|29879.96|29879.96|29879.96|29879.96|29879.96|29879.96|0
1649947560000|2022-04-14 14:46:00|29890.57|29890.57|29890.57|29890.57|29890.57|29890.57|29890.57|29890.57|0
1649947570000|2022-04-14 14:46:10|29887.03|29887.03|29883.5|29883.5|29887.03|29887.03|29883.5|29883.5|0
1649947590000|2022-04-14 14:46:30|29883.26|29883.26|29883.26|29883.26|29883.26|29883.26|29883.26|29883.26|0
1649947610000|2022-04-14 14:46:50|29883.67|29883.67|29890.74|29890.74|29890.74|29890.74|29883.67|29883.67|0
1649947620000|2022-04-14 14:47:00|29894.27|29894.27|29901.34|29901.34|29901.34|29901.34|29894.27|29894.27|0
1649947640000|2022-04-14 14:47:20|29901.75|29901.75|29887.61|29887.61|29901.75|29901.75|29887.61|29887.61|0
1649947650000|2022-04-14 14:47:30|29888.43|29888.43|29898.79|29898.79|29898.79|29898.79|29888.19|29888.19|0
1649947660000|2022-04-14 14:47:40|29905.86|29905.86|29909.4|29909.4|29909.4|29909.4|29905.86|29905.86|0
1649947690000|2022-04-14 14:48:10|29909.1|29909.1|29905.56|29905.56|29909.1|29909.1|29905.56|29905.56|0
1649947700000|2022-04-14 14:48:20|29905.15|29905.15|29905.15|29905.15|29905.15|29905.15|29905.15|29905.15|0
1649947730000|2022-04-14 14:48:50|29904.85|29904.85|29904.85|29904.85|29904.85|29904.85|29904.85|29904.85|0
1649947760000|2022-04-14 14:49:20|29915.46|29915.46|29918.99|29918.99|29918.99|29918.99|29915.46|29915.46|0
1649947790000|2022-04-14 14:49:50|29915.46|29915.46|29911.92|29911.92|29915.46|29915.46|29911.92|29911.92|0
1649947800000|2022-04-14 14:50:00|29911.32|29911.32|29907.3|29907.3|29911.32|29911.32|29907.3|29907.3|0
1649947810000|2022-04-14 14:50:10|29907|29907|29907|29907|29907|29907|29907|29907|0
1649947820000|2022-04-14 14:50:20|29917.61|29917.61|29917.61|29917.61|29917.61|29917.61|29917.61|29917.61|0
1649947850000|2022-04-14 14:50:50|29914.07|29914.07|29910.95|29910.95|29914.48|29914.48|29910.95|29910.95|0
1649947870000|2022-04-14 14:51:10|29918.02|29918.02|29918.02|29918.02|29918.02|29918.02|29918.02|29918.02|0
1649947880000|2022-04-14 14:51:20|29918.43|29918.43|29918.43|29918.43|29918.43|29918.43|29918.43|29918.43|0
1649947890000|2022-04-14 14:51:30|29919.03|29919.03|29919.03|29919.03|29919.03|29919.03|29919.03|29919.03|0
1649947900000|2022-04-14 14:51:40|29919.33|29919.33|29919.33|29919.33|29919.33|29919.33|29919.33|29919.33|0
1649947910000|2022-04-14 14:51:50|29922.86|29922.86|29919.33|29919.33|29922.86|29922.86|29919.33|29919.33|0
1649947920000|2022-04-14 14:52:00|29919.03|29919.03|29919.03|29919.03|29919.03|29919.03|29919.03|29919.03|0
1649947940000|2022-04-14 14:52:20|29922.56|29922.56|29930.23|29930.23|29930.23|29930.23|29922.56|29922.56|0
1649947960000|2022-04-14 14:52:40|29926.7|29926.7|29926.7|29926.7|29926.7|29926.7|29926.7|29926.7|0
1649947990000|2022-04-14 14:53:10|29923.16|29923.16|29923.16|29923.16|29923.16|29923.16|29923.16|29923.16|0
1649948010000|2022-04-14 14:53:30|29919.63|29919.63|29919.63|29919.63|29919.63|29919.63|29919.63|29919.63|0
1649948020000|2022-04-14 14:53:40|29923.16|29923.16|29923.16|29923.16|29923.16|29923.16|29923.16|29923.16|0
1649948030000|2022-04-14 14:53:50|29916.09|29916.09|29909.02|29909.02|29916.09|29916.09|29909.02|29909.02|0
1649948040000|2022-04-14 14:54:00|29912.56|29912.56|29912.56|29912.56|29912.56|29912.56|29912.56|29912.56|0
1649948060000|2022-04-14 14:54:20|29919.93|29919.93|29923.46|29923.46|29927|29927|29919.93|29919.93|0
1649948070000|2022-04-14 14:54:30|29919.93|29919.93|29912.86|29912.86|29919.93|29919.93|29912.86|29912.86|0
1649948080000|2022-04-14 14:54:40|29919.93|29919.93|29923.46|29923.46|29923.46|29923.46|29919.93|29919.93|0
1649948090000|2022-04-14 14:54:50|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|0
1649948100000|2022-04-14 14:55:00|29927|29927|29923.46|29923.46|29927|29927|29923.46|29923.46|0
1649948140000|2022-04-14 14:55:40|29919.93|29919.93|29915.79|29915.79|29919.93|29919.93|29915.79|29915.79|0
1649948150000|2022-04-14 14:55:50|29908.72|29908.72|29912.26|29912.26|29912.26|29912.26|29908.72|29908.72|0
1649948160000|2022-04-14 14:56:00|29908.72|29908.72|29905.19|29905.19|29908.72|29908.72|29905.19|29905.19|0
1649948170000|2022-04-14 14:56:10|29908.72|29908.72|29908.72|29908.72|29908.72|29908.72|29908.72|29908.72|0
1649948180000|2022-04-14 14:56:20|29905.19|29905.19|29901.65|29901.65|29905.19|29905.19|29901.65|29901.65|0
1649948190000|2022-04-14 14:56:30|29905.19|29905.19|29901.65|29901.65|29905.19|29905.19|29901.65|29901.65|0
1649948210000|2022-04-14 14:56:50|29905.19|29905.19|29905.19|29905.19|29905.19|29905.19|29905.19|29905.19|0
1649948230000|2022-04-14 14:57:10|29908.72|29908.72|29912.86|29912.86|29912.86|29912.86|29908.72|29908.72|0
1649948250000|2022-04-14 14:57:30|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1649948260000|2022-04-14 14:57:40|29902.25|29902.25|29898.72|29898.72|29902.25|29902.25|29898.72|29898.72|0
1649948270000|2022-04-14 14:57:50|29899.02|29899.02|29898.72|29898.72|29899.02|29899.02|29898.72|29898.72|0
1649948280000|2022-04-14 14:58:00|29898.42|29898.42|29905.49|29905.49|29905.49|29905.49|29898.42|29898.42|0
1649948290000|2022-04-14 14:58:10|29901.95|29901.95|29905.49|29905.49|29905.49|29905.49|29901.95|29901.95|0
1649948300000|2022-04-14 14:58:20|29905.08|29905.08|29905.08|29905.08|29905.08|29905.08|29905.08|29905.08|0
1649948310000|2022-04-14 14:58:30|29901.54|29901.54|29901.54|29901.54|29901.54|29901.54|29901.54|29901.54|0
1649948320000|2022-04-14 14:58:40|29898.01|29898.01|29894.47|29894.47|29898.01|29898.01|29894.47|29894.47|0
1649948330000|2022-04-14 14:58:50|29894.23|29894.23|29894.11|29894.11|29894.23|29894.23|29879.97|29879.97|0
1649948340000|2022-04-14 14:59:00|29901.18|29901.18|29890.58|29890.58|29901.18|29901.18|29890.58|29890.58|0
1649948350000|2022-04-14 14:59:10|29887.04|29887.04|29901.06|29901.06|29901.06|29901.06|29883.51|29883.51|0
1649948380000|2022-04-14 14:59:40|29897.52|29897.52|29897.52|29897.52|29897.52|29897.52|29893.99|29893.99|0
1649948390000|2022-04-14 14:59:50|29893.99|29893.99|29886.92|29886.92|29893.99|29893.99|29886.92|29886.92|0
1649948400000|2022-04-14 15:00:00|29883.39|29883.39|29883.39|29883.39|29883.39|29883.39|29883.39|29883.39|0
1649948410000|2022-04-14 15:00:10|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|0
1649948420000|2022-04-14 15:00:20|29879.44|29879.44|29879.44|29879.44|29879.44|29879.44|29879.44|29879.44|0
1649948430000|2022-04-14 15:00:30|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|0
1649948460000|2022-04-14 15:01:00|29886.51|29886.51|29886.51|29886.51|29886.51|29886.51|29886.51|29886.51|0
1649948480000|2022-04-14 15:01:20|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|0
1649948520000|2022-04-14 15:02:00|29882.67|29882.67|29882.67|29882.67|29882.67|29882.67|29882.67|29882.67|0
1649948530000|2022-04-14 15:02:10|29882.55|29882.55|29882.55|29882.55|29882.55|29882.55|29882.55|29882.55|0
1649948550000|2022-04-14 15:02:30|29900.23|29900.23|29900.23|29900.23|29900.23|29900.23|29900.23|29900.23|0
1649948570000|2022-04-14 15:02:50|29903.76|29903.76|29903.76|29903.76|29903.76|29903.76|29903.76|29903.76|0
1649948580000|2022-04-14 15:03:00|29900.23|29900.23|29896.69|29896.69|29900.23|29900.23|29896.69|29896.69|0
1649948630000|2022-04-14 15:03:50|29897.1|29897.1|29900.64|29900.64|29904.17|29904.17|29897.1|29897.1|0
1649948640000|2022-04-14 15:04:00|29904.17|29904.17|29904.17|29904.17|29904.17|29904.17|29904.17|29904.17|0
1649948650000|2022-04-14 15:04:10|29903.76|29903.76|29903.76|29903.76|29903.76|29903.76|29903.76|29903.76|0
1649948660000|2022-04-14 15:04:20|29907.3|29907.3|29907.3|29907.3|29907.3|29907.3|29907.3|29907.3|0
1649948670000|2022-04-14 15:04:30|29924.97|29924.97|29921.44|29921.44|29924.97|29924.97|29921.44|29921.44|0
1649948680000|2022-04-14 15:04:40|29914.37|29914.37|29914.37|29914.37|29914.37|29914.37|29914.37|29914.37|0
1649948690000|2022-04-14 15:04:50|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1649948700000|2022-04-14 15:05:00|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|0
1649948720000|2022-04-14 15:05:20|29913.96|29913.96|29913.96|29913.96|29913.96|29913.96|29913.96|29913.96|0
1649948730000|2022-04-14 15:05:30|29914.37|29914.37|29914.07|29914.07|29914.37|29914.37|29914.07|29914.07|0
1649948750000|2022-04-14 15:05:50|29914.48|29914.48|29918.42|29918.42|29921.96|29921.96|29914.48|29914.48|0
1649948770000|2022-04-14 15:06:10|29918.66|29918.66|29918.66|29918.66|29918.66|29918.66|29918.66|29918.66|0
1649948780000|2022-04-14 15:06:20|29915.13|29915.13|29911.59|29911.59|29915.13|29915.13|29911.59|29911.59|0
1649948790000|2022-04-14 15:06:30|29911.18|29911.18|29911.18|29911.18|29911.18|29911.18|29911.18|29911.18|0
1649948800000|2022-04-14 15:06:40|29907.65|29907.65|29908.06|29908.06|29908.06|29908.06|29907.65|29907.65|0
1649948810000|2022-04-14 15:06:50|29911.59|29911.59|29907.36|29907.36|29911.72|29911.72|29907.36|29907.36|0
1649948830000|2022-04-14 15:07:10|29907.77|29907.77|29907.77|29907.77|29907.77|29907.77|29907.77|29907.77|0
1649948840000|2022-04-14 15:07:20|29907.36|29907.36|29907.36|29907.36|29907.36|29907.36|29907.36|29907.36|0
1649948850000|2022-04-14 15:07:30|29907.77|29907.77|29911.31|29911.31|29911.72|29911.72|29907.77|29907.77|0
1649948880000|2022-04-14 15:08:00|29910.9|29910.9|29911.31|29911.31|29911.31|29911.31|29910.9|29910.9|0
1649948900000|2022-04-14 15:08:20|29911.55|29911.55|29911.55|29911.55|29911.55|29911.55|29911.55|29911.55|0
1649948920000|2022-04-14 15:08:40|29911.25|29911.25|29910.54|29910.54|29918.32|29918.32|29910.54|29910.54|0
1649948930000|2022-04-14 15:08:50|29903.47|29903.47|29905.8|29905.8|29917.31|29917.31|29903.17|29903.17|0
1649948940000|2022-04-14 15:09:00|29906.1|29906.1|29920.01|29920.01|29920.01|29920.01|29906.1|29906.1|0
1649948950000|2022-04-14 15:09:10|29919.6|29919.6|29923.14|29923.14|29923.14|29923.14|29919.6|29919.6|0
1649948960000|2022-04-14 15:09:20|29926.67|29926.67|29923.14|29923.14|29926.67|29926.67|29923.14|29923.14|0
1649948970000|2022-04-14 15:09:30|29919.6|29919.6|29919.6|29919.6|29919.6|29919.6|29919.6|29919.6|0
1649948980000|2022-04-14 15:09:40|29923.14|29923.14|29923.14|29923.14|29923.14|29923.14|29923.14|29923.14|0
1649949000000|2022-04-14 15:10:00|29926.67|29926.67|29927.9|29927.9|29927.9|29927.9|29926.67|29926.67|0
1649949010000|2022-04-14 15:10:10|29924.36|29924.36|29924.97|29924.97|29924.97|29924.97|29924.36|29924.36|0
1649949020000|2022-04-14 15:10:20|29928.5|29928.5|29928.5|29928.5|29928.5|29928.5|29928.5|29928.5|0
1649949030000|2022-04-14 15:10:30|29921.43|29921.43|29921.43|29921.43|29921.43|29921.43|29921.43|29921.43|0
1649949050000|2022-04-14 15:10:50|29917.9|29917.9|29914.36|29914.36|29917.9|29917.9|29914.36|29914.36|0
1649949070000|2022-04-14 15:11:10|29917.9|29917.9|29917.9|29917.9|29917.9|29917.9|29917.9|29917.9|0
1649949100000|2022-04-14 15:11:40|29921.43|29921.43|29924.97|29924.97|29924.97|29924.97|29921.43|29921.43|0
1649949110000|2022-04-14 15:11:50|29921.43|29921.43|29921.43|29921.43|29921.43|29921.43|29921.43|29921.43|0
1649949120000|2022-04-14 15:12:00|29932.04|29932.04|29935.87|29935.87|29935.87|29935.87|29932.04|29932.04|0
1649949130000|2022-04-14 15:12:10|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|0
1649949140000|2022-04-14 15:12:20|29942.94|29942.94|29939.41|29939.41|29942.94|29942.94|29939.41|29939.41|0
1649949150000|2022-04-14 15:12:30|29942.94|29942.94|29950.01|29950.01|29950.01|29950.01|29942.94|29942.94|0
1649949160000|2022-04-14 15:12:40|29946.48|29946.48|29946.96|29946.96|29946.96|29946.96|29946.48|29946.48|0
1649949170000|2022-04-14 15:12:50|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|0
1649949180000|2022-04-14 15:13:00|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|0
1649949220000|2022-04-14 15:13:40|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|0
1649949240000|2022-04-14 15:14:00|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|0
1649949270000|2022-04-14 15:14:30|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|0
1649949280000|2022-04-14 15:14:40|29947.37|29947.37|29947.37|29947.37|29947.37|29947.37|29947.37|29947.37|0
1649949290000|2022-04-14 15:14:50|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|0
1649949300000|2022-04-14 15:15:00|29950.49|29950.49|29946.96|29946.96|29951.31|29951.31|29946.96|29946.96|0
1649949310000|2022-04-14 15:15:10|29947.78|29947.78|29947.78|29947.78|29947.78|29947.78|29947.78|29947.78|0
1649949320000|2022-04-14 15:15:20|29947.18|29947.18|29947.18|29947.18|29947.18|29947.18|29947.18|29947.18|0
1649949340000|2022-04-14 15:15:40|29947.06|29947.06|29947.06|29947.06|29947.06|29947.06|29947.06|29947.06|0
1649949350000|2022-04-14 15:15:50|29946.94|29946.94|29954.01|29954.01|29954.01|29954.01|29946.94|29946.94|0
1649949360000|2022-04-14 15:16:00|29957.54|29957.54|29961.08|29961.08|29961.08|29961.08|29957.54|29957.54|0
1649949370000|2022-04-14 15:16:10|29957.54|29957.54|29957.54|29957.54|29957.54|29957.54|29957.54|29957.54|0
1649949390000|2022-04-14 15:16:30|29957.95|29957.95|29957.95|29957.95|29957.95|29957.95|29957.95|29957.95|0
1649949420000|2022-04-14 15:17:00|29961.49|29961.49|29961.49|29961.49|29961.49|29961.49|29961.49|29961.49|0
1649949440000|2022-04-14 15:17:20|29961.19|29961.19|29957.65|29957.65|29961.19|29961.19|29957.65|29957.65|0
1649949450000|2022-04-14 15:17:30|29961.19|29961.19|29957.65|29957.65|29961.19|29961.19|29957.65|29957.65|0
1649949460000|2022-04-14 15:17:40|29956.83|29956.83|29953.3|29953.3|29956.83|29956.83|29953.3|29953.3|0
1649949470000|2022-04-14 15:17:50|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|0
1649949500000|2022-04-14 15:18:20|29954.12|29954.12|29954.12|29954.12|29954.12|29954.12|29954.12|29954.12|0
1649949510000|2022-04-14 15:18:30|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|0
1649949530000|2022-04-14 15:18:50|29957.24|29957.24|29954.12|29954.12|29957.24|29957.24|29953.71|29953.71|0
1649949540000|2022-04-14 15:19:00|29954.53|29954.53|29950.88|29950.88|29954.53|29954.53|29950.58|29950.58|0
1649949550000|2022-04-14 15:19:10|29947.35|29947.35|29947.35|29947.35|29947.35|29947.35|29947.35|29947.35|0
1649949560000|2022-04-14 15:19:20|29947.76|29947.76|29947.35|29947.35|29947.76|29947.76|29947.35|29947.35|0
1649949570000|2022-04-14 15:19:30|29947.65|29947.65|29948.06|29948.06|29948.06|29948.06|29947.65|29947.65|0
1649949580000|2022-04-14 15:19:40|29947.65|29947.65|29947.65|29947.65|29947.65|29947.65|29947.65|29947.65|0
1649949600000|2022-04-14 15:20:00|29947.24|29947.24|29947.65|29947.65|29947.65|29947.65|29946.83|29946.83|0
1649949610000|2022-04-14 15:20:10|29947.24|29947.24|29947.24|29947.24|29947.24|29947.24|29947.24|29947.24|0
1649949630000|2022-04-14 15:20:30|29946.64|29946.64|29953.71|29953.71|29953.71|29953.71|29946.64|29946.64|0
1649949640000|2022-04-14 15:20:40|29953.41|29953.41|29956.94|29956.94|29956.94|29956.94|29953.41|29953.41|0
1649949690000|2022-04-14 15:21:30|29953.41|29953.41|29942.8|29942.8|29953.41|29953.41|29939.27|29939.27|0
1649949700000|2022-04-14 15:21:40|29942.5|29942.5|29945.63|29945.63|29946.03|29946.03|29942.5|29942.5|0
1649949710000|2022-04-14 15:21:50|29946.03|29946.03|29949.57|29949.57|29949.57|29949.57|29946.03|29946.03|0
1649949720000|2022-04-14 15:22:00|29949.98|29949.98|29949.68|29949.68|29949.98|29949.98|29949.68|29949.68|0
1649949730000|2022-04-14 15:22:10|29950.09|29950.09|29950.5|29950.5|29950.5|29950.5|29949.68|29949.68|0
1649949740000|2022-04-14 15:22:20|29950.09|29950.09|29950.09|29950.09|29950.09|29950.09|29950.09|29950.09|0
1649949770000|2022-04-14 15:22:50|29957.16|29957.16|29960.99|29960.99|29964.53|29964.53|29953.62|29953.62|0
1649949780000|2022-04-14 15:23:00|29961.4|29961.4|29960.58|29960.58|29961.4|29961.4|29960.58|29960.58|0
1649949810000|2022-04-14 15:23:30|29971.19|29971.19|29974.72|29974.72|29974.72|29974.72|29971.19|29971.19|0
1649949820000|2022-04-14 15:23:40|29967.65|29967.65|29967.65|29967.65|29967.65|29967.65|29967.65|29967.65|0
1649949830000|2022-04-14 15:23:50|29968.06|29968.06|29968.06|29968.06|29968.06|29968.06|29968.06|29968.06|0
1649949860000|2022-04-14 15:24:20|29968.36|29968.36|29975.43|29975.43|29975.43|29975.43|29968.36|29968.36|0
1649949870000|2022-04-14 15:24:30|29978.97|29978.97|29978.97|29978.97|29978.97|29978.97|29978.97|29978.97|0
1649949890000|2022-04-14 15:24:50|29989.57|29989.57|29986.04|29986.04|29989.57|29989.57|29982.5|29982.5|0
1649949900000|2022-04-14 15:25:00|29986.16|29986.16|29985.56|29985.56|29986.16|29986.16|29981.61|29981.61|0
1649949910000|2022-04-14 15:25:10|29982.02|29982.02|29982.99|29982.99|29982.99|29982.99|29982.02|29982.02|0
1649949920000|2022-04-14 15:25:20|29986.52|29986.52|29986.52|29986.52|29986.52|29986.52|29986.52|29986.52|0
1649949930000|2022-04-14 15:25:30|29979.45|29979.45|29979.45|29979.45|29979.45|29979.45|29979.45|29979.45|0
1649949950000|2022-04-14 15:25:50|29986.52|29986.52|29990.06|29990.06|29990.06|29990.06|29986.52|29986.52|0
1649949960000|2022-04-14 15:26:00|29990.47|29990.47|29990.47|29990.47|29990.47|29990.47|29990.47|29990.47|0
1649949970000|2022-04-14 15:26:10|29986.93|29986.93|29986.93|29986.93|29986.93|29986.93|29986.93|29986.93|0
1649949980000|2022-04-14 15:26:20|29986.63|29986.63|29986.39|29986.39|29986.63|29986.63|29986.39|29986.39|0
1649950000000|2022-04-14 15:26:40|29982.86|29982.86|29982.56|29982.56|29982.86|29982.86|29982.25|29982.25|0
1649950010000|2022-04-14 15:26:50|29971.95|29971.95|29968.42|29968.42|29982.56|29982.56|29968.42|29968.42|0
1649950020000|2022-04-14 15:27:00|29971.95|29971.95|29975.49|29975.49|29975.49|29975.49|29971.95|29971.95|0
1649950030000|2022-04-14 15:27:10|29975.9|29975.9|29975.9|29975.9|29975.9|29975.9|29975.9|29975.9|0
1649950040000|2022-04-14 15:27:20|29975.49|29975.49|29975.9|29975.9|29975.9|29975.9|29975.49|29975.49|0
1649950060000|2022-04-14 15:27:40|29979.43|29979.43|29982.96|29982.96|29982.96|29982.96|29979.43|29979.43|0
1649950070000|2022-04-14 15:27:50|29982.66|29982.66|29975.59|29975.59|29982.66|29982.66|29975.59|29975.59|0
1649950080000|2022-04-14 15:28:00|29975.9|29975.9|29972.36|29972.36|29979.43|29979.43|29972.36|29972.36|0
1649950120000|2022-04-14 15:28:40|29972.66|29972.66|29972.25|29972.25|29972.66|29972.66|29972.25|29972.25|0
1649950130000|2022-04-14 15:28:50|29972.66|29972.66|29972.54|29972.54|29972.66|29972.66|29972.54|29972.54|0
1649950140000|2022-04-14 15:29:00|29971.94|29971.94|29957.68|29957.68|29975.47|29975.47|29950.61|29950.61|0
1649950150000|2022-04-14 15:29:10|29954.14|29954.14|29957.68|29957.68|29961.21|29961.21|29950.61|29950.61|0
1649950160000|2022-04-14 15:29:20|29950.61|29950.61|29954.14|29954.14|29957.68|29957.68|29947.07|29947.07|0
1649950170000|2022-04-14 15:29:30|29947.07|29947.07|29940|29940|29947.07|29947.07|29936.47|29936.47|0
1649950180000|2022-04-14 15:29:40|29932.93|29932.93|29929.4|29929.4|29932.93|29932.93|29918.38|29918.38|0
1649950190000|2022-04-14 15:29:50|29929.16|29929.16|29925.92|29925.92|29932.99|29932.99|29922.09|29922.09|0
1650352500000|2022-04-19 07:15:00|29355.19|29355.19|29332.07|29332.07|29355.19|29355.19|29332.07|29332.07|0
1650352510000|2022-04-19 07:15:10|29331.47|29331.47|29328.53|29328.53|29331.47|29331.47|29327.93|29327.93|0
1650352520000|2022-04-19 07:15:20|29325|29325|29325|29325|29325|29325|29325|29325|0
1650352570000|2022-04-19 07:16:10|29324.88|29324.88|29309.06|29309.06|29324.88|29324.88|29308.94|29308.94|0
1650352600000|2022-04-19 07:16:40|29326.13|29326.13|29329.36|29329.36|29329.36|29329.36|29325.83|29325.83|0
1650352610000|2022-04-19 07:16:50|29336.43|29336.43|29336.43|29336.43|29339.97|29339.97|29336.43|29336.43|0
1650352620000|2022-04-19 07:17:00|29320.79|29320.79|29314.32|29314.32|29320.79|29320.79|29303.12|29303.12|0
1650352640000|2022-04-19 07:17:20|29315.53|29315.53|29329.67|29329.67|29329.67|29329.67|29315.53|29315.53|0
1650352650000|2022-04-19 07:17:30|29340.27|29340.27|29336.74|29336.74|29340.27|29340.27|29336.74|29336.74|0
1650352670000|2022-04-19 07:17:50|29340.27|29340.27|29343.2|29343.2|29350.87|29350.87|29340.27|29340.27|0
1650352680000|2022-04-19 07:18:00|29336.13|29336.13|29332.6|29332.6|29336.13|29336.13|29332.6|29332.6|0
1650352700000|2022-04-19 07:18:20|29350.27|29350.27|29365.23|29365.23|29365.23|29365.23|29350.27|29350.27|0
1650352710000|2022-04-19 07:18:30|29368.77|29368.77|29365.23|29365.23|29368.77|29368.77|29361.7|29361.7|0
1650352720000|2022-04-19 07:18:40|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|0
1650352730000|2022-04-19 07:18:50|29377.04|29377.04|29377.64|29377.64|29381.18|29381.18|29377.04|29377.04|0
1650352750000|2022-04-19 07:19:10|29374.11|29374.11|29370.57|29370.57|29374.11|29374.11|29370.57|29370.57|0
1650352760000|2022-04-19 07:19:20|29374.11|29374.11|29370.57|29370.57|29374.11|29374.11|29367.04|29367.04|0
1650352770000|2022-04-19 07:19:30|29367.04|29367.04|29367.04|29367.04|29367.04|29367.04|29367.04|29367.04|0
1650352780000|2022-04-19 07:19:40|29356.43|29356.43|29356.43|29356.43|29356.43|29356.43|29356.43|29356.43|0
1650352790000|2022-04-19 07:19:50|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|0
1650352800000|2022-04-19 07:20:00|29359.97|29359.97|29359.88|29359.88|29360.79|29360.79|29359.88|29359.88|0
1650352810000|2022-04-19 07:20:10|29352.81|29352.81|29352.81|29352.81|29352.81|29352.81|29352.81|29352.81|0
1650352820000|2022-04-19 07:20:20|29359.88|29359.88|29356.35|29356.35|29363.42|29363.42|29356.35|29356.35|0
1650352830000|2022-04-19 07:20:30|29363.42|29363.42|29363.42|29363.42|29363.42|29363.42|29363.42|29363.42|0
1650352840000|2022-04-19 07:20:40|29366.95|29366.95|29363.42|29363.42|29366.95|29366.95|29363.42|29363.42|0
1650352850000|2022-04-19 07:20:50|29366.95|29366.95|29378.16|29378.16|29378.16|29378.16|29366.95|29366.95|0
1650352860000|2022-04-19 07:21:00|29374.62|29374.62|29388.76|29388.76|29388.76|29388.76|29374.62|29374.62|0
1650352900000|2022-04-19 07:21:40|29390.81|29390.81|29380.62|29380.62|29391.22|29391.22|29380.62|29380.62|0
1650352910000|2022-04-19 07:21:50|29380.32|29380.32|29384.15|29384.15|29384.15|29384.15|29380.32|29380.32|0
1650352920000|2022-04-19 07:22:00|29387.69|29387.69|29381.82|29381.82|29388.89|29388.89|29381.82|29381.82|0
1650352940000|2022-04-19 07:22:20|29378.29|29378.29|29374.75|29374.75|29378.29|29378.29|29374.75|29374.75|0
1650352960000|2022-04-19 07:22:40|29367.68|29367.68|29360.61|29360.61|29367.68|29367.68|29360.61|29360.61|0
1650352970000|2022-04-19 07:22:50|29350.01|29350.01|29332.33|29332.33|29350.01|29350.01|29332.33|29332.33|0
1650352980000|2022-04-19 07:23:00|29332.94|29332.94|29315.26|29315.26|29332.94|29332.94|29315.26|29315.26|0
1650352990000|2022-04-19 07:23:10|29314.44|29314.44|29321.51|29321.51|29321.51|29321.51|29314.44|29314.44|0
1650353000000|2022-04-19 07:23:20|29328.58|29328.58|29349.79|29349.79|29349.79|29349.79|29325.05|29325.05|0
1650353010000|2022-04-19 07:23:30|29335.65|29335.65|29342.72|29342.72|29342.72|29342.72|29335.65|29335.65|0
1650353020000|2022-04-19 07:23:40|29346.26|29346.26|29353.33|29353.33|29353.33|29353.33|29346.26|29346.26|0
1650353030000|2022-04-19 07:23:50|29349.79|29349.79|29357.68|29357.68|29357.68|29357.68|29342.72|29342.72|0
1650353040000|2022-04-19 07:24:00|29364.75|29364.75|29368.29|29368.29|29368.29|29368.29|29361.22|29361.22|0
1650353050000|2022-04-19 07:24:10|29357.68|29357.68|29361.22|29361.22|29361.22|29361.22|29350.61|29350.61|0
1650353060000|2022-04-19 07:24:20|29375.36|29375.36|29375.36|29375.36|29375.36|29375.36|29375.36|29375.36|0
1650353090000|2022-04-19 07:24:50|29385.96|29385.96|29393.03|29393.03|29393.03|29393.03|29385.96|29385.96|0
1650353110000|2022-04-19 07:25:10|29400.1|29400.1|29383.86|29383.86|29400.1|29400.1|29383.86|29383.86|0
1650353130000|2022-04-19 07:25:30|29376.79|29376.79|29373.25|29373.25|29376.79|29376.79|29373.25|29373.25|0
1650353140000|2022-04-19 07:25:40|29366.18|29366.18|29365.88|29365.88|29366.18|29366.18|29365.88|29365.88|0
1650353150000|2022-04-19 07:25:50|29358.81|29358.81|29337.3|29337.3|29358.81|29358.81|29337.3|29337.3|0
1650353160000|2022-04-19 07:26:00|29337.79|29337.79|29337.79|29337.79|29337.79|29337.79|29337.79|29337.79|0
1650353170000|2022-04-19 07:26:10|29341.32|29341.32|29341.32|29341.32|29341.32|29341.32|29341.32|29341.32|0
1650353190000|2022-04-19 07:26:30|29348.39|29348.39|29348.39|29348.39|29348.39|29348.39|29348.39|29348.39|0
1650353200000|2022-04-19 07:26:40|29348.75|29348.75|29348.75|29348.75|29348.75|29348.75|29348.75|29348.75|0
1650353220000|2022-04-19 07:27:00|29362.89|29362.89|29361.69|29361.69|29365.23|29365.23|29358.16|29358.16|0
1650353230000|2022-04-19 07:27:10|29360.49|29360.49|29360.49|29360.49|29360.49|29360.49|29360.49|29360.49|0
1650353250000|2022-04-19 07:27:30|29353.42|29353.42|29353.12|29353.12|29353.42|29353.42|29353.12|29353.12|0
1650353260000|2022-04-19 07:27:40|29342.52|29342.52|29331.91|29331.91|29342.52|29342.52|29331.91|29331.91|0
1650353280000|2022-04-19 07:28:00|29332.51|29332.51|29336.05|29336.05|29336.05|29336.05|29332.51|29332.51|0
1650353290000|2022-04-19 07:28:10|29332.51|29332.51|29325.44|29325.44|29332.51|29332.51|29325.44|29325.44|0
1650353300000|2022-04-19 07:28:20|29321.91|29321.91|29321.61|29321.61|29321.91|29321.91|29321.61|29321.61|0
1650353310000|2022-04-19 07:28:30|29314.54|29314.54|29314.54|29314.54|29318.07|29318.07|29314.54|29314.54|0
1650353320000|2022-04-19 07:28:40|29321.61|29321.61|29321.61|29321.61|29321.61|29321.61|29321.61|29321.61|0
1650353330000|2022-04-19 07:28:50|29314.54|29314.54|29314.54|29314.54|29314.54|29314.54|29314.54|29314.54|0
1650353340000|2022-04-19 07:29:00|29321.61|29321.61|29304.83|29304.83|29321.61|29321.61|29304.83|29304.83|0
1650353350000|2022-04-19 07:29:10|29305.43|29305.43|29304.83|29304.83|29305.74|29305.74|29304.83|29304.83|0
1650353360000|2022-04-19 07:29:20|29301.3|29301.3|29294.23|29294.23|29301.3|29301.3|29294.23|29294.23|0
1650353370000|2022-04-19 07:29:30|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|0
1650353390000|2022-04-19 07:29:50|29291.51|29291.51|29292.72|29292.72|29292.72|29292.72|29291.51|29291.51|0
1650353400000|2022-04-19 07:30:00|29292.42|29292.42|29269.94|29269.94|29307.46|29307.46|29269.94|29269.94|0
1650353410000|2022-04-19 07:30:10|29271.14|29271.14|29267.6|29267.6|29274.67|29274.67|29264.07|29264.07|0
1650353420000|2022-04-19 07:30:20|29274.67|29274.67|29264.07|29264.07|29274.67|29274.67|29264.07|29264.07|0
1650353430000|2022-04-19 07:30:30|29271.14|29271.14|29271.14|29271.14|29271.14|29271.14|29271.14|29271.14|0
1650353440000|2022-04-19 07:30:40|29267.6|29267.6|29246.39|29246.39|29267.6|29267.6|29242.86|29242.86|0
1650353450000|2022-04-19 07:30:50|29249.93|29249.93|29249.93|29249.93|29249.93|29249.93|29249.93|29249.93|0
1650353470000|2022-04-19 07:31:10|29246.39|29246.39|29253.46|29253.46|29253.46|29253.46|29246.39|29246.39|0
1650353490000|2022-04-19 07:31:30|29255.27|29255.27|29256.17|29256.17|29256.47|29256.47|29255.27|29255.27|0
1650353500000|2022-04-19 07:31:40|29252.63|29252.63|29253.53|29253.53|29253.53|29253.53|29252.63|29252.63|0
1650353520000|2022-04-19 07:32:00|29250|29250|29239.39|29239.39|29250|29250|29239.39|29239.39|0
1650353530000|2022-04-19 07:32:10|29235.86|29235.86|29235.86|29235.86|29235.86|29235.86|29235.86|29235.86|0
1650353550000|2022-04-19 07:32:30|29228.79|29228.79|29235.04|29235.04|29235.04|29235.04|29227.97|29227.97|0
1650353560000|2022-04-19 07:32:40|29238.58|29238.58|29252.71|29252.71|29259.78|29259.78|29238.58|29238.58|0
1650353570000|2022-04-19 07:32:50|29256.25|29256.25|29252.71|29252.71|29256.25|29256.25|29252.71|29252.71|0
1650353580000|2022-04-19 07:33:00|29252.41|29252.41|29252.41|29252.41|29252.41|29252.41|29252.41|29252.41|0
1650353590000|2022-04-19 07:33:10|29248.88|29248.88|29248.88|29248.88|29248.88|29248.88|29248.88|29248.88|0
1650353600000|2022-04-19 07:33:20|29241.81|29241.81|29234.74|29234.74|29241.81|29241.81|29234.74|29234.74|0
1650353610000|2022-04-19 07:33:30|29231.2|29231.2|29227.67|29227.67|29234.74|29234.74|29227.67|29227.67|0
1650353630000|2022-04-19 07:33:50|29224.14|29224.14|29224.14|29224.14|29224.14|29224.14|29220.6|29220.6|0
1650353640000|2022-04-19 07:34:00|29231.2|29231.2|29234.74|29234.74|29234.74|29234.74|29231.2|29231.2|0
1650353650000|2022-04-19 07:34:10|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|0
1650353660000|2022-04-19 07:34:20|29224.14|29224.14|29210|29210|29224.14|29224.14|29210|29210|0
1650353670000|2022-04-19 07:34:30|29209.39|29209.39|29209.39|29209.39|29209.39|29209.39|29209.39|29209.39|0
1650353700000|2022-04-19 07:35:00|29210.59|29210.59|29184.95|29184.95|29210.59|29210.59|29184.95|29184.95|0
1650353740000|2022-04-19 07:35:40|29185.36|29185.36|29203.03|29203.03|29203.03|29203.03|29185.36|29185.36|0
1650353750000|2022-04-19 07:35:50|29199.5|29199.5|29199.5|29199.5|29199.5|29199.5|29195.96|29195.96|0
1650353760000|2022-04-19 07:36:00|29206.57|29206.57|29203.03|29203.03|29206.57|29206.57|29203.03|29203.03|0
1650353770000|2022-04-19 07:36:10|29199.5|29199.5|29180.15|29180.15|29199.5|29199.5|29180.15|29180.15|0
1650353780000|2022-04-19 07:36:20|29176.61|29176.61|29176.61|29176.61|29176.61|29176.61|29176.61|29176.61|0
1650353790000|2022-04-19 07:36:30|29187.22|29187.22|29183.68|29183.68|29187.22|29187.22|29183.68|29183.68|0
1650353800000|2022-04-19 07:36:40|29190.75|29190.75|29187.22|29187.22|29190.75|29190.75|29180.15|29180.15|0
1650353810000|2022-04-19 07:36:50|29201.36|29201.36|29191.35|29191.35|29201.96|29201.96|29191.35|29191.35|0
1650353820000|2022-04-19 07:37:00|29187.82|29187.82|29187.52|29187.52|29187.82|29187.82|29187.52|29187.52|0
1650353830000|2022-04-19 07:37:10|29188.34|29188.34|29188.34|29188.34|29188.34|29188.34|29188.34|29188.34|0
1650353840000|2022-04-19 07:37:20|29181.27|29181.27|29181.27|29181.27|29181.27|29181.27|29181.27|29181.27|0
1650353850000|2022-04-19 07:37:30|29191.87|29191.87|29195.41|29195.41|29202.48|29202.48|29191.87|29191.87|0
1650353860000|2022-04-19 07:37:40|29198.94|29198.94|29195.41|29195.41|29198.94|29198.94|29195.41|29195.41|0
1650353870000|2022-04-19 07:37:50|29202.48|29202.48|29202.48|29202.48|29202.48|29202.48|29202.48|29202.48|0
1650353880000|2022-04-19 07:38:00|29198.94|29198.94|29198.94|29198.94|29198.94|29198.94|29198.94|29198.94|0
1650353890000|2022-04-19 07:38:10|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|29198.58|0
1650353900000|2022-04-19 07:38:20|29195.04|29195.04|29195.04|29195.04|29195.04|29195.04|29195.04|29195.04|0
1650353910000|2022-04-19 07:38:30|29198.58|29198.58|29205.65|29205.65|29205.65|29205.65|29198.58|29198.58|0
1650353920000|2022-04-19 07:38:40|29212.72|29212.72|29212.72|29212.72|29212.72|29212.72|29212.72|29212.72|0
1650353930000|2022-04-19 07:38:50|29219.79|29219.79|29212.72|29212.72|29223.32|29223.32|29212.72|29212.72|0
1650353940000|2022-04-19 07:39:00|29209.18|29209.18|29209.18|29209.18|29209.18|29209.18|29209.18|29209.18|0
1650353960000|2022-04-19 07:39:20|29205.65|29205.65|29205.65|29205.65|29205.65|29205.65|29205.65|29205.65|0
1650353970000|2022-04-19 07:39:30|29202.11|29202.11|29202.11|29202.11|29202.11|29202.11|29202.11|29202.11|0
1650353990000|2022-04-19 07:39:50|29205.65|29205.65|29213.62|29213.62|29213.62|29213.62|29205.65|29205.65|0
1650354000000|2022-04-19 07:40:00|29203.01|29203.01|29203.01|29203.01|29203.01|29203.01|29203.01|29203.01|0
1650354010000|2022-04-19 07:40:10|29199.48|29199.48|29199.48|29199.48|29199.48|29199.48|29199.48|29199.48|0
1650354020000|2022-04-19 07:40:20|29188.88|29188.88|29181.81|29181.81|29188.88|29188.88|29181.81|29181.81|0
1650354030000|2022-04-19 07:40:30|29182.63|29182.63|29165.07|29165.07|29182.75|29182.75|29165.07|29165.07|0
1650354040000|2022-04-19 07:40:40|29168.61|29168.61|29175.68|29175.68|29175.68|29175.68|29168.61|29168.61|0
1650354050000|2022-04-19 07:40:50|29179.21|29179.21|29179.21|29179.21|29179.21|29179.21|29179.21|29179.21|0
1650354060000|2022-04-19 07:41:00|29175.68|29175.68|29168.61|29168.61|29175.68|29175.68|29168.61|29168.61|0
1650354070000|2022-04-19 07:41:10|29165.07|29165.07|29165.07|29165.07|29165.07|29165.07|29165.07|29165.07|0
1650354080000|2022-04-19 07:41:20|29164.95|29164.95|29164.95|29164.95|29164.95|29164.95|29164.95|29164.95|0
1650354090000|2022-04-19 07:41:30|29164.71|29164.71|29171.78|29171.78|29171.78|29171.78|29164.71|29164.71|0
1650354110000|2022-04-19 07:41:50|29171.48|29171.48|29171.18|29171.18|29174.71|29174.71|29171.18|29171.18|0
1650354130000|2022-04-19 07:42:10|29153.5|29153.5|29153.5|29153.5|29153.5|29153.5|29153.5|29153.5|0
1650354150000|2022-04-19 07:42:30|29149.97|29149.97|29149.97|29149.97|29149.97|29149.97|29149.97|29149.97|0
1650354160000|2022-04-19 07:42:40|29160.57|29160.57|29160.57|29160.57|29160.57|29160.57|29157.04|29157.04|0
1650354170000|2022-04-19 07:42:50|29149.97|29149.97|29146.43|29146.43|29149.97|29149.97|29146.43|29146.43|0
1650354180000|2022-04-19 07:43:00|29139.36|29139.36|29146.43|29146.43|29146.43|29146.43|29139.36|29139.36|0
1650354200000|2022-04-19 07:43:20|29157.04|29157.04|29157.04|29157.04|29157.04|29157.04|29157.04|29157.04|0
1650354250000|2022-04-19 07:44:10|29157.64|29157.64|29157.64|29157.64|29157.64|29157.64|29157.64|29157.64|0
1650354260000|2022-04-19 07:44:20|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|0
1650354270000|2022-04-19 07:44:30|29154.11|29154.11|29157.64|29157.64|29157.64|29157.64|29154.11|29154.11|0
1650354280000|2022-04-19 07:44:40|29154.11|29154.11|29142.6|29142.6|29154.11|29154.11|29142.6|29142.6|0
1650354290000|2022-04-19 07:44:50|29143.01|29143.01|29128.87|29128.87|29143.01|29143.01|29128.87|29128.87|0
1650354300000|2022-04-19 07:45:00|29129.69|29129.69|29126.16|29126.16|29129.69|29129.69|29126.16|29126.16|0
1650354320000|2022-04-19 07:45:20|29129.69|29129.69|29129.69|29129.69|29129.69|29129.69|29129.69|29129.69|0
1650354330000|2022-04-19 07:45:30|29133.23|29133.23|29140.3|29140.3|29140.3|29140.3|29133.23|29133.23|0
1650354340000|2022-04-19 07:45:40|29143.83|29143.83|29140.3|29140.3|29143.83|29143.83|29140.3|29140.3|0
1650354350000|2022-04-19 07:45:50|29143.83|29143.83|29144.44|29144.44|29147.97|29147.97|29143.83|29143.83|0
1650354360000|2022-04-19 07:46:00|29140.9|29140.9|29144.44|29144.44|29144.44|29144.44|29140.9|29140.9|0
1650354370000|2022-04-19 07:46:10|29144.85|29144.85|29138.02|29138.02|29148.38|29148.38|29138.02|29138.02|0
1650354380000|2022-04-19 07:46:20|29141.55|29141.55|29138.02|29138.02|29141.55|29141.55|29138.02|29138.02|0
1650354410000|2022-04-19 07:46:50|29152.16|29152.16|29152.57|29152.57|29159.64|29159.64|29152.16|29152.16|0
1650354420000|2022-04-19 07:47:00|29149.03|29149.03|29149.03|29149.03|29149.03|29149.03|29149.03|29149.03|0
1650354440000|2022-04-19 07:47:20|29151.14|29151.14|29151.96|29151.96|29151.96|29151.96|29151.14|29151.14|0
1650354450000|2022-04-19 07:47:30|29148.42|29148.42|29145.49|29145.49|29148.42|29148.42|29144.89|29144.89|0
1650354460000|2022-04-19 07:47:40|29141.95|29141.95|29138.42|29138.42|29141.95|29141.95|29138.42|29138.42|0
1650354470000|2022-04-19 07:47:50|29131.35|29131.35|29130.86|29130.86|29131.35|29131.35|29130.86|29130.86|0
1650354480000|2022-04-19 07:48:00|29127.33|29127.33|29127.33|29127.33|29127.33|29127.33|29127.33|29127.33|0
1650354490000|2022-04-19 07:48:10|29120.26|29120.26|29120.26|29120.26|29120.26|29120.26|29120.26|29120.26|0
1650354500000|2022-04-19 07:48:20|29123.79|29123.79|29116.72|29116.72|29123.79|29123.79|29116.72|29116.72|0
1650354510000|2022-04-19 07:48:30|29113.19|29113.19|29113.19|29113.19|29116.72|29116.72|29113.19|29113.19|0
1650354520000|2022-04-19 07:48:40|29116.72|29116.72|29116.72|29116.72|29116.72|29116.72|29116.72|29116.72|0
1650354560000|2022-04-19 07:49:20|29109.65|29109.65|29113.91|29113.91|29113.91|29113.91|29109.65|29109.65|0
1650354590000|2022-04-19 07:49:50|29120.98|29120.98|29111.88|29111.88|29120.98|29120.98|29111.88|29111.88|0
1650354600000|2022-04-19 07:50:00|29097.74|29097.74|29097.74|29097.74|29097.74|29097.74|29097.74|29097.74|0
1650354620000|2022-04-19 07:50:20|29101.28|29101.28|29118.95|29118.95|29118.95|29118.95|29101.28|29101.28|0
1650354630000|2022-04-19 07:50:30|29126.02|29126.02|29126.02|29126.02|29126.02|29126.02|29126.02|29126.02|0
1650354660000|2022-04-19 07:51:00|29129.56|29129.56|29130.16|29130.16|29130.16|29130.16|29129.56|29129.56|0
1650354670000|2022-04-19 07:51:10|29133.69|29133.69|29133.69|29133.69|29133.69|29133.69|29130.16|29130.16|0
1650354680000|2022-04-19 07:51:20|29130.16|29130.16|29129.34|29129.34|29130.16|29130.16|29129.34|29129.34|0
1650354700000|2022-04-19 07:51:40|29132.87|29132.87|29143.48|29143.48|29143.48|29143.48|29132.87|29132.87|0
1650354730000|2022-04-19 07:52:10|29150.55|29150.55|29157.62|29157.62|29157.62|29157.62|29150.55|29150.55|0
1650354750000|2022-04-19 07:52:30|29154.08|29154.08|29150.55|29150.55|29154.08|29154.08|29150.55|29150.55|0
1650354760000|2022-04-19 07:52:40|29154.08|29154.08|29157.62|29157.62|29161.15|29161.15|29154.08|29154.08|0
1650354770000|2022-04-19 07:52:50|29168.22|29168.22|29168.22|29168.22|29168.22|29168.22|29168.22|29168.22|0
1650354780000|2022-04-19 07:53:00|29157.62|29157.62|29150.55|29150.55|29157.62|29157.62|29150.55|29150.55|0
1650354800000|2022-04-19 07:53:20|29147.01|29147.01|29139.94|29139.94|29147.01|29147.01|29139.94|29139.94|0
1650354810000|2022-04-19 07:53:30|29147.01|29147.01|29154.08|29154.08|29154.08|29154.08|29147.01|29147.01|0
1650354820000|2022-04-19 07:53:40|29154.38|29154.38|29157.02|29157.02|29161.45|29161.45|29154.38|29154.38|0
1650354830000|2022-04-19 07:53:50|29156.72|29156.72|29149.65|29149.65|29156.72|29156.72|29149.65|29149.65|0
1650354840000|2022-04-19 07:54:00|29146.11|29146.11|29149.65|29149.65|29149.65|29149.65|29142.58|29142.58|0
1650354850000|2022-04-19 07:54:10|29146.11|29146.11|29142.58|29142.58|29146.11|29146.11|29142.58|29142.58|0
1650354890000|2022-04-19 07:54:50|29139.04|29139.04|29139.04|29139.04|29139.04|29139.04|29139.04|29139.04|0
1650354900000|2022-04-19 07:55:00|29135.51|29135.51|29143.78|29143.78|29143.78|29143.78|29135.51|29135.51|0
1650354920000|2022-04-19 07:55:20|29140.24|29140.24|29147.31|29147.31|29147.31|29147.31|29140.24|29140.24|0
1650354930000|2022-04-19 07:55:30|29148.13|29148.13|29154.79|29154.79|29158.33|29158.33|29147.72|29147.72|0
1650354940000|2022-04-19 07:55:40|29151.26|29151.26|29151.26|29151.26|29151.26|29151.26|29151.26|29151.26|0
1650354960000|2022-04-19 07:56:00|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|0
1650354970000|2022-04-19 07:56:10|29140.65|29140.65|29140.35|29140.35|29140.65|29140.65|29140.35|29140.35|0
1650354980000|2022-04-19 07:56:20|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|0
1650354990000|2022-04-19 07:56:30|29140.35|29140.35|29140.35|29140.35|29140.35|29140.35|29140.35|29140.35|0
1650355000000|2022-04-19 07:56:40|29150.96|29150.96|29152.16|29152.16|29152.16|29152.16|29150.96|29150.96|0
1650355010000|2022-04-19 07:56:50|29152.76|29152.76|29152.76|29152.76|29163.36|29163.36|29152.76|29152.76|0
1650355020000|2022-04-19 07:57:00|29156.29|29156.29|29156.29|29156.29|29156.29|29156.29|29156.29|29156.29|0
1650355030000|2022-04-19 07:57:10|29152.76|29152.76|29152.76|29152.76|29152.76|29152.76|29152.76|29152.76|0
1650355040000|2022-04-19 07:57:20|29145.69|29145.69|29145.69|29145.69|29145.69|29145.69|29145.69|29145.69|0
1650355070000|2022-04-19 07:57:50|29149.22|29149.22|29145.28|29145.28|29149.22|29149.22|29145.28|29145.28|0
1650355090000|2022-04-19 07:58:10|29148.81|29148.81|29152.76|29152.76|29152.76|29152.76|29148.81|29148.81|0
1650355100000|2022-04-19 07:58:20|29156.29|29156.29|29161.63|29161.63|29161.63|29161.63|29156.29|29156.29|0
1650355110000|2022-04-19 07:58:30|29168.7|29168.7|29165.77|29165.77|29168.7|29168.7|29165.17|29165.17|0
1650355120000|2022-04-19 07:58:40|29169.3|29169.3|29172.84|29172.84|29183.44|29183.44|29169.3|29169.3|0
1650355130000|2022-04-19 07:58:50|29165.77|29165.77|29162.23|29162.23|29169.3|29169.3|29162.23|29162.23|0
1650355140000|2022-04-19 07:59:00|29155.16|29155.16|29155.16|29155.16|29155.16|29155.16|29155.16|29155.16|0
1650355170000|2022-04-19 07:59:30|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|0
1650355190000|2022-04-19 07:59:50|29155.16|29155.16|29144.44|29144.44|29155.16|29155.16|29141.02|29141.02|0
1650355200000|2022-04-19 08:00:00|29151.51|29151.51|29155.04|29155.04|29155.04|29155.04|29151.51|29151.51|0
1650355210000|2022-04-19 08:00:10|29158.58|29158.58|29162.11|29162.11|29169.18|29169.18|29158.58|29158.58|0
1650355220000|2022-04-19 08:00:20|29158.58|29158.58|29165.65|29165.65|29165.65|29165.65|29155.04|29155.04|0
1650355230000|2022-04-19 08:00:30|29166.85|29166.85|29180.99|29180.99|29184.52|29184.52|29166.85|29166.85|0
1650355240000|2022-04-19 08:00:40|29173.92|29173.92|29191.59|29191.59|29191.59|29191.59|29173.92|29173.92|0
1650355260000|2022-04-19 08:01:00|29184.52|29184.52|29180.69|29180.69|29184.52|29184.52|29180.69|29180.69|0
1650355280000|2022-04-19 08:01:20|29177.15|29177.15|29194.83|29194.83|29194.83|29194.83|29177.15|29177.15|0
1650355290000|2022-04-19 08:01:30|29191.29|29191.29|29194.83|29194.83|29194.83|29194.83|29187.76|29187.76|0
1650355310000|2022-04-19 08:01:50|29198.36|29198.36|29201.9|29201.9|29201.9|29201.9|29198.36|29198.36|0
1650355320000|2022-04-19 08:02:00|29198.36|29198.36|29198.36|29198.36|29198.36|29198.36|29198.36|29198.36|0
1650355330000|2022-04-19 08:02:10|29205.43|29205.43|29220.47|29220.47|29220.47|29220.47|29205.43|29205.43|0
1650355340000|2022-04-19 08:02:20|29213.4|29213.4|29216.94|29216.94|29216.94|29216.94|29213.4|29213.4|0
1650355350000|2022-04-19 08:02:30|29220.47|29220.47|29220.47|29220.47|29220.47|29220.47|29220.47|29220.47|0
1650355360000|2022-04-19 08:02:40|29231.08|29231.08|29234.61|29234.61|29234.61|29234.61|29231.08|29231.08|0
1650355370000|2022-04-19 08:02:50|29231.08|29231.08|29231.08|29231.08|29231.08|29231.08|29231.08|29231.08|0
1650355380000|2022-04-19 08:03:00|29227.54|29227.54|29213.4|29213.4|29227.54|29227.54|29213.4|29213.4|0
1650355400000|2022-04-19 08:03:20|29216.94|29216.94|29224.01|29224.01|29224.01|29224.01|29216.94|29216.94|0
1650355410000|2022-04-19 08:03:30|29227.54|29227.54|29234.61|29234.61|29245.22|29245.22|29227.54|29227.54|0
1650355430000|2022-04-19 08:03:50|29231.08|29231.08|29231.08|29231.08|29231.08|29231.08|29231.08|29231.08|0
1650355440000|2022-04-19 08:04:00|29227.54|29227.54|29227.54|29227.54|29227.54|29227.54|29227.54|29227.54|0
1650355460000|2022-04-19 08:04:20|29224.01|29224.01|29224.01|29224.01|29224.01|29224.01|29224.01|29224.01|0
1650355470000|2022-04-19 08:04:30|29231.08|29231.08|29248.75|29248.75|29248.75|29248.75|29231.08|29231.08|0
1650355490000|2022-04-19 08:04:50|29255.82|29255.82|29255.82|29255.82|29255.82|29255.82|29255.82|29255.82|0
1650355500000|2022-04-19 08:05:00|29262.89|29262.89|29255.82|29255.82|29262.89|29262.89|29255.82|29255.82|0
1650355510000|2022-04-19 08:05:10|29256.23|29256.23|29249.16|29249.16|29256.23|29256.23|29249.16|29249.16|0
1650355520000|2022-04-19 08:05:20|29250.06|29250.06|29260.67|29260.67|29260.67|29260.67|29250.06|29250.06|0
1650355530000|2022-04-19 08:05:30|29264.2|29264.2|29278.34|29278.34|29278.34|29278.34|29264.2|29264.2|0
1650355540000|2022-04-19 08:05:40|29274.81|29274.81|29278.34|29278.34|29278.34|29278.34|29274.81|29274.81|0
1650355550000|2022-04-19 08:05:50|29281.88|29281.88|29281.88|29281.88|29285.41|29285.41|29281.88|29281.88|0
1650355560000|2022-04-19 08:06:00|29285.41|29285.41|29285.41|29285.41|29292.48|29292.48|29285.41|29285.41|0
1650355570000|2022-04-19 08:06:10|29299.55|29299.55|29299.55|29299.55|29299.55|29299.55|29299.55|29299.55|0
1650355580000|2022-04-19 08:06:20|29296.02|29296.02|29296.02|29296.02|29296.02|29296.02|29296.02|29296.02|0
1650355590000|2022-04-19 08:06:30|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1650355610000|2022-04-19 08:06:50|29281.88|29281.88|29281.28|29281.28|29281.88|29281.88|29281.28|29281.28|0
1650355620000|2022-04-19 08:07:00|29277.74|29277.74|29277.74|29277.74|29277.74|29277.74|29277.74|29277.74|0
1650355630000|2022-04-19 08:07:10|29274.21|29274.21|29274.21|29274.21|29274.21|29274.21|29274.21|29274.21|0
1650355640000|2022-04-19 08:07:20|29277.74|29277.74|29284.81|29284.81|29284.81|29284.81|29277.74|29277.74|0
1650355650000|2022-04-19 08:07:30|29284.51|29284.51|29309.86|29309.86|29309.86|29309.86|29284.51|29284.51|0
1650355660000|2022-04-19 08:07:40|29299.25|29299.25|29306.32|29306.32|29306.32|29306.32|29299.25|29299.25|0
1650355670000|2022-04-19 08:07:50|29306.62|29306.62|29325.53|29325.53|29325.53|29325.53|29306.62|29306.62|0
1650355680000|2022-04-19 08:08:00|29314.92|29314.92|29321.99|29321.99|29325.53|29325.53|29314.92|29314.92|0
1650355690000|2022-04-19 08:08:10|29314.92|29314.92|29318.46|29318.46|29318.46|29318.46|29314.92|29314.92|0
1650355710000|2022-04-19 08:08:30|29319.36|29319.36|29319.36|29319.36|29319.36|29319.36|29319.36|29319.36|0
1650355720000|2022-04-19 08:08:40|29318.46|29318.46|29325.53|29325.53|29325.53|29325.53|29318.46|29318.46|0
1650355740000|2022-04-19 08:09:00|29321.99|29321.99|29321.99|29321.99|29321.99|29321.99|29321.99|29321.99|0
1650355750000|2022-04-19 08:09:10|29318.46|29318.46|29314.92|29314.92|29318.46|29318.46|29311.39|29311.39|0
1650355760000|2022-04-19 08:09:20|29318.46|29318.46|29321.99|29321.99|29321.99|29321.99|29318.46|29318.46|0
1650355780000|2022-04-19 08:09:40|29318.46|29318.46|29313.31|29313.31|29318.46|29318.46|29313.31|29313.31|0
1650355810000|2022-04-19 08:10:10|29309.77|29309.77|29299.17|29299.17|29309.77|29309.77|29299.17|29299.17|0
1650355820000|2022-04-19 08:10:20|29295.63|29295.63|29302.7|29302.7|29302.7|29302.7|29295.63|29295.63|0
1650355850000|2022-04-19 08:10:50|29306.24|29306.24|29306.24|29306.24|29306.24|29306.24|29306.24|29306.24|0
1650355860000|2022-04-19 08:11:00|29309.77|29309.77|29309.77|29309.77|29309.77|29309.77|29309.77|29309.77|0
1650355880000|2022-04-19 08:11:20|29313.31|29313.31|29316.84|29316.84|29316.84|29316.84|29313.31|29313.31|0
1650355890000|2022-04-19 08:11:30|29320.38|29320.38|29323.91|29323.91|29323.91|29323.91|29320.38|29320.38|0
1650355920000|2022-04-19 08:12:00|29327.45|29327.45|29330.98|29330.98|29330.98|29330.98|29327.45|29327.45|0
1650355930000|2022-04-19 08:12:10|29323.91|29323.91|29296.17|29296.17|29323.91|29323.91|29296.17|29296.17|0
1650355940000|2022-04-19 08:12:20|29292.63|29292.63|29292.63|29292.63|29292.63|29292.63|29292.63|29292.63|0
1650355950000|2022-04-19 08:12:30|29289.1|29289.1|29280.8|29280.8|29289.1|29289.1|29280.8|29280.8|0
1650355970000|2022-04-19 08:12:50|29284.33|29284.33|29284.33|29284.33|29284.33|29284.33|29284.33|29284.33|0
1650355980000|2022-04-19 08:13:00|29280.8|29280.8|29273.73|29273.73|29280.8|29280.8|29273.73|29273.73|0
1650356010000|2022-04-19 08:13:30|29284.33|29284.33|29284.33|29284.33|29284.33|29284.33|29284.33|29284.33|0
1650356020000|2022-04-19 08:13:40|29287.87|29287.87|29291.4|29291.4|29291.4|29291.4|29287.87|29287.87|0
1650356030000|2022-04-19 08:13:50|29290.5|29290.5|29286.96|29286.96|29290.5|29290.5|29286.96|29286.96|0
1650356040000|2022-04-19 08:14:00|29283.43|29283.43|29286.96|29286.96|29286.96|29286.96|29283.43|29283.43|0
1650356070000|2022-04-19 08:14:30|29290.5|29290.5|29290.5|29290.5|29294.03|29294.03|29290.5|29290.5|0
1650356090000|2022-04-19 08:14:50|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|0
1650356100000|2022-04-19 08:15:00|29301.4|29301.4|29308.47|29308.47|29308.47|29308.47|29301.4|29301.4|0
1650356110000|2022-04-19 08:15:10|29304.94|29304.94|29297.87|29297.87|29304.94|29304.94|29297.87|29297.87|0
1650356130000|2022-04-19 08:15:30|29301.4|29301.4|29297.87|29297.87|29301.4|29301.4|29297.87|29297.87|0
1650356140000|2022-04-19 08:15:40|29294.33|29294.33|29287.27|29287.27|29294.33|29294.33|29287.27|29287.27|0
1650356150000|2022-04-19 08:15:50|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|0
1650356160000|2022-04-19 08:16:00|29287.27|29287.27|29276.66|29276.66|29287.27|29287.27|29276.66|29276.66|0
1650356170000|2022-04-19 08:16:10|29280.2|29280.2|29280.2|29280.2|29280.2|29280.2|29280.2|29280.2|0
1650356190000|2022-04-19 08:16:30|29276.66|29276.66|29283.73|29283.73|29294.33|29294.33|29276.66|29276.66|0
1650356210000|2022-04-19 08:16:50|29276.66|29276.66|29276.66|29276.66|29276.66|29276.66|29276.66|29276.66|0
1650356230000|2022-04-19 08:17:10|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|0
1650356280000|2022-04-19 08:18:00|29272.52|29272.52|29261.92|29261.92|29272.52|29272.52|29261.92|29261.92|0
1650356320000|2022-04-19 08:18:40|29258.38|29258.38|29258.08|29258.08|29258.38|29258.38|29258.08|29258.08|0
1650356360000|2022-04-19 08:19:20|29272.22|29272.22|29279.29|29279.29|29282.82|29282.82|29272.22|29272.22|0
1650356370000|2022-04-19 08:19:30|29275.75|29275.75|29276.96|29276.96|29276.96|29276.96|29275.75|29275.75|0
1650356380000|2022-04-19 08:19:40|29280.49|29280.49|29276.96|29276.96|29280.49|29280.49|29276.96|29276.96|0
1650356400000|2022-04-19 08:20:00|29280.49|29280.49|29284.03|29284.03|29284.03|29284.03|29280.49|29280.49|0
1650356430000|2022-04-19 08:20:30|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|0
1650356440000|2022-04-19 08:20:40|29273.42|29273.42|29266.35|29266.35|29273.42|29273.42|29266.35|29266.35|0
1650356460000|2022-04-19 08:21:00|29264.85|29264.85|29265.15|29265.15|29265.15|29265.15|29264.85|29264.85|0
1650356470000|2022-04-19 08:21:10|29266.35|29266.35|29266.35|29266.35|29266.35|29266.35|29266.35|29266.35|0
1650356480000|2022-04-19 08:21:20|29269.89|29269.89|29273.42|29273.42|29273.42|29273.42|29269.89|29269.89|0
1650356490000|2022-04-19 08:21:30|29280.49|29280.49|29280.49|29280.49|29280.49|29280.49|29280.49|29280.49|0
1650356500000|2022-04-19 08:21:40|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|0
1650356510000|2022-04-19 08:21:50|29273.42|29273.42|29276.96|29276.96|29276.96|29276.96|29273.42|29273.42|0
1650356520000|2022-04-19 08:22:00|29273.42|29273.42|29273.42|29273.42|29273.42|29273.42|29273.42|29273.42|0
1650356540000|2022-04-19 08:22:20|29280.49|29280.49|29287.86|29287.86|29287.86|29287.86|29280.49|29280.49|0
1650356550000|2022-04-19 08:22:30|29280.79|29280.79|29277.26|29277.26|29280.79|29280.79|29277.26|29277.26|0
1650356560000|2022-04-19 08:22:40|29278.08|29278.08|29278.08|29278.08|29278.08|29278.08|29278.08|29278.08|0
1650356570000|2022-04-19 08:22:50|29278.68|29278.68|29278.68|29278.68|29278.68|29278.68|29278.68|29278.68|0
1650356580000|2022-04-19 08:23:00|29275.14|29275.14|29275.14|29275.14|29275.14|29275.14|29275.14|29275.14|0
1650356590000|2022-04-19 08:23:10|29271.61|29271.61|29268.07|29268.07|29271.61|29271.61|29268.07|29268.07|0
1650356630000|2022-04-19 08:23:50|29271.61|29271.61|29271.61|29271.61|29271.61|29271.61|29271.61|29271.61|0
1650356640000|2022-04-19 08:24:00|29264.54|29264.54|29253.33|29253.33|29264.54|29264.54|29253.33|29253.33|0
1650356650000|2022-04-19 08:24:10|29249.8|29249.8|29249.8|29249.8|29249.8|29249.8|29249.8|29249.8|0
1650356660000|2022-04-19 08:24:20|29246.26|29246.26|29246.26|29246.26|29246.26|29246.26|29246.26|29246.26|0
1650356690000|2022-04-19 08:24:50|29239.19|29239.19|29242.73|29242.73|29242.73|29242.73|29239.19|29239.19|0
1650356710000|2022-04-19 08:25:10|29243.7|29243.7|29254.3|29254.3|29254.3|29254.3|29243.7|29243.7|0
1650356730000|2022-04-19 08:25:30|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|0
1650356740000|2022-04-19 08:25:40|29261.37|29261.37|29254.3|29254.3|29264.91|29264.91|29250.77|29250.77|0
1650356760000|2022-04-19 08:26:00|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|0
1650356780000|2022-04-19 08:26:20|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|0
1650356810000|2022-04-19 08:26:50|29268.44|29268.44|29268.44|29268.44|29268.44|29268.44|29264.91|29264.91|0
1650356820000|2022-04-19 08:27:00|29275.51|29275.51|29275.51|29275.51|29275.51|29275.51|29275.51|29275.51|0
1650356830000|2022-04-19 08:27:10|29282.88|29282.88|29275.81|29275.81|29282.88|29282.88|29275.81|29275.81|0
1650356840000|2022-04-19 08:27:20|29272.28|29272.28|29275.51|29275.51|29279.04|29279.04|29271.97|29271.97|0
1650356870000|2022-04-19 08:27:50|29268.44|29268.44|29271.97|29271.97|29271.97|29271.97|29268.44|29268.44|0
1650356880000|2022-04-19 08:28:00|29279.04|29279.04|29279.04|29279.04|29279.04|29279.04|29279.04|29279.04|0
1650356890000|2022-04-19 08:28:10|29275.51|29275.51|29275.51|29275.51|29275.51|29275.51|29275.51|29275.51|0
1650356900000|2022-04-19 08:28:20|29271.97|29271.97|29271.97|29271.97|29271.97|29271.97|29271.97|29271.97|0
1650356920000|2022-04-19 08:28:40|29264.91|29264.91|29264.91|29264.91|29264.91|29264.91|29264.91|29264.91|0
1650356930000|2022-04-19 08:28:50|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|0
1650356940000|2022-04-19 08:29:00|29257.84|29257.84|29254.3|29254.3|29257.84|29257.84|29254.3|29254.3|0
1650356960000|2022-04-19 08:29:20|29254|29254|29239.86|29239.86|29254|29254|29239.86|29239.86|0
1650356970000|2022-04-19 08:29:30|29236.33|29236.33|29236.33|29236.33|29236.33|29236.33|29236.33|29236.33|0
1650356990000|2022-04-19 08:29:50|29232.79|29232.79|29232.79|29232.79|29232.79|29232.79|29232.79|29232.79|0
1650357000000|2022-04-19 08:30:00|29229.26|29229.26|29229.56|29229.56|29229.56|29229.56|29229.26|29229.26|0
1650357010000|2022-04-19 08:30:10|29240.16|29240.16|29236.63|29236.63|29240.16|29240.16|29236.63|29236.63|0
1650357020000|2022-04-19 08:30:20|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1650357030000|2022-04-19 08:30:30|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|0
1650357040000|2022-04-19 08:30:40|29232.68|29232.68|29229.15|29229.15|29232.68|29232.68|29229.15|29229.15|0
1650357060000|2022-04-19 08:31:00|29232.68|29232.68|29232.68|29232.68|29232.68|29232.68|29232.68|29232.68|0
1650357070000|2022-04-19 08:31:10|29239.75|29239.75|29239.75|29239.75|29239.75|29239.75|29239.75|29239.75|0
1650357080000|2022-04-19 08:31:20|29241.25|29241.25|29249.52|29249.52|29249.52|29249.52|29241.25|29241.25|0
1650357090000|2022-04-19 08:31:30|29251.55|29251.55|29265.67|29265.67|29265.67|29265.67|29251.55|29251.55|0
1650357100000|2022-04-19 08:31:40|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|0
1650357110000|2022-04-19 08:31:50|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|0
1650357120000|2022-04-19 08:32:00|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|0
1650357130000|2022-04-19 08:32:10|29268.9|29268.9|29262.13|29262.13|29268.9|29268.9|29262.13|29262.13|0
1650357150000|2022-04-19 08:32:30|29265.67|29265.67|29265.67|29265.67|29265.67|29265.67|29265.67|29265.67|0
1650357160000|2022-04-19 08:32:40|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|0
1650357170000|2022-04-19 08:32:50|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|0
1650357200000|2022-04-19 08:33:20|29279.81|29279.81|29286.88|29286.88|29290.41|29290.41|29279.81|29279.81|0
1650357220000|2022-04-19 08:33:40|29279.81|29279.81|29272.74|29272.74|29279.81|29279.81|29272.74|29272.74|0
1650357260000|2022-04-19 08:34:20|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|0
1650357280000|2022-04-19 08:34:40|29279.81|29279.81|29283.34|29283.34|29283.34|29283.34|29279.81|29279.81|0
1650357300000|2022-04-19 08:35:00|29279.81|29279.81|29279.81|29279.81|29279.81|29279.81|29279.81|29279.81|0
1650357330000|2022-04-19 08:35:30|29276.27|29276.27|29279.81|29279.81|29279.81|29279.81|29276.27|29276.27|0
1650357350000|2022-04-19 08:35:50|29283.34|29283.34|29283.34|29283.34|29283.34|29283.34|29283.34|29283.34|0
1650357360000|2022-04-19 08:36:00|29281.7|29281.7|29278.17|29278.17|29281.7|29281.7|29278.17|29278.17|0
1650357370000|2022-04-19 08:36:10|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|0
1650357390000|2022-04-19 08:36:30|29274.63|29274.63|29274.63|29274.63|29274.63|29274.63|29274.63|29274.63|0
1650357400000|2022-04-19 08:36:40|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|0
1650357430000|2022-04-19 08:37:10|29272|29272|29265.23|29265.23|29272.3|29272.3|29265.23|29265.23|0
1650357440000|2022-04-19 08:37:20|29268.77|29268.77|29272.3|29272.3|29272.3|29272.3|29268.77|29268.77|0
1650357450000|2022-04-19 08:37:30|29275.84|29275.84|29275.84|29275.84|29275.84|29275.84|29275.84|29275.84|0
1650357470000|2022-04-19 08:37:50|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|0
1650357480000|2022-04-19 08:38:00|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|0
1650357490000|2022-04-19 08:38:10|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|0
1650357500000|2022-04-19 08:38:20|29275.84|29275.84|29275.84|29275.84|29275.84|29275.84|29275.84|29275.84|0
1650357520000|2022-04-19 08:38:40|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|0
1650357560000|2022-04-19 08:39:20|29279.07|29279.07|29279.07|29279.07|29279.07|29279.07|29279.07|29279.07|0
1650357590000|2022-04-19 08:39:50|29282.61|29282.61|29282.61|29282.61|29282.61|29282.61|29282.61|29282.61|0
1650357600000|2022-04-19 08:40:00|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|0
1650357670000|2022-04-19 08:41:10|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|0
1650357680000|2022-04-19 08:41:20|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|0
1650357690000|2022-04-19 08:41:30|29286.03|29286.03|29286.03|29286.03|29286.03|29286.03|29286.03|29286.03|0
1650357700000|2022-04-19 08:41:40|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|0
1650357710000|2022-04-19 08:41:50|29289.87|29289.87|29293.4|29293.4|29293.4|29293.4|29289.87|29289.87|0
1650357720000|2022-04-19 08:42:00|29300.47|29300.47|29300.47|29300.47|29300.47|29300.47|29300.47|29300.47|0
1650357730000|2022-04-19 08:42:10|29300.88|29300.88|29301.29|29301.29|29301.29|29301.29|29300.88|29300.88|0
1650357770000|2022-04-19 08:42:50|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|0
1650357800000|2022-04-19 08:43:20|29301.29|29301.29|29308.36|29308.36|29308.36|29308.36|29301.29|29301.29|0
1650357810000|2022-04-19 08:43:30|29311.9|29311.9|29311.9|29311.9|29311.9|29311.9|29311.9|29311.9|0
1650357820000|2022-04-19 08:43:40|29312.2|29312.2|29312.2|29312.2|29312.2|29312.2|29312.2|29312.2|0
1650357830000|2022-04-19 08:43:50|29311.6|29311.6|29311.6|29311.6|29311.6|29311.6|29311.6|29311.6|0
1650357840000|2022-04-19 08:44:00|29308.06|29308.06|29308.06|29308.06|29308.06|29308.06|29308.06|29308.06|0
1650357850000|2022-04-19 08:44:10|29311.6|29311.6|29311.6|29311.6|29311.6|29311.6|29311.6|29311.6|0
1650357890000|2022-04-19 08:44:50|29308.06|29308.06|29315.13|29315.13|29315.13|29315.13|29308.06|29308.06|0
1650357900000|2022-04-19 08:45:00|29311.6|29311.6|29300.99|29300.99|29311.6|29311.6|29300.99|29300.99|0
1650357910000|2022-04-19 08:45:10|29304.53|29304.53|29304.53|29304.53|29304.53|29304.53|29304.53|29304.53|0
1650357920000|2022-04-19 08:45:20|29305.49|29305.49|29305.61|29305.61|29305.61|29305.61|29305.49|29305.49|0
1650357940000|2022-04-19 08:45:40|29302.08|29302.08|29302.08|29302.08|29302.08|29302.08|29302.08|29302.08|0
1650357960000|2022-04-19 08:46:00|29305.61|29305.61|29302.08|29302.08|29305.61|29305.61|29302.08|29302.08|0
1650357970000|2022-04-19 08:46:10|29301.67|29301.67|29298.14|29298.14|29301.67|29301.67|29298.14|29298.14|0
1650357980000|2022-04-19 08:46:20|29305.21|29305.21|29294.6|29294.6|29305.21|29305.21|29294.6|29294.6|0
1650358000000|2022-04-19 08:46:40|29294|29294|29296.93|29296.93|29296.93|29296.93|29293.4|29293.4|0
1650358020000|2022-04-19 08:47:00|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|0
1650358050000|2022-04-19 08:47:30|29286.33|29286.33|29286.33|29286.33|29286.33|29286.33|29286.33|29286.33|0
1650358090000|2022-04-19 08:48:10|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|0
1650358100000|2022-04-19 08:48:20|29282.19|29282.19|29285.72|29285.72|29285.72|29285.72|29282.19|29282.19|0
1650358120000|2022-04-19 08:48:40|29285.42|29285.42|29281.89|29281.89|29285.42|29285.42|29281.89|29281.89|0
1650358140000|2022-04-19 08:49:00|29285.42|29285.42|29285.72|29285.72|29285.72|29285.72|29285.42|29285.42|0
1650358150000|2022-04-19 08:49:10|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|0
1650358170000|2022-04-19 08:49:30|29282.19|29282.19|29282.19|29282.19|29282.19|29282.19|29282.19|29282.19|0
1650358180000|2022-04-19 08:49:40|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|0
1650358190000|2022-04-19 08:49:50|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|0
1650358220000|2022-04-19 08:50:20|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|0
1650358250000|2022-04-19 08:50:50|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|0
1650358270000|2022-04-19 08:51:10|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|0
1650358310000|2022-04-19 08:51:50|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|0
1650358340000|2022-04-19 08:52:20|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|29271.58|0
1650358360000|2022-04-19 08:52:40|29264.51|29264.51|29264.51|29264.51|29264.51|29264.51|29264.51|29264.51|0
1650358400000|2022-04-19 08:53:20|29253.91|29253.91|29253.91|29253.91|29253.91|29253.91|29253.91|29253.91|0
1650358430000|2022-04-19 08:53:50|29260.98|29260.98|29268.05|29268.05|29268.05|29268.05|29260.98|29260.98|0
1650358440000|2022-04-19 08:54:00|29264.51|29264.51|29264.51|29264.51|29264.51|29264.51|29264.51|29264.51|0
1650358460000|2022-04-19 08:54:20|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|0
1650358470000|2022-04-19 08:54:30|29260.98|29260.98|29253.91|29253.91|29260.98|29260.98|29253.91|29253.91|0
1650358480000|2022-04-19 08:54:40|29257.44|29257.44|29257.44|29257.44|29257.44|29257.44|29257.44|29257.44|0
1650358490000|2022-04-19 08:54:50|29253.91|29253.91|29246.84|29246.84|29253.91|29253.91|29246.84|29246.84|0
1650358500000|2022-04-19 08:55:00|29246.02|29246.02|29246.02|29246.02|29246.02|29246.02|29246.02|29246.02|0
1650358530000|2022-04-19 08:55:30|29242.49|29242.49|29242.49|29242.49|29242.49|29242.49|29242.49|29242.49|0
1650358540000|2022-04-19 08:55:40|29246.02|29246.02|29242.49|29242.49|29246.02|29246.02|29242.49|29242.49|0
1650358550000|2022-04-19 08:55:50|29246.02|29246.02|29238.95|29238.95|29246.02|29246.02|29238.95|29238.95|0
1650358570000|2022-04-19 08:56:10|29246.02|29246.02|29238.95|29238.95|29246.02|29246.02|29238.95|29238.95|0
1650358590000|2022-04-19 08:56:30|29235.42|29235.42|29235.42|29235.42|29235.42|29235.42|29235.42|29235.42|0
1650358600000|2022-04-19 08:56:40|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|0
1650358610000|2022-04-19 08:56:50|29214.21|29214.21|29210.67|29210.67|29217.74|29217.74|29210.67|29210.67|0
1650358620000|2022-04-19 08:57:00|29207.14|29207.14|29193|29193|29207.14|29207.14|29193|29193|0
1650358630000|2022-04-19 08:57:10|29200.07|29200.07|29193|29193|29200.07|29200.07|29193|29193|0
1650358640000|2022-04-19 08:57:20|29189.46|29189.46|29189.46|29189.46|29189.46|29189.46|29189.46|29189.46|0
1650358650000|2022-04-19 08:57:30|29182.39|29182.39|29182.39|29182.39|29182.39|29182.39|29182.39|29182.39|0
1650358660000|2022-04-19 08:57:40|29185.93|29185.93|29185.93|29185.93|29185.93|29185.93|29185.93|29185.93|0
1650358680000|2022-04-19 08:58:00|29182.39|29182.39|29182.39|29182.39|29182.39|29182.39|29182.39|29182.39|0
1650358690000|2022-04-19 08:58:10|29185.93|29185.93|29190.66|29190.66|29190.66|29190.66|29185.93|29185.93|0
1650358700000|2022-04-19 08:58:20|29190.06|29190.06|29190.96|29190.96|29190.96|29190.96|29190.06|29190.06|0
1650358710000|2022-04-19 08:58:30|29191.86|29191.86|29191.86|29191.86|29191.86|29191.86|29191.86|29191.86|0
1650358720000|2022-04-19 08:58:40|29188.33|29188.33|29188.33|29188.33|29188.33|29188.33|29188.33|29188.33|0
1650358740000|2022-04-19 08:59:00|29195.4|29195.4|29188.33|29188.33|29195.4|29195.4|29188.33|29188.33|0
1650358780000|2022-04-19 08:59:40|29184.8|29184.8|29184.58|29184.58|29185.4|29185.4|29184.58|29184.58|0
1650358790000|2022-04-19 08:59:50|29186.08|29186.08|29187.2|29187.2|29187.2|29187.2|29186.08|29186.08|0
1650358800000|2022-04-19 09:00:00|29188.1|29188.1|29192.6|29192.6|29192.6|29192.6|29188.1|29188.1|0
1650358820000|2022-04-19 09:00:20|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|0
1650358830000|2022-04-19 09:00:30|29198.77|29198.77|29180.69|29180.69|29198.77|29198.77|29180.69|29180.69|0
1650358840000|2022-04-19 09:00:40|29170.08|29170.08|29166.55|29166.55|29170.08|29170.08|29166.55|29166.55|0
1650358860000|2022-04-19 09:01:00|29159.48|29159.48|29159.18|29159.18|29160.08|29160.08|29159.18|29159.18|0
1650358870000|2022-04-19 09:01:10|29155.64|29155.64|29152.11|29152.11|29155.64|29155.64|29152.11|29152.11|0
1650358900000|2022-04-19 09:01:40|29148.57|29148.57|29148.57|29148.57|29148.57|29148.57|29148.57|29148.57|0
1650358930000|2022-04-19 09:02:10|29137.97|29137.97|29148.21|29148.21|29148.57|29148.57|29137.97|29137.97|0
1650358940000|2022-04-19 09:02:20|29147.91|29147.91|29154.68|29154.68|29154.68|29154.68|29147.01|29147.01|0
1650358950000|2022-04-19 09:02:30|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|0
1650358960000|2022-04-19 09:02:40|29147.61|29147.61|29147.61|29147.61|29147.61|29147.61|29147.61|29147.61|0
1650358970000|2022-04-19 09:02:50|29147.91|29147.91|29147.31|29147.31|29147.91|29147.91|29147.31|29147.31|0
1650359000000|2022-04-19 09:03:20|29157.91|29157.91|29154.38|29154.38|29164.98|29164.98|29154.38|29154.38|0
1650359030000|2022-04-19 09:03:50|29161.45|29161.45|29161.45|29161.45|29161.45|29161.45|29161.45|29161.45|0
1650359040000|2022-04-19 09:04:00|29164.98|29164.98|29164.98|29164.98|29164.98|29164.98|29164.98|29164.98|0
1650359050000|2022-04-19 09:04:10|29161.45|29161.45|29161.45|29161.45|29161.45|29161.45|29161.45|29161.45|0
1650359060000|2022-04-19 09:04:20|29164.98|29164.98|29161.45|29161.45|29164.98|29164.98|29161.45|29161.45|0
1650359080000|2022-04-19 09:04:40|29162.05|29162.05|29162.05|29162.05|29162.05|29162.05|29162.05|29162.05|0
1650359090000|2022-04-19 09:04:50|29161.15|29161.15|29164.38|29164.38|29164.38|29164.38|29161.15|29161.15|0
1650359100000|2022-04-19 09:05:00|29167.92|29167.92|29164.38|29164.38|29167.92|29167.92|29164.38|29164.38|0
1650359110000|2022-04-19 09:05:10|29167.92|29167.92|29167.92|29167.92|29167.92|29167.92|29167.92|29167.92|0
1650359120000|2022-04-19 09:05:20|29164.38|29164.38|29164.38|29164.38|29164.38|29164.38|29164.38|29164.38|0
1650359170000|2022-04-19 09:06:10|29182.06|29182.06|29178.52|29178.52|29182.06|29182.06|29178.52|29178.52|0
1650359180000|2022-04-19 09:06:20|29171.45|29171.45|29171.45|29171.45|29171.45|29171.45|29171.45|29171.45|0
1650359190000|2022-04-19 09:06:30|29167.92|29167.92|29163.18|29163.18|29167.92|29167.92|29160.85|29160.85|0
1650359210000|2022-04-19 09:06:50|29166.72|29166.72|29167.32|29167.32|29167.32|29167.32|29166.72|29166.72|0
1650359240000|2022-04-19 09:07:20|29170.85|29170.85|29177.92|29177.92|29177.92|29177.92|29170.85|29170.85|0
1650359250000|2022-04-19 09:07:30|29181.46|29181.46|29174.39|29174.39|29181.46|29181.46|29174.39|29174.39|0
1650359270000|2022-04-19 09:07:50|29173.78|29173.78|29177.32|29177.32|29177.32|29177.32|29173.78|29173.78|0
1650359280000|2022-04-19 09:08:00|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|0
1650359310000|2022-04-19 09:08:30|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|0
1650359320000|2022-04-19 09:08:40|29169.65|29169.65|29169.65|29169.65|29169.65|29169.65|29169.65|29169.65|0
1650359340000|2022-04-19 09:09:00|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|0
1650359350000|2022-04-19 09:09:10|29162.58|29162.58|29162.58|29162.58|29162.58|29162.58|29162.58|29162.58|0
1650359360000|2022-04-19 09:09:20|29159.04|29159.04|29159.04|29159.04|29159.04|29159.04|29159.04|29159.04|0
1650359370000|2022-04-19 09:09:30|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|0
1650359390000|2022-04-19 09:09:50|29162.28|29162.28|29158.74|29158.74|29162.28|29162.28|29158.74|29158.74|0
1650359400000|2022-04-19 09:10:00|29162.28|29162.28|29162.28|29162.28|29162.28|29162.28|29158.74|29158.74|0
1650359410000|2022-04-19 09:10:10|29169.35|29169.35|29169.35|29169.35|29169.35|29169.35|29169.35|29169.35|0
1650359420000|2022-04-19 09:10:20|29169.95|29169.95|29170.85|29170.85|29170.85|29170.85|29169.95|29169.95|0
1650359430000|2022-04-19 09:10:30|29171.75|29171.75|29171.75|29171.75|29171.75|29171.75|29171.75|29171.75|0
1650359440000|2022-04-19 09:10:40|29172.35|29172.35|29172.35|29172.35|29172.35|29172.35|29172.35|29172.35|0
1650359460000|2022-04-19 09:11:00|29172.05|29172.05|29172.05|29172.05|29172.05|29172.05|29172.05|29172.05|0
1650359480000|2022-04-19 09:11:20|29170.55|29170.55|29170.55|29170.55|29170.55|29170.55|29170.55|29170.55|0
1650359490000|2022-04-19 09:11:30|29171.45|29171.45|29171.75|29171.75|29171.75|29171.75|29171.45|29171.45|0
1650359500000|2022-04-19 09:11:40|29171.45|29171.45|29178.52|29178.52|29178.52|29178.52|29171.45|29171.45|0
1650359530000|2022-04-19 09:12:10|29174.99|29174.99|29171.45|29171.45|29174.99|29174.99|29171.45|29171.45|0
1650359540000|2022-04-19 09:12:20|29167.92|29167.92|29167.92|29167.92|29167.92|29167.92|29167.92|29167.92|0
1650359550000|2022-04-19 09:12:30|29160.85|29160.85|29160.85|29160.85|29160.85|29160.85|29160.85|29160.85|0
1650359570000|2022-04-19 09:12:50|29164.38|29164.38|29164.02|29164.02|29164.38|29164.38|29164.02|29164.02|0
1650359590000|2022-04-19 09:13:10|29160.48|29160.48|29167.55|29167.55|29167.55|29167.55|29160.48|29160.48|0
1650359610000|2022-04-19 09:13:30|29168.15|29168.15|29168.15|29168.15|29168.15|29168.15|29168.15|29168.15|0
1650359620000|2022-04-19 09:13:40|29175.22|29175.22|29182.29|29182.29|29182.29|29182.29|29171.69|29171.69|0
1650359630000|2022-04-19 09:13:50|29178.76|29178.76|29178.76|29178.76|29178.76|29178.76|29178.76|29178.76|0
1650359650000|2022-04-19 09:14:10|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|0
1650359670000|2022-04-19 09:14:30|29185.01|29185.01|29185.01|29185.01|29185.01|29185.01|29185.01|29185.01|0
1650359690000|2022-04-19 09:14:50|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|0
1650359700000|2022-04-19 09:15:00|29192.9|29192.9|29189.36|29189.36|29192.9|29192.9|29189.36|29189.36|0
1650359720000|2022-04-19 09:15:20|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|29185.83|0
1650359730000|2022-04-19 09:15:30|29178.76|29178.76|29178.76|29178.76|29178.76|29178.76|29178.76|29178.76|0
1650359780000|2022-04-19 09:16:20|29182.29|29182.29|29182.29|29182.29|29182.29|29182.29|29182.29|29182.29|0
1650359800000|2022-04-19 09:16:40|29175.22|29175.22|29178.76|29178.76|29178.76|29178.76|29175.22|29175.22|0
1650359810000|2022-04-19 09:16:50|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|0
1650359820000|2022-04-19 09:17:00|29171.09|29171.09|29181.69|29181.69|29181.69|29181.69|29171.09|29171.09|0
1650359850000|2022-04-19 09:17:30|29185.23|29185.23|29185.23|29185.23|29185.23|29185.23|29185.23|29185.23|0
1650359860000|2022-04-19 09:17:40|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|0
1650359880000|2022-04-19 09:18:00|29178.16|29178.16|29181.69|29181.69|29181.69|29181.69|29178.16|29178.16|0
1650359890000|2022-04-19 09:18:10|29185.23|29185.23|29185.23|29185.23|29185.23|29185.23|29185.23|29185.23|0
1650359930000|2022-04-19 09:18:50|29192.3|29192.3|29192.3|29192.3|29195.83|29195.83|29192.3|29192.3|0
1650359940000|2022-04-19 09:19:00|29199.37|29199.37|29195.83|29195.83|29199.37|29199.37|29195.83|29195.83|0
1650359950000|2022-04-19 09:19:10|29199.37|29199.37|29199.37|29199.37|29199.37|29199.37|29199.37|29199.37|0
1650359960000|2022-04-19 09:19:20|29209.97|29209.97|29209.97|29209.97|29209.97|29209.97|29209.97|29209.97|0
1650359980000|2022-04-19 09:19:40|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|0
1650359990000|2022-04-19 09:19:50|29217.04|29217.04|29217.04|29217.04|29217.04|29217.04|29217.04|29217.04|0
1650360000000|2022-04-19 09:20:00|29224.11|29224.11|29220.58|29220.58|29224.11|29224.11|29220.58|29220.58|0
1650360020000|2022-04-19 09:20:20|29228.25|29228.25|29228.25|29228.25|29228.25|29228.25|29228.25|29228.25|0
1650360040000|2022-04-19 09:20:40|29224.71|29224.71|29224.71|29224.71|29224.71|29224.71|29224.71|29224.71|0
1650360050000|2022-04-19 09:20:50|29228.25|29228.25|29231.78|29231.78|29231.78|29231.78|29228.25|29228.25|0
1650360070000|2022-04-19 09:21:10|29242.39|29242.39|29242.39|29242.39|29242.39|29242.39|29242.39|29242.39|0
1650360100000|2022-04-19 09:21:40|29238.85|29238.85|29239.15|29239.15|29239.15|29239.15|29238.85|29238.85|0
1650360120000|2022-04-19 09:22:00|29235.62|29235.62|29242.69|29242.69|29242.69|29242.69|29235.62|29235.62|0
1650360150000|2022-04-19 09:22:30|29235.62|29235.62|29234.72|29234.72|29235.62|29235.62|29234.72|29234.72|0
1650360180000|2022-04-19 09:23:00|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|0
1650360190000|2022-04-19 09:23:10|29224.11|29224.11|29220.88|29220.88|29224.11|29224.11|29220.58|29220.58|0
1650360200000|2022-04-19 09:23:20|29217.34|29217.34|29217.34|29217.34|29217.34|29217.34|29217.34|29217.34|0
1650360210000|2022-04-19 09:23:30|29213.81|29213.81|29212.61|29212.61|29213.81|29213.81|29212.61|29212.61|0
1650360230000|2022-04-19 09:23:50|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|0
1650360240000|2022-04-19 09:24:00|29208.77|29208.77|29208.77|29208.77|29208.77|29208.77|29208.77|29208.77|0
1650360250000|2022-04-19 09:24:10|29209.07|29209.07|29209.07|29209.07|29209.07|29209.07|29209.07|29209.07|0
1650360290000|2022-04-19 09:24:50|29202|29202|29202|29202|29202|29202|29202|29202|0
1650360310000|2022-04-19 09:25:10|29209.07|29209.07|29209.07|29209.07|29209.07|29209.07|29209.07|29209.07|0
1650360320000|2022-04-19 09:25:20|29209.67|29209.67|29209.67|29209.67|29209.67|29209.67|29209.67|29209.67|0
1650360390000|2022-04-19 09:26:30|29216.74|29216.74|29216.74|29216.74|29216.74|29216.74|29216.74|29216.74|0
1650360430000|2022-04-19 09:27:10|29209.67|29209.67|29210.27|29210.27|29210.27|29210.27|29209.67|29209.67|0
1650360440000|2022-04-19 09:27:20|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|0
1650360460000|2022-04-19 09:27:40|29196.13|29196.13|29199.67|29199.67|29199.67|29199.67|29196.13|29196.13|0
1650360520000|2022-04-19 09:28:40|29203.2|29203.2|29203.2|29203.2|29203.2|29203.2|29203.2|29203.2|0
1650360530000|2022-04-19 09:28:50|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|0
1650360540000|2022-04-19 09:29:00|29203.2|29203.2|29206.74|29206.74|29206.74|29206.74|29203.2|29203.2|0
1650360550000|2022-04-19 09:29:10|29207.04|29207.04|29207.04|29207.04|29207.04|29207.04|29207.04|29207.04|0
1650360620000|2022-04-19 09:30:20|29210.57|29210.57|29210.27|29210.27|29210.57|29210.57|29210.27|29210.27|0
1650360630000|2022-04-19 09:30:30|29213.81|29213.81|29213.21|29213.21|29213.81|29213.81|29213.21|29213.21|0
1650360640000|2022-04-19 09:30:40|29213.51|29213.51|29213.51|29213.51|29213.51|29213.51|29213.51|29213.51|0
1650360650000|2022-04-19 09:30:50|29209.97|29209.97|29217.04|29217.04|29217.04|29217.04|29209.97|29209.97|0
1650360670000|2022-04-19 09:31:10|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|0
1650360690000|2022-04-19 09:31:30|29217.04|29217.04|29221.18|29221.18|29221.18|29221.18|29217.04|29217.04|0
1650360700000|2022-04-19 09:31:40|29217.64|29217.64|29214.11|29214.11|29217.64|29217.64|29214.11|29214.11|0
1650360710000|2022-04-19 09:31:50|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|0
1650360730000|2022-04-19 09:32:10|29214.11|29214.11|29214.11|29214.11|29214.11|29214.11|29214.11|29214.11|0
1650360750000|2022-04-19 09:32:30|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|0
1650360830000|2022-04-19 09:33:50|29207.04|29207.04|29207.94|29207.94|29215.01|29215.01|29207.04|29207.04|0
1650360840000|2022-04-19 09:34:00|29215.01|29215.01|29215.01|29215.01|29215.01|29215.01|29215.01|29215.01|0
1650360850000|2022-04-19 09:34:10|29214.71|29214.71|29214.71|29214.71|29214.71|29214.71|29214.71|29214.71|0
1650360880000|2022-04-19 09:34:40|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|0
1650360890000|2022-04-19 09:34:50|29221.78|29221.78|29214.71|29214.71|29221.78|29221.78|29214.71|29214.71|0
1650360900000|2022-04-19 09:35:00|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|0
1650360920000|2022-04-19 09:35:20|29228.85|29228.85|29235.92|29235.92|29235.92|29235.92|29228.85|29228.85|0
1650360930000|2022-04-19 09:35:30|29243.29|29243.29|29232.68|29232.68|29243.29|29243.29|29232.68|29232.68|0
1650360940000|2022-04-19 09:35:40|29229.15|29229.15|29229.15|29229.15|29229.15|29229.15|29229.15|29229.15|0
1650360950000|2022-04-19 09:35:50|29232.68|29232.68|29236.22|29236.22|29236.22|29236.22|29232.68|29232.68|0
1650360980000|2022-04-19 09:36:20|29239.75|29239.75|29239.75|29239.75|29239.75|29239.75|29239.75|29239.75|0
1650361010000|2022-04-19 09:36:50|29243.29|29243.29|29239.75|29239.75|29243.29|29243.29|29239.75|29239.75|0
1650361020000|2022-04-19 09:37:00|29236.22|29236.22|29232.68|29232.68|29236.22|29236.22|29232.68|29232.68|0
1650361030000|2022-04-19 09:37:10|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|0
1650361060000|2022-04-19 09:37:40|29229.15|29229.15|29229.15|29229.15|29229.15|29229.15|29229.15|29229.15|0
1650361070000|2022-04-19 09:37:50|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|0
1650361090000|2022-04-19 09:38:10|29225.31|29225.31|29228.44|29228.44|29228.85|29228.85|29218.24|29218.24|0
1650361100000|2022-04-19 09:38:20|29224.9|29224.9|29224.9|29224.9|29224.9|29224.9|29224.9|29224.9|0
1650361110000|2022-04-19 09:38:30|29221.37|29221.37|29221.37|29221.37|29221.37|29221.37|29221.37|29221.37|0
1650361170000|2022-04-19 09:39:30|29217.83|29217.83|29217.83|29217.83|29217.83|29217.83|29217.83|29217.83|0
1650361180000|2022-04-19 09:39:40|29214.3|29214.3|29214.3|29214.3|29214.3|29214.3|29214.3|29214.3|0
1650361200000|2022-04-19 09:40:00|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|0
1650361210000|2022-04-19 09:40:10|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|0
1650361230000|2022-04-19 09:40:30|29221.67|29221.67|29221.67|29221.67|29221.67|29221.67|29221.67|29221.67|0
1650361240000|2022-04-19 09:40:40|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|0
1650361260000|2022-04-19 09:41:00|29214.6|29214.6|29207.53|29207.53|29214.6|29214.6|29207.53|29207.53|0
1650361270000|2022-04-19 09:41:10|29203.99|29203.99|29203.99|29203.99|29203.99|29203.99|29203.99|29203.99|0
1650361310000|2022-04-19 09:41:50|29211.06|29211.06|29211.06|29211.06|29211.06|29211.06|29211.06|29211.06|0
1650361320000|2022-04-19 09:42:00|29214.6|29214.6|29211.06|29211.06|29214.6|29214.6|29211.06|29211.06|0
1650361330000|2022-04-19 09:42:10|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29214.6|29214.6|0
1650361340000|2022-04-19 09:42:20|29221.67|29221.67|29218.13|29218.13|29221.67|29221.67|29218.13|29218.13|0
1650361350000|2022-04-19 09:42:30|29221.67|29221.67|29221.67|29221.67|29221.67|29221.67|29221.67|29221.67|0
1650361370000|2022-04-19 09:42:50|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|0
1650361380000|2022-04-19 09:43:00|29225.2|29225.2|29229.34|29229.34|29229.94|29229.94|29225.2|29225.2|0
1650361390000|2022-04-19 09:43:10|29232.87|29232.87|29232.87|29232.87|29232.87|29232.87|29232.87|29232.87|0
1650361400000|2022-04-19 09:43:20|29236.41|29236.41|29236.41|29236.41|29239.94|29239.94|29236.41|29236.41|0
1650361420000|2022-04-19 09:43:40|29232.87|29232.87|29232.98|29232.98|29232.98|29232.98|29232.57|29232.57|0
1650361450000|2022-04-19 09:44:10|29236.52|29236.52|29237.72|29237.72|29237.72|29237.72|29236.52|29236.52|0
1650361470000|2022-04-19 09:44:30|29237.12|29237.12|29238.02|29238.02|29238.02|29238.02|29237.12|29237.12|0
1650361490000|2022-04-19 09:44:50|29245.09|29245.09|29248.93|29248.93|29252.46|29252.46|29245.09|29245.09|0
1650361510000|2022-04-19 09:45:10|29252.46|29252.46|29252.46|29252.46|29252.46|29252.46|29252.46|29252.46|0
1650361530000|2022-04-19 09:45:30|29252.76|29252.76|29249.23|29249.23|29252.76|29252.76|29249.23|29249.23|0
1650361540000|2022-04-19 09:45:40|29249.53|29249.53|29253.06|29253.06|29253.06|29253.06|29249.53|29249.53|0
1650361560000|2022-04-19 09:46:00|29242.46|29242.46|29245.69|29245.69|29245.99|29245.99|29242.46|29242.46|0
1650361570000|2022-04-19 09:46:10|29242.16|29242.16|29245.69|29245.69|29245.69|29245.69|29238.62|29238.62|0
1650361610000|2022-04-19 09:46:50|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|0
1650361660000|2022-04-19 09:47:40|29245.69|29245.69|29245.69|29245.69|29245.69|29245.69|29245.69|29245.69|0
1650361700000|2022-04-19 09:48:20|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|0
1650361720000|2022-04-19 09:48:40|29252.76|29252.76|29263.78|29263.78|29263.78|29263.78|29252.76|29252.76|0
1650361740000|2022-04-19 09:49:00|29256.71|29256.71|29256.71|29256.71|29256.71|29256.71|29256.71|29256.71|0
1650361750000|2022-04-19 09:49:10|29263.78|29263.78|29263.78|29263.78|29263.78|29263.78|29263.78|29263.78|0
1650361760000|2022-04-19 09:49:20|29260.24|29260.24|29260.24|29260.24|29260.24|29260.24|29260.24|29260.24|0
1650361780000|2022-04-19 09:49:40|29267.31|29267.31|29267.31|29267.31|29267.31|29267.31|29267.31|29267.31|0
1650361790000|2022-04-19 09:49:50|29260.24|29260.24|29267.31|29267.31|29267.31|29267.31|29260.24|29260.24|0
1650361810000|2022-04-19 09:50:10|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|0
1650361820000|2022-04-19 09:50:20|29274.68|29274.68|29274.68|29274.68|29274.68|29274.68|29274.68|29274.68|0
1650361840000|2022-04-19 09:50:40|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|0
1650361850000|2022-04-19 09:50:50|29270.55|29270.55|29267.01|29267.01|29270.55|29270.55|29267.01|29267.01|0
1650361860000|2022-04-19 09:51:00|29263.48|29263.48|29263.48|29263.48|29263.48|29263.48|29263.48|29263.48|0
1650361870000|2022-04-19 09:51:10|29263.11|29263.11|29248.31|29248.31|29263.11|29263.11|29248.31|29248.31|0
1650361880000|2022-04-19 09:51:20|29244.77|29244.77|29244.77|29244.77|29244.77|29244.77|29244.77|29244.77|0
1650361900000|2022-04-19 09:51:40|29241.24|29241.24|29241.24|29241.24|29241.24|29241.24|29241.24|29241.24|0
1650361910000|2022-04-19 09:51:50|29237.71|29237.71|29237.71|29237.71|29237.71|29237.71|29237.71|29237.71|0
1650361920000|2022-04-19 09:52:00|29236.99|29236.99|29236.99|29236.99|29236.99|29236.99|29236.99|29236.99|0
1650361930000|2022-04-19 09:52:10|29244.06|29244.06|29248.2|29248.2|29248.2|29248.2|29244.06|29244.06|0
1650361980000|2022-04-19 09:53:00|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|0
1650362000000|2022-04-19 09:53:20|29251.33|29251.33|29254.86|29254.86|29254.86|29254.86|29251.33|29251.33|0
1650362010000|2022-04-19 09:53:30|29251.33|29251.33|29251.33|29251.33|29251.33|29251.33|29251.33|29251.33|0
1650362020000|2022-04-19 09:53:40|29247.79|29247.79|29247.49|29247.49|29247.79|29247.79|29247.49|29247.49|0
1650362030000|2022-04-19 09:53:50|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|0
1650362050000|2022-04-19 09:54:10|29240.12|29240.12|29247.19|29247.19|29247.19|29247.19|29240.12|29240.12|0
1650362070000|2022-04-19 09:54:30|29243.65|29243.65|29243.65|29243.65|29243.65|29243.65|29243.65|29243.65|0
1650362100000|2022-04-19 09:55:00|29243.96|29243.96|29247.49|29247.49|29247.49|29247.49|29243.96|29243.96|0
1650362110000|2022-04-19 09:55:10|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|0
1650362210000|2022-04-19 09:56:50|29247.49|29247.49|29255.16|29255.16|29258.09|29258.09|29247.49|29247.49|0
1650362230000|2022-04-19 09:57:10|29258.7|29258.7|29258.7|29258.7|29258.7|29258.7|29258.7|29258.7|0
1650362240000|2022-04-19 09:57:20|29255.16|29255.16|29258.94|29258.94|29259.06|29259.06|29255.16|29255.16|0
1650362260000|2022-04-19 09:57:40|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|0
1650362270000|2022-04-19 09:57:50|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|0
1650362280000|2022-04-19 09:58:00|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|0
1650362290000|2022-04-19 09:58:10|29258.94|29258.94|29262.77|29262.77|29262.77|29262.77|29258.94|29258.94|0
1650362300000|2022-04-19 09:58:20|29266.31|29266.31|29266.31|29266.31|29266.31|29266.31|29266.31|29266.31|0
1650362370000|2022-04-19 09:59:30|29267.13|29267.13|29270.66|29270.66|29270.66|29270.66|29267.13|29267.13|0
1650362390000|2022-04-19 09:59:50|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|0
1650362400000|2022-04-19 10:00:00|29275.1|29275.1|29275.1|29275.1|29275.1|29275.1|29275.1|29275.1|0
1650362450000|2022-04-19 10:00:50|29268.03|29268.03|29268.03|29268.03|29268.03|29268.03|29268.03|29268.03|0
1650362490000|2022-04-19 10:01:30|29278.63|29278.63|29278.93|29278.93|29278.93|29278.93|29278.63|29278.63|0
1650362500000|2022-04-19 10:01:40|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|0
1650362510000|2022-04-19 10:01:50|29271.86|29271.86|29271.86|29271.86|29271.86|29271.86|29271.86|29271.86|0
1650362520000|2022-04-19 10:02:00|29278.93|29278.93|29278.93|29278.93|29278.93|29278.93|29278.93|29278.93|0
1650362530000|2022-04-19 10:02:10|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|0
1650362540000|2022-04-19 10:02:20|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|0
1650362560000|2022-04-19 10:02:40|29281.57|29281.57|29281.57|29281.57|29281.57|29281.57|29281.57|29281.57|0
1650362570000|2022-04-19 10:02:50|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|0
1650362600000|2022-04-19 10:03:20|29277.73|29277.73|29277.73|29277.73|29277.73|29277.73|29277.73|29277.73|0
1650362610000|2022-04-19 10:03:30|29284.8|29284.8|29284.8|29284.8|29284.8|29284.8|29284.8|29284.8|0
1650362640000|2022-04-19 10:04:00|29281.27|29281.27|29277.73|29277.73|29281.27|29281.27|29277.73|29277.73|0
1650362670000|2022-04-19 10:04:30|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|0
1650362680000|2022-04-19 10:04:40|29279.46|29279.46|29275.93|29275.93|29279.46|29279.46|29275.93|29275.93|0
1650362700000|2022-04-19 10:05:00|29279.46|29279.46|29279.46|29279.46|29279.46|29279.46|29279.46|29279.46|0
1650362710000|2022-04-19 10:05:10|29272.39|29272.39|29272.39|29272.39|29272.39|29272.39|29272.39|29272.39|0
1650362740000|2022-04-19 10:05:40|29275.93|29275.93|29275.93|29275.93|29275.93|29275.93|29275.93|29275.93|0
1650362750000|2022-04-19 10:05:50|29279.46|29279.46|29279.46|29279.46|29279.46|29279.46|29279.46|29279.46|0
1650362760000|2022-04-19 10:06:00|29283|29283|29283|29283|29283|29283|29283|29283|0
1650362850000|2022-04-19 10:07:30|29297.14|29297.14|29293.6|29293.6|29297.14|29297.14|29293.6|29293.6|0
1650362880000|2022-04-19 10:08:00|29297.14|29297.14|29297.14|29297.14|29297.14|29297.14|29297.14|29297.14|0
1650362890000|2022-04-19 10:08:10|29300.67|29300.67|29300.67|29300.67|29300.67|29300.67|29300.67|29300.67|0
1650362920000|2022-04-19 10:08:40|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|0
1650362930000|2022-04-19 10:08:50|29300.67|29300.67|29300.67|29300.67|29300.67|29300.67|29300.67|29300.67|0
1650362950000|2022-04-19 10:09:10|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|0
1650362960000|2022-04-19 10:09:20|29300.67|29300.67|29293.6|29293.6|29300.67|29300.67|29293.6|29293.6|0
1650363010000|2022-04-19 10:10:10|29286.53|29286.53|29290.07|29290.07|29290.07|29290.07|29286.53|29286.53|0
1650363020000|2022-04-19 10:10:20|29293.6|29293.6|29293.6|29293.6|29293.6|29293.6|29293.6|29293.6|0
1650363040000|2022-04-19 10:10:40|29290.07|29290.07|29289.77|29289.77|29290.07|29290.07|29289.77|29289.77|0
1650363090000|2022-04-19 10:11:30|29289.47|29289.47|29278.56|29278.56|29289.47|29289.47|29278.56|29278.56|0
1650363100000|2022-04-19 10:11:40|29282.1|29282.1|29285.63|29285.63|29285.63|29285.63|29282.1|29282.1|0
1650363130000|2022-04-19 10:12:10|29286.23|29286.23|29286.23|29286.23|29286.23|29286.23|29286.23|29286.23|0
1650363150000|2022-04-19 10:12:30|29282.7|29282.7|29282.7|29282.7|29282.7|29282.7|29282.7|29282.7|0
1650363160000|2022-04-19 10:12:40|29282.4|29282.4|29281.58|29281.58|29282.4|29282.4|29281.58|29281.58|0
1650363170000|2022-04-19 10:12:50|29278.04|29278.04|29278.04|29278.04|29278.04|29278.04|29278.04|29278.04|0
1650363190000|2022-04-19 10:13:10|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|29278.65|0
1650363230000|2022-04-19 10:13:50|29285.71|29285.71|29282.48|29282.48|29286.02|29286.02|29282.48|29282.48|0
1650363280000|2022-04-19 10:14:40|29289.55|29289.55|29296.62|29296.62|29296.62|29296.62|29289.55|29289.55|0
1650363300000|2022-04-19 10:15:00|29296.32|29296.32|29296.32|29296.32|29296.32|29296.32|29296.32|29296.32|0
1650363320000|2022-04-19 10:15:20|29299.85|29299.85|29299.85|29299.85|29299.85|29299.85|29299.85|29299.85|0
1650363370000|2022-04-19 10:16:10|29296.32|29296.32|29296.32|29296.32|29296.32|29296.32|29296.32|29296.32|0
1650363400000|2022-04-19 10:16:40|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|0
1650363440000|2022-04-19 10:17:20|29306.92|29306.92|29306.92|29306.92|29306.92|29306.92|29306.92|29306.92|0
1650363450000|2022-04-19 10:17:30|29310.46|29310.46|29310.46|29310.46|29310.46|29310.46|29310.46|29310.46|0
1650363490000|2022-04-19 10:18:10|29306.92|29306.92|29317.53|29317.53|29317.53|29317.53|29306.92|29306.92|0
1650363500000|2022-04-19 10:18:20|29318.73|29318.73|29318.73|29318.73|29318.73|29318.73|29318.73|29318.73|0
1650363510000|2022-04-19 10:18:30|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|29318.73|29318.73|0
1650363540000|2022-04-19 10:19:00|29325.8|29325.8|29325.8|29325.8|29325.8|29325.8|29325.8|29325.8|0
1650363550000|2022-04-19 10:19:10|29325.5|29325.5|29325.5|29325.5|29325.5|29325.5|29325.5|29325.5|0
1650363570000|2022-04-19 10:19:30|29332.57|29332.57|29332.57|29332.57|29332.57|29332.57|29332.57|29332.57|0
1650363580000|2022-04-19 10:19:40|29329.03|29329.03|29321.97|29321.97|29329.03|29329.03|29321.97|29321.97|0
1650363590000|2022-04-19 10:19:50|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|0
1650363600000|2022-04-19 10:20:00|29314.9|29314.9|29311.36|29311.36|29314.9|29314.9|29311.36|29311.36|0
1650363610000|2022-04-19 10:20:10|29314.9|29314.9|29314.9|29314.9|29314.9|29314.9|29314.9|29314.9|0
1650363630000|2022-04-19 10:20:30|29318.43|29318.43|29314.9|29314.9|29318.43|29318.43|29314.9|29314.9|0
1650363660000|2022-04-19 10:21:00|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|0
1650363670000|2022-04-19 10:21:10|29317.83|29317.83|29317.83|29317.83|29317.83|29317.83|29317.83|29317.83|0
1650363700000|2022-04-19 10:21:40|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|0
1650363710000|2022-04-19 10:21:50|29324.9|29324.9|29335.5|29335.5|29335.5|29335.5|29324.9|29324.9|0
1650363740000|2022-04-19 10:22:20|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|0
1650363760000|2022-04-19 10:22:40|29331.97|29331.97|29331.97|29331.97|29331.97|29331.97|29331.97|29331.97|0
1650363780000|2022-04-19 10:23:00|29335.5|29335.5|29339.04|29339.04|29339.04|29339.04|29335.5|29335.5|0
1650363830000|2022-04-19 10:23:50|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|0
1650363840000|2022-04-19 10:24:00|29339.04|29339.04|29339.34|29339.34|29339.34|29339.34|29339.04|29339.04|0
1650363880000|2022-04-19 10:24:40|29335.8|29335.8|29335.8|29335.8|29335.8|29335.8|29335.8|29335.8|0
1650363890000|2022-04-19 10:24:50|29339.34|29339.34|29339.34|29339.34|29339.34|29339.34|29339.34|29339.34|0
1650363920000|2022-04-19 10:25:20|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|0
1650363950000|2022-04-19 10:25:50|29342.87|29342.87|29335.8|29335.8|29342.87|29342.87|29335.8|29335.8|0
1650363960000|2022-04-19 10:26:00|29332.27|29332.27|29335.8|29335.8|29335.8|29335.8|29332.27|29332.27|0
1650363980000|2022-04-19 10:26:20|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|0
1650364000000|2022-04-19 10:26:40|29331.97|29331.97|29328.43|29328.43|29331.97|29331.97|29328.43|29328.43|0
1650364010000|2022-04-19 10:26:50|29324.9|29324.9|29325.31|29325.31|29325.31|29325.31|29324.9|29324.9|0
1650364030000|2022-04-19 10:27:10|29332.38|29332.38|29335.91|29335.91|29335.91|29335.91|29332.38|29332.38|0
1650364040000|2022-04-19 10:27:20|29340.05|29340.05|29339.75|29339.75|29340.05|29340.05|29339.75|29339.75|0
1650364090000|2022-04-19 10:28:10|29343.28|29343.28|29343.28|29343.28|29343.28|29343.28|29343.28|29343.28|0
1650364120000|2022-04-19 10:28:40|29346.82|29346.82|29347.12|29347.12|29347.12|29347.12|29346.82|29346.82|0
1650364130000|2022-04-19 10:28:50|29354.19|29354.19|29354.19|29354.19|29354.19|29354.19|29354.19|29354.19|0
1650364140000|2022-04-19 10:29:00|29350.65|29350.65|29350.65|29350.65|29350.65|29350.65|29350.65|29350.65|0
1650364160000|2022-04-19 10:29:20|29350.95|29350.95|29350.95|29350.95|29350.95|29350.95|29350.95|29350.95|0
1650364180000|2022-04-19 10:29:40|29361.56|29361.56|29361.56|29361.56|29361.56|29361.56|29361.56|29361.56|0
1650364210000|2022-04-19 10:30:10|29361.86|29361.86|29358.93|29358.93|29362.16|29362.16|29358.63|29358.63|0
1650364250000|2022-04-19 10:30:50|29362.46|29362.46|29358.93|29358.93|29362.46|29362.46|29358.93|29358.93|0
1650364270000|2022-04-19 10:31:10|29366|29366|29358.93|29358.93|29366|29366|29358.93|29358.93|0
1650364360000|2022-04-19 10:32:40|29355.39|29355.39|29351.86|29351.86|29355.39|29355.39|29351.86|29351.86|0
1650364390000|2022-04-19 10:33:10|29348.32|29348.32|29347.5|29347.5|29348.32|29348.32|29347.5|29347.5|0
1650364400000|2022-04-19 10:33:20|29346.6|29346.6|29346.6|29346.6|29346.6|29346.6|29346.6|29346.6|0
1650364420000|2022-04-19 10:33:40|29339.53|29339.53|29339.53|29339.53|29339.53|29339.53|29339.53|29339.53|0
1650364430000|2022-04-19 10:33:50|29339.23|29339.23|29339.23|29339.23|29339.23|29339.23|29339.23|29339.23|0
1650364440000|2022-04-19 10:34:00|29342.76|29342.76|29346.3|29346.3|29346.3|29346.3|29342.76|29342.76|0
1650364470000|2022-04-19 10:34:30|29339.23|29339.23|29342.76|29342.76|29342.76|29342.76|29339.23|29339.23|0
1650364480000|2022-04-19 10:34:40|29353.37|29353.37|29353.37|29353.37|29353.37|29353.37|29353.37|29353.37|0
1650364500000|2022-04-19 10:35:00|29356.9|29356.9|29356.9|29356.9|29356.9|29356.9|29356.9|29356.9|0
1650364510000|2022-04-19 10:35:10|29360.44|29360.44|29360.44|29360.44|29360.44|29360.44|29360.44|29360.44|0
1650364540000|2022-04-19 10:35:40|29356.9|29356.9|29356.9|29356.9|29356.9|29356.9|29356.9|29356.9|0
1650364580000|2022-04-19 10:36:20|29360.44|29360.44|29360.44|29360.44|29363.97|29363.97|29360.44|29360.44|0
1650364590000|2022-04-19 10:36:30|29363.97|29363.97|29363.97|29363.97|29363.97|29363.97|29363.97|29363.97|0
1650364650000|2022-04-19 10:37:30|29364.57|29364.57|29371.64|29371.64|29371.64|29371.64|29364.57|29364.57|0
1650364670000|2022-04-19 10:37:50|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|0
1650364690000|2022-04-19 10:38:10|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|0
1650364700000|2022-04-19 10:38:20|29367.51|29367.51|29367.51|29367.51|29367.51|29367.51|29367.51|29367.51|0
1650364740000|2022-04-19 10:39:00|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|0
1650364790000|2022-04-19 10:39:50|29370.44|29370.44|29370.44|29370.44|29370.44|29370.44|29370.44|29370.44|0
1650364840000|2022-04-19 10:40:40|29373.98|29373.98|29373.98|29373.98|29373.98|29373.98|29373.98|29373.98|0
1650364860000|2022-04-19 10:41:00|29370.44|29370.44|29377.51|29377.51|29377.51|29377.51|29370.44|29370.44|0
1650364870000|2022-04-19 10:41:10|29373.98|29373.98|29373.98|29373.98|29373.98|29373.98|29373.98|29373.98|0
1650364880000|2022-04-19 10:41:20|29373.68|29373.68|29373.68|29373.68|29373.68|29373.68|29373.68|29373.68|0
1650364890000|2022-04-19 10:41:30|29380.75|29380.75|29380.75|29380.75|29380.75|29380.75|29380.75|29380.75|0
1650364910000|2022-04-19 10:41:50|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|0
1650364940000|2022-04-19 10:42:20|29380.75|29380.75|29384.28|29384.28|29384.28|29384.28|29380.75|29380.75|0
1650364960000|2022-04-19 10:42:40|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|0
1650364990000|2022-04-19 10:43:10|29387.52|29387.52|29387.52|29387.52|29387.52|29387.52|29387.52|29387.52|0
1650365000000|2022-04-19 10:43:20|29391.05|29391.05|29391.05|29391.05|29391.05|29391.05|29391.05|29391.05|0
1650365020000|2022-04-19 10:43:40|29390.45|29390.45|29386.92|29386.92|29390.45|29390.45|29386.92|29386.92|0
1650365030000|2022-04-19 10:43:50|29383.38|29383.38|29383.38|29383.38|29383.38|29383.38|29383.38|29383.38|0
1650365040000|2022-04-19 10:44:00|29386.92|29386.92|29386.92|29386.92|29386.92|29386.92|29386.92|29386.92|0
1650365050000|2022-04-19 10:44:10|29390.45|29390.45|29390.45|29390.45|29390.45|29390.45|29390.45|29390.45|0
1650365060000|2022-04-19 10:44:20|29386.92|29386.92|29386.92|29386.92|29386.92|29386.92|29386.92|29386.92|0
1650365090000|2022-04-19 10:44:50|29376.31|29376.31|29376.31|29376.31|29376.31|29376.31|29376.31|29376.31|0
1650365120000|2022-04-19 10:45:20|29376.72|29376.72|29376.72|29376.72|29376.72|29376.72|29376.72|29376.72|0
1650365130000|2022-04-19 10:45:30|29366.12|29366.12|29369.65|29369.65|29369.65|29369.65|29366.12|29366.12|0
1650365140000|2022-04-19 10:45:40|29367.85|29367.85|29367.85|29367.85|29367.85|29367.85|29367.85|29367.85|0
1650365150000|2022-04-19 10:45:50|29360.78|29360.78|29360.78|29360.78|29360.78|29360.78|29360.78|29360.78|0
1650365170000|2022-04-19 10:46:10|29357.24|29357.24|29357.24|29357.24|29357.24|29357.24|29357.24|29357.24|0
1650365180000|2022-04-19 10:46:20|29353.71|29353.71|29353.71|29353.71|29353.71|29353.71|29353.71|29353.71|0
1650365200000|2022-04-19 10:46:40|29350.17|29350.17|29348.26|29348.26|29350.17|29350.17|29348.26|29348.26|0
1650365210000|2022-04-19 10:46:50|29337.66|29337.66|29341.19|29341.19|29341.19|29341.19|29337.66|29337.66|0
1650365260000|2022-04-19 10:47:40|29348.26|29348.26|29355.33|29355.33|29355.33|29355.33|29348.26|29348.26|0
1650365270000|2022-04-19 10:47:50|29355.63|29355.63|29355.63|29355.63|29355.63|29355.63|29355.63|29355.63|0
1650365300000|2022-04-19 10:48:20|29352.1|29352.1|29352.1|29352.1|29352.1|29352.1|29352.1|29352.1|0
1650365380000|2022-04-19 10:49:40|29355.63|29355.63|29359.17|29359.17|29359.17|29359.17|29355.63|29355.63|0
1650365390000|2022-04-19 10:49:50|29355.63|29355.63|29355.63|29355.63|29355.63|29355.63|29355.63|29355.63|0
1650365440000|2022-04-19 10:50:40|29352.1|29352.1|29352.1|29352.1|29352.1|29352.1|29352.1|29352.1|0
1650365460000|2022-04-19 10:51:00|29341.49|29341.49|29345.03|29345.03|29345.03|29345.03|29341.49|29341.49|0
1650365480000|2022-04-19 10:51:20|29346.12|29346.12|29346.48|29346.48|29346.48|29346.48|29346.12|29346.12|0
1650365490000|2022-04-19 10:51:30|29350.02|29350.02|29346.48|29346.48|29350.02|29350.02|29346.48|29346.48|0
1650365500000|2022-04-19 10:51:40|29346.24|29346.24|29342.7|29342.7|29346.24|29346.24|29342.7|29342.7|0
1650365510000|2022-04-19 10:51:50|29339.17|29339.17|29332.1|29332.1|29339.17|29339.17|29332.1|29332.1|0
1650365550000|2022-04-19 10:52:30|29335.63|29335.63|29342.7|29342.7|29342.7|29342.7|29335.63|29335.63|0
1650365580000|2022-04-19 10:53:00|29346.24|29346.24|29346.24|29346.24|29346.24|29346.24|29346.24|29346.24|0
1650365590000|2022-04-19 10:53:10|29345.64|29345.64|29342.1|29342.1|29345.64|29345.64|29342.1|29342.1|0
1650365620000|2022-04-19 10:53:40|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|0
1650365680000|2022-04-19 10:54:40|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|0
1650365700000|2022-04-19 10:55:00|29352.71|29352.71|29352.71|29352.71|29352.71|29352.71|29352.71|29352.71|0
1650365740000|2022-04-19 10:55:40|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|29349.17|0
1650365770000|2022-04-19 10:56:10|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|29345.64|0
1650365780000|2022-04-19 10:56:20|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|0
1650365810000|2022-04-19 10:56:50|29338.57|29338.57|29338.57|29338.57|29338.57|29338.57|29338.57|29338.57|0
1650365820000|2022-04-19 10:57:00|29337.37|29337.37|29337.07|29337.07|29337.37|29337.37|29337.07|29337.07|0
1650365830000|2022-04-19 10:57:10|29337.67|29337.67|29338.87|29338.87|29338.87|29338.87|29337.07|29337.07|0
1650365840000|2022-04-19 10:57:20|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|0
1650365860000|2022-04-19 10:57:40|29341.8|29341.8|29341.8|29341.8|29341.8|29341.8|29341.8|29341.8|0
1650365890000|2022-04-19 10:58:10|29345.34|29345.34|29345.94|29345.94|29345.94|29345.94|29345.34|29345.34|0
1650365920000|2022-04-19 10:58:40|29349.47|29349.47|29349.47|29349.47|29349.47|29349.47|29349.47|29349.47|0
1650365940000|2022-04-19 10:59:00|29353.01|29353.01|29353.31|29353.31|29353.31|29353.31|29353.01|29353.01|0
1650365950000|2022-04-19 10:59:10|29353.61|29353.61|29357.14|29357.14|29357.14|29357.14|29353.61|29353.61|0
1650365960000|2022-04-19 10:59:20|29360.68|29360.68|29360.68|29360.68|29360.68|29360.68|29360.68|29360.68|0
1650365970000|2022-04-19 10:59:30|29364.21|29364.21|29364.21|29364.21|29364.21|29364.21|29364.21|29364.21|0
1650365980000|2022-04-19 10:59:40|29360.68|29360.68|29360.68|29360.68|29360.68|29360.68|29360.68|29360.68|0
1650365990000|2022-04-19 10:59:50|29367.75|29367.75|29367.75|29367.75|29367.75|29367.75|29367.75|29367.75|0
1650366000000|2022-04-19 11:00:00|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|0
1650366010000|2022-04-19 11:00:10|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|0
1650366020000|2022-04-19 11:00:20|29372.85|29372.85|29372.85|29372.85|29372.85|29372.85|29372.85|29372.85|0
1650366030000|2022-04-19 11:00:30|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|0
1650366050000|2022-04-19 11:00:50|29379.92|29379.92|29379.92|29379.92|29379.92|29379.92|29379.92|29379.92|0
1650366060000|2022-04-19 11:01:00|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|0
1650366080000|2022-04-19 11:01:20|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|0
1650366110000|2022-04-19 11:01:50|29365.78|29365.78|29362.25|29362.25|29365.78|29365.78|29362.25|29362.25|0
1650366120000|2022-04-19 11:02:00|29363.07|29363.07|29363.07|29363.07|29363.07|29363.07|29363.07|29363.07|0
1650366130000|2022-04-19 11:02:10|29366.6|29366.6|29366.6|29366.6|29366.6|29366.6|29366.6|29366.6|0
1650366140000|2022-04-19 11:02:20|29366.9|29366.9|29366.9|29366.9|29366.9|29366.9|29366.9|29366.9|0
1650366150000|2022-04-19 11:02:30|29373.97|29373.97|29373.97|29373.97|29373.97|29373.97|29373.97|29373.97|0
1650366160000|2022-04-19 11:02:40|29374.27|29374.27|29374.27|29374.27|29374.27|29374.27|29374.27|29374.27|0
1650366170000|2022-04-19 11:02:50|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|0
1650366190000|2022-04-19 11:03:10|29369.84|29369.84|29369.84|29369.84|29369.84|29369.84|29369.84|29369.84|0
1650366200000|2022-04-19 11:03:20|29369.54|29369.54|29361.26|29361.26|29369.54|29369.54|29361.26|29361.26|0
1650366210000|2022-04-19 11:03:30|29357.73|29357.73|29354.19|29354.19|29357.73|29357.73|29354.19|29354.19|0
1650366220000|2022-04-19 11:03:40|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|0
1650366230000|2022-04-19 11:03:50|29350.9|29350.9|29348.03|29348.03|29350.9|29350.9|29347.12|29347.12|0
1650366260000|2022-04-19 11:04:20|29347.73|29347.73|29351.26|29351.26|29351.26|29351.26|29347.73|29347.73|0
1650366290000|2022-04-19 11:04:50|29347.73|29347.73|29347.73|29347.73|29347.73|29347.73|29347.73|29347.73|0
1650366300000|2022-04-19 11:05:00|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|0
1650366310000|2022-04-19 11:05:10|29351.56|29351.56|29351.56|29351.56|29351.56|29351.56|29351.56|29351.56|0
1650366320000|2022-04-19 11:05:20|29355.1|29355.1|29351.56|29351.56|29355.1|29355.1|29351.56|29351.56|0
1650366360000|2022-04-19 11:06:00|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|0
1650366370000|2022-04-19 11:06:10|29348.63|29348.63|29348.63|29348.63|29348.63|29348.63|29348.63|29348.63|0
1650366410000|2022-04-19 11:06:50|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|0
1650366420000|2022-04-19 11:07:00|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|0
1650366460000|2022-04-19 11:07:40|29348.33|29348.33|29344.8|29344.8|29348.33|29348.33|29344.8|29344.8|0
1650366480000|2022-04-19 11:08:00|29345.1|29345.1|29345.1|29345.1|29345.1|29345.1|29345.1|29345.1|0
1650366500000|2022-04-19 11:08:20|29348.63|29348.63|29348.63|29348.63|29348.63|29348.63|29348.63|29348.63|0
1650366540000|2022-04-19 11:09:00|29345.1|29345.1|29348.33|29348.33|29348.33|29348.33|29341.26|29341.26|0
1650366560000|2022-04-19 11:09:20|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|0
1650366580000|2022-04-19 11:09:40|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|0
1650366590000|2022-04-19 11:09:50|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|29351.87|0
1650366610000|2022-04-19 11:10:10|29352.77|29352.77|29353.67|29353.67|29353.97|29353.97|29352.77|29352.77|0
1650366680000|2022-04-19 11:11:20|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|0
1650366780000|2022-04-19 11:13:00|29349.31|29349.31|29349.31|29349.31|29349.31|29349.31|29349.31|29349.31|0
1650366820000|2022-04-19 11:13:40|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|0
1650366850000|2022-04-19 11:14:10|29348.11|29348.11|29348.11|29348.11|29348.11|29348.11|29348.11|29348.11|0
1650366860000|2022-04-19 11:14:20|29351.65|29351.65|29351.65|29351.65|29351.65|29351.65|29351.65|29351.65|0
1650366870000|2022-04-19 11:14:30|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|0
1650366880000|2022-04-19 11:14:40|29351.65|29351.65|29355.18|29355.18|29355.18|29355.18|29351.65|29351.65|0
1650366940000|2022-04-19 11:15:40|29362.25|29362.25|29359.32|29359.32|29363.45|29363.45|29359.32|29359.32|0
1650366990000|2022-04-19 11:16:30|29359.02|29359.02|29351.95|29351.95|29359.02|29359.02|29351.95|29351.95|0
1650367060000|2022-04-19 11:17:40|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|0
1650367080000|2022-04-19 11:18:00|29351.95|29351.95|29351.95|29351.95|29351.95|29351.95|29351.95|29351.95|0
1650367090000|2022-04-19 11:18:10|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|0
1650367130000|2022-04-19 11:18:50|29344.88|29344.88|29344.88|29344.88|29344.88|29344.88|29344.88|29344.88|0
1650367150000|2022-04-19 11:19:10|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|0
1650367170000|2022-04-19 11:19:30|29351.95|29351.95|29351.95|29351.95|29351.95|29351.95|29351.95|29351.95|0
1650367190000|2022-04-19 11:19:50|29359.02|29359.02|29359.02|29359.02|29359.02|29359.02|29359.02|29359.02|0
1650367200000|2022-04-19 11:20:00|29362.55|29362.55|29362.55|29362.55|29362.55|29362.55|29362.55|29362.55|0
1650367210000|2022-04-19 11:20:10|29366.09|29366.09|29362.55|29362.55|29366.09|29366.09|29362.55|29362.55|0
1650367220000|2022-04-19 11:20:20|29359.02|29359.02|29359.02|29359.02|29359.02|29359.02|29359.02|29359.02|0
1650367230000|2022-04-19 11:20:30|29355.48|29355.48|29355.48|29355.48|29355.48|29355.48|29355.48|29355.48|0
1650367240000|2022-04-19 11:20:40|29351.95|29351.95|29352.25|29352.25|29352.25|29352.25|29351.95|29351.95|0
1650367260000|2022-04-19 11:21:00|29355.78|29355.78|29355.78|29355.78|29355.78|29355.78|29355.78|29355.78|0
1650367320000|2022-04-19 11:22:00|29366.39|29366.39|29362.25|29362.25|29366.39|29366.39|29362.25|29362.25|0
1650367360000|2022-04-19 11:22:40|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|0
1650367370000|2022-04-19 11:22:50|29369.32|29369.32|29362.25|29362.25|29369.32|29369.32|29362.25|29362.25|0
1650367410000|2022-04-19 11:23:30|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|0
1650367420000|2022-04-19 11:23:40|29369.32|29369.32|29372.85|29372.85|29372.85|29372.85|29369.32|29369.32|0
1650367460000|2022-04-19 11:24:20|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|0
1650367470000|2022-04-19 11:24:30|29365.78|29365.78|29369.32|29369.32|29369.32|29369.32|29365.78|29365.78|0
1650367510000|2022-04-19 11:25:10|29376.39|29376.39|29376.99|29376.99|29376.99|29376.99|29376.39|29376.39|0
1650367520000|2022-04-19 11:25:20|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|0
1650367530000|2022-04-19 11:25:30|29376.09|29376.09|29376.09|29376.09|29376.09|29376.09|29376.09|29376.09|0
1650367570000|2022-04-19 11:26:10|29369.02|29369.02|29369.02|29369.02|29369.02|29369.02|29369.02|29369.02|0
1650367590000|2022-04-19 11:26:30|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|0
1650367610000|2022-04-19 11:26:50|29362.25|29362.25|29351.64|29351.64|29362.25|29362.25|29351.64|29351.64|0
1650367620000|2022-04-19 11:27:00|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|0
1650367660000|2022-04-19 11:27:40|29358.71|29358.71|29358.71|29358.71|29358.71|29358.71|29358.71|29358.71|0
1650367740000|2022-04-19 11:29:00|29362.25|29362.25|29362.25|29362.25|29362.25|29362.25|29362.25|29362.25|0
1650367750000|2022-04-19 11:29:10|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|0
1650367760000|2022-04-19 11:29:20|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|29369.32|0
1650367770000|2022-04-19 11:29:30|29365.78|29365.78|29365.54|29365.54|29365.78|29365.78|29365.54|29365.54|0
1650367780000|2022-04-19 11:29:40|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|0
1650367790000|2022-04-19 11:29:50|29361.76|29361.76|29358.23|29358.23|29361.76|29361.76|29358.23|29358.23|0
1650367820000|2022-04-19 11:30:20|29361.76|29361.76|29362.36|29362.36|29362.36|29362.36|29361.76|29361.76|0
1650367830000|2022-04-19 11:30:30|29365.9|29365.9|29365.9|29365.9|29365.9|29365.9|29365.9|29365.9|0
1650367840000|2022-04-19 11:30:40|29362.36|29362.36|29362.36|29362.36|29362.36|29362.36|29362.36|29362.36|0
1650367880000|2022-04-19 11:31:20|29358.83|29358.83|29358.83|29358.83|29358.83|29358.83|29358.83|29358.83|0
1650367920000|2022-04-19 11:32:00|29362.36|29362.36|29362.36|29362.36|29362.36|29362.36|29362.36|29362.36|0
1650367980000|2022-04-19 11:33:00|29365.9|29365.9|29365.9|29365.9|29369.43|29369.43|29365.9|29365.9|0
1650368040000|2022-04-19 11:34:00|29366.38|29366.38|29369.92|29369.92|29369.92|29369.92|29366.38|29366.38|0
1650368060000|2022-04-19 11:34:20|29370.22|29370.22|29370.22|29370.22|29370.22|29370.22|29370.22|29370.22|0
1650368100000|2022-04-19 11:35:00|29373.75|29373.75|29373.75|29373.75|29373.75|29373.75|29373.75|29373.75|0
1650368120000|2022-04-19 11:35:20|29370.22|29370.22|29366.38|29366.38|29370.22|29370.22|29366.38|29366.38|0
1650368130000|2022-04-19 11:35:30|29373.45|29373.45|29373.45|29373.45|29373.45|29373.45|29366.38|29366.38|0
1650368150000|2022-04-19 11:35:50|29369.92|29369.92|29366.38|29366.38|29369.92|29369.92|29366.38|29366.38|0
1650368160000|2022-04-19 11:36:00|29373.45|29373.45|29369.62|29369.62|29373.45|29373.45|29369.62|29369.62|0
1650368170000|2022-04-19 11:36:10|29376.69|29376.69|29376.69|29376.69|29376.69|29376.69|29376.69|29376.69|0
1650368210000|2022-04-19 11:36:50|29377.05|29377.05|29377.05|29377.05|29377.05|29377.05|29377.05|29377.05|0
1650368240000|2022-04-19 11:37:20|29380.59|29380.59|29380.59|29380.59|29380.59|29380.59|29380.59|29380.59|0
1650368250000|2022-04-19 11:37:30|29377.05|29377.05|29369.98|29369.98|29377.05|29377.05|29369.98|29369.98|0
1650368270000|2022-04-19 11:37:50|29362.91|29362.91|29359.38|29359.38|29362.91|29362.91|29359.38|29359.38|0
1650368300000|2022-04-19 11:38:20|29362.91|29362.91|29362.91|29362.91|29362.91|29362.91|29362.91|29362.91|0
1650368320000|2022-04-19 11:38:40|29359.38|29359.38|29359.08|29359.08|29359.38|29359.38|29359.08|29359.08|0
1650368350000|2022-04-19 11:39:10|29362.61|29362.61|29362.61|29362.61|29362.61|29362.61|29362.61|29362.61|0
1650368370000|2022-04-19 11:39:30|29362.91|29362.91|29345.24|29345.24|29362.91|29362.91|29345.24|29345.24|0
1650368390000|2022-04-19 11:39:50|29348.77|29348.77|29349.13|29349.13|29349.13|29349.13|29348.77|29348.77|0
1650368410000|2022-04-19 11:40:10|29356.2|29356.2|29356.2|29356.2|29356.2|29356.2|29356.2|29356.2|0
1650368420000|2022-04-19 11:40:20|29352.67|29352.67|29349.13|29349.13|29352.67|29352.67|29349.13|29349.13|0
1650368450000|2022-04-19 11:40:50|29345.6|29345.6|29345.6|29345.6|29345.6|29345.6|29345.6|29345.6|0
1650368490000|2022-04-19 11:41:30|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|29342.06|0
1650368500000|2022-04-19 11:41:40|29334.99|29334.99|29334.99|29334.99|29334.99|29334.99|29334.99|29334.99|0
1650368560000|2022-04-19 11:42:40|29338.53|29338.53|29338.53|29338.53|29338.53|29338.53|29338.53|29338.53|0
1650368570000|2022-04-19 11:42:50|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|0
1650368580000|2022-04-19 11:43:00|29334.69|29334.69|29331.16|29331.16|29334.69|29334.69|29331.16|29331.16|0
1650368610000|2022-04-19 11:43:30|29334.69|29334.69|29334.69|29334.69|29334.69|29334.69|29334.69|29334.69|0
1650368630000|2022-04-19 11:43:50|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|0
1650368640000|2022-04-19 11:44:00|29341.76|29341.76|29338.23|29338.23|29341.76|29341.76|29338.23|29338.23|0
1650368710000|2022-04-19 11:45:10|29341.76|29341.76|29341.76|29341.76|29341.76|29341.76|29341.76|29341.76|0
1650368720000|2022-04-19 11:45:20|29338.23|29338.23|29338.83|29338.83|29338.83|29338.83|29338.23|29338.23|0
1650368750000|2022-04-19 11:45:50|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|0
1650368760000|2022-04-19 11:46:00|29331.76|29331.76|29328.23|29328.23|29331.76|29331.76|29328.23|29328.23|0
1650368770000|2022-04-19 11:46:10|29331.76|29331.76|29331.76|29331.76|29331.76|29331.76|29331.76|29331.76|0
1650368820000|2022-04-19 11:47:00|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|0
1650368830000|2022-04-19 11:47:10|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|0
1650368860000|2022-04-19 11:47:40|29339.13|29339.13|29339.13|29339.13|29339.13|29339.13|29339.13|29339.13|0
1650368880000|2022-04-19 11:48:00|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|0
1650368890000|2022-04-19 11:48:10|29339.13|29339.13|29339.13|29339.13|29339.13|29339.13|29339.13|29339.13|0
1650368960000|2022-04-19 11:49:20|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|0
1650369020000|2022-04-19 11:50:20|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|0
1650369030000|2022-04-19 11:50:30|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|0
1650369040000|2022-04-19 11:50:40|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|0
1650369060000|2022-04-19 11:51:00|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|0
1650369070000|2022-04-19 11:51:10|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|0
1650369100000|2022-04-19 11:51:40|29345.9|29345.9|29345.9|29345.9|29345.9|29345.9|29345.9|29345.9|0
1650369110000|2022-04-19 11:51:50|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|0
1650369130000|2022-04-19 11:52:10|29338.83|29338.83|29335.29|29335.29|29338.83|29338.83|29335.29|29335.29|0
1650369160000|2022-04-19 11:52:40|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|0
1650369170000|2022-04-19 11:52:50|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|0
1650369180000|2022-04-19 11:53:00|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|0
1650369210000|2022-04-19 11:53:30|29342.36|29342.36|29338.83|29338.83|29342.36|29342.36|29338.83|29338.83|0
1650369260000|2022-04-19 11:54:20|29342.36|29342.36|29345.9|29345.9|29345.9|29345.9|29342.36|29342.36|0
1650369270000|2022-04-19 11:54:30|29346.2|29346.2|29346.2|29346.2|29346.2|29346.2|29346.2|29346.2|0
1650369280000|2022-04-19 11:54:40|29349.74|29349.74|29349.74|29349.74|29349.74|29349.74|29349.74|29349.74|0
1650369300000|2022-04-19 11:55:00|29363.87|29363.87|29357.62|29357.62|29364.69|29364.69|29357.62|29357.62|0
1650369320000|2022-04-19 11:55:20|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|0
1650369330000|2022-04-19 11:55:30|29357.62|29357.62|29354.09|29354.09|29357.62|29357.62|29354.09|29354.09|0
1650369350000|2022-04-19 11:55:50|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|0
1650369360000|2022-04-19 11:56:00|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|0
1650369390000|2022-04-19 11:56:30|29354.09|29354.09|29354.09|29354.09|29354.09|29354.09|29354.09|29354.09|0
1650369420000|2022-04-19 11:57:00|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|0
1650369460000|2022-04-19 11:57:40|29350.55|29350.55|29350.55|29350.55|29350.55|29350.55|29350.55|29350.55|0
1650369470000|2022-04-19 11:57:50|29350.25|29350.25|29350.25|29350.25|29350.25|29350.25|29350.25|29350.25|0
1650369480000|2022-04-19 11:58:00|29346.72|29346.72|29350.01|29350.01|29350.25|29350.25|29346.72|29346.72|0
1650369560000|2022-04-19 11:59:20|29353.55|29353.55|29353.55|29353.55|29353.55|29353.55|29353.55|29353.55|0
1650369590000|2022-04-19 11:59:50|29353.25|29353.25|29353.13|29353.13|29353.25|29353.25|29353.13|29353.13|0
1650369600000|2022-04-19 12:00:00|29352.72|29352.72|29356.25|29356.25|29359.79|29359.79|29352.72|29352.72|0
1650369630000|2022-04-19 12:00:30|29349.18|29349.18|29349.18|29349.18|29349.18|29349.18|29349.18|29349.18|0
1650369640000|2022-04-19 12:00:40|29348.88|29348.88|29349.18|29349.18|29349.18|29349.18|29348.88|29348.88|0
1650369650000|2022-04-19 12:00:50|29352.72|29352.72|29352.72|29352.72|29352.72|29352.72|29352.72|29352.72|0
1650369660000|2022-04-19 12:01:00|29353.02|29353.02|29352.72|29352.72|29353.02|29353.02|29352.72|29352.72|0
1650369700000|2022-04-19 12:01:40|29345.65|29345.65|29342.11|29342.11|29345.65|29345.65|29342.11|29342.11|0
1650369710000|2022-04-19 12:01:50|29345.65|29345.65|29342.11|29342.11|29345.65|29345.65|29342.11|29342.11|0
1650369720000|2022-04-19 12:02:00|29338.58|29338.58|29331.26|29331.26|29338.58|29338.58|29331.26|29331.26|0
1650369790000|2022-04-19 12:03:10|29327.73|29327.73|29327.73|29327.73|29327.73|29327.73|29327.73|29327.73|0
1650369800000|2022-04-19 12:03:20|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|0
1650369840000|2022-04-19 12:04:00|29331.14|29331.14|29331.14|29331.14|29331.14|29331.14|29331.14|29331.14|0
1650369850000|2022-04-19 12:04:10|29334.68|29334.68|29334.68|29334.68|29334.68|29334.68|29334.68|29334.68|0
1650369860000|2022-04-19 12:04:20|29334.32|29334.32|29334.32|29334.32|29334.32|29334.32|29334.32|29334.32|0
1650369890000|2022-04-19 12:04:50|29327.25|29327.25|29334.62|29334.62|29334.62|29334.62|29327.25|29327.25|0
1650369900000|2022-04-19 12:05:00|29334.92|29334.92|29334.92|29334.92|29334.92|29334.92|29334.92|29334.92|0
1650369940000|2022-04-19 12:05:40|29334.62|29334.62|29334.01|29334.01|29334.92|29334.92|29334.01|29334.01|0
1650369950000|2022-04-19 12:05:50|29330.48|29330.48|29334.01|29334.01|29334.01|29334.01|29330.48|29330.48|0
1650369960000|2022-04-19 12:06:00|29337.55|29337.55|29337.55|29337.55|29341.08|29341.08|29337.55|29337.55|0
1650369970000|2022-04-19 12:06:10|29341.08|29341.08|29341.08|29341.08|29341.08|29341.08|29341.08|29341.08|0
1650370030000|2022-04-19 12:07:10|29344.62|29344.62|29344.62|29344.62|29344.62|29344.62|29344.62|29344.62|0
1650370040000|2022-04-19 12:07:20|29348.15|29348.15|29348.4|29348.4|29348.4|29348.4|29348.15|29348.15|0
1650370050000|2022-04-19 12:07:30|29348.28|29348.28|29348.4|29348.4|29348.52|29348.52|29348.28|29348.28|0
1650370060000|2022-04-19 12:07:40|29355.47|29355.47|29359|29359|29359|29359|29355.47|29355.47|0
1650370070000|2022-04-19 12:07:50|29355.47|29355.47|29351.93|29351.93|29355.47|29355.47|29351.93|29351.93|0
1650370080000|2022-04-19 12:08:00|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|0
1650370130000|2022-04-19 12:08:50|29351.93|29351.93|29344.86|29344.86|29351.93|29351.93|29344.86|29344.86|0
1650370140000|2022-04-19 12:09:00|29348.4|29348.4|29351.93|29351.93|29351.93|29351.93|29348.4|29348.4|0
1650370160000|2022-04-19 12:09:20|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|0
1650370170000|2022-04-19 12:09:30|29359|29359|29359|29359|29359|29359|29359|29359|0
1650370180000|2022-04-19 12:09:40|29362.54|29362.54|29362.54|29362.54|29362.54|29362.54|29362.54|29362.54|0
1650370190000|2022-04-19 12:09:50|29359|29359|29359|29359|29359|29359|29359|29359|0
1650370240000|2022-04-19 12:10:40|29355.47|29355.47|29351.93|29351.93|29355.47|29355.47|29351.93|29351.93|0
1650370250000|2022-04-19 12:10:50|29352.23|29352.23|29352.23|29352.23|29352.23|29352.23|29352.23|29352.23|0
1650370260000|2022-04-19 12:11:00|29355.77|29355.77|29355.77|29355.77|29355.77|29355.77|29355.77|29355.77|0
1650370280000|2022-04-19 12:11:20|29355.65|29355.65|29355.65|29355.65|29355.65|29355.65|29355.65|29355.65|0
1650370310000|2022-04-19 12:11:50|29355.89|29355.89|29352.47|29352.47|29356.01|29356.01|29352.47|29352.47|0
1650370330000|2022-04-19 12:12:10|29345.4|29345.4|29341.87|29341.87|29345.4|29345.4|29341.87|29341.87|0
1650370340000|2022-04-19 12:12:20|29341.05|29341.05|29341.46|29341.46|29341.46|29341.46|29341.05|29341.05|0
1650370350000|2022-04-19 12:12:30|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|0
1650370360000|2022-04-19 12:12:40|29341.46|29341.46|29341.46|29341.46|29341.46|29341.46|29341.46|29341.46|0
1650370380000|2022-04-19 12:13:00|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|0
1650370400000|2022-04-19 12:13:20|29333.79|29333.79|29332.89|29332.89|29333.79|29333.79|29332.89|29332.89|0
1650370430000|2022-04-19 12:13:50|29329.35|29329.35|29323.18|29323.18|29330.25|29330.25|29323.18|29323.18|0
1650370440000|2022-04-19 12:14:00|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|0
1650370480000|2022-04-19 12:14:40|29326.42|29326.42|29326.12|29326.12|29326.42|29326.42|29326.12|29326.12|0
1650370490000|2022-04-19 12:14:50|29319.05|29319.05|29319.05|29319.05|29319.05|29319.05|29318.75|29318.75|0
1650370500000|2022-04-19 12:15:00|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|0
1650370510000|2022-04-19 12:15:10|29311.98|29311.98|29304.91|29304.91|29315.51|29315.51|29304.91|29304.91|0
1650370520000|2022-04-19 12:15:20|29311.98|29311.98|29308.44|29308.44|29311.98|29311.98|29308.44|29308.44|0
1650370550000|2022-04-19 12:15:50|29311.98|29311.98|29308.44|29308.44|29315.51|29315.51|29308.44|29308.44|0
1650370570000|2022-04-19 12:16:10|29311.98|29311.98|29311.98|29311.98|29311.98|29311.98|29311.98|29311.98|0
1650370590000|2022-04-19 12:16:30|29311.38|29311.38|29311.38|29311.38|29311.38|29311.38|29311.38|29311.38|0
1650370610000|2022-04-19 12:16:50|29307.84|29307.84|29304.31|29304.31|29307.84|29307.84|29304.31|29304.31|0
1650370630000|2022-04-19 12:17:10|29307.84|29307.84|29307.84|29307.84|29307.84|29307.84|29307.84|29307.84|0
1650370670000|2022-04-19 12:17:50|29306.94|29306.94|29296.94|29296.94|29307.54|29307.54|29296.94|29296.94|0
1650370690000|2022-04-19 12:18:10|29300.47|29300.47|29300.06|29300.06|29300.47|29300.47|29300.06|29300.06|0
1650370700000|2022-04-19 12:18:20|29299.65|29299.65|29291.27|29291.27|29299.65|29299.65|29290.97|29290.97|0
1650370720000|2022-04-19 12:18:40|29287.74|29287.74|29287.74|29287.74|29287.74|29287.74|29287.74|29287.74|0
1650370730000|2022-04-19 12:18:50|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|29284.2|0
1650370750000|2022-04-19 12:19:10|29283.38|29283.38|29289.36|29289.36|29290.86|29290.86|29283.38|29283.38|0
1650370780000|2022-04-19 12:19:40|29285.83|29285.83|29285.83|29285.83|29285.83|29285.83|29285.83|29285.83|0
1650370800000|2022-04-19 12:20:00|29285.42|29285.42|29285.42|29285.42|29285.42|29285.42|29285.42|29285.42|0
1650370840000|2022-04-19 12:20:40|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|0
1650370850000|2022-04-19 12:20:50|29274.57|29274.57|29271.03|29271.03|29274.57|29274.57|29271.03|29271.03|0
1650370870000|2022-04-19 12:21:10|29267.5|29267.5|29267.5|29267.5|29267.5|29267.5|29267.5|29267.5|0
1650370880000|2022-04-19 12:21:20|29263.96|29263.96|29263.96|29263.96|29263.96|29263.96|29263.96|29263.96|0
1650370890000|2022-04-19 12:21:30|29264.56|29264.56|29263.66|29263.66|29264.56|29264.56|29263.66|29263.66|0
1650370900000|2022-04-19 12:21:40|29260.13|29260.13|29259.53|29259.53|29260.13|29260.13|29259.53|29259.53|0
1650370910000|2022-04-19 12:21:50|29263.06|29263.06|29263.06|29263.06|29263.06|29263.06|29263.06|29263.06|0
1650370940000|2022-04-19 12:22:20|29266.6|29266.6|29270.13|29270.13|29270.13|29270.13|29266.6|29266.6|0
1650370960000|2022-04-19 12:22:40|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|0
1650370970000|2022-04-19 12:22:50|29270.13|29270.13|29270.13|29270.13|29270.13|29270.13|29270.13|29270.13|0
1650370980000|2022-04-19 12:23:00|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|0
1650370990000|2022-04-19 12:23:10|29277.2|29277.2|29277.2|29277.2|29277.2|29277.2|29277.2|29277.2|0
1650371010000|2022-04-19 12:23:30|29276.6|29276.6|29276.6|29276.6|29277.2|29277.2|29276|29276|0
1650371030000|2022-04-19 12:23:50|29276.9|29276.9|29276.6|29276.6|29276.9|29276.9|29276.6|29276.6|0
1650371090000|2022-04-19 12:24:50|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|0
1650371100000|2022-04-19 12:25:00|29280.14|29280.14|29280.14|29280.14|29280.14|29280.14|29280.14|29280.14|0
1650371130000|2022-04-19 12:25:30|29283.67|29283.67|29283.67|29283.67|29283.67|29283.67|29283.67|29283.67|0
1650371140000|2022-04-19 12:25:40|29283.55|29283.55|29283.91|29283.91|29283.91|29283.91|29283.55|29283.55|0
1650371150000|2022-04-19 12:25:50|29280.38|29280.38|29283.91|29283.91|29283.91|29283.91|29280.38|29280.38|0
1650371160000|2022-04-19 12:26:00|29290.98|29290.98|29283.91|29283.91|29290.98|29290.98|29283.91|29283.91|0
1650371170000|2022-04-19 12:26:10|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|0
1650371200000|2022-04-19 12:26:40|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|0
1650371210000|2022-04-19 12:26:50|29280.68|29280.68|29280.68|29280.68|29280.68|29280.68|29280.68|29280.68|0
1650371230000|2022-04-19 12:27:10|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|0
1650371270000|2022-04-19 12:27:50|29277.14|29277.14|29273.01|29273.01|29280.08|29280.08|29273.01|29273.01|0
1650371300000|2022-04-19 12:28:20|29280.08|29280.08|29280.08|29280.08|29280.08|29280.08|29280.08|29280.08|0
1650371330000|2022-04-19 12:28:50|29283.61|29283.61|29287.15|29287.15|29287.15|29287.15|29283.61|29283.61|0
1650371340000|2022-04-19 12:29:00|29287.75|29287.75|29284.21|29284.21|29287.75|29287.75|29284.21|29284.21|0
1650371380000|2022-04-19 12:29:40|29280.68|29280.68|29277.14|29277.14|29280.68|29280.68|29277.14|29277.14|0
1650371430000|2022-04-19 12:30:30|29284.21|29284.21|29280.68|29280.68|29284.21|29284.21|29280.68|29280.68|0
1650371450000|2022-04-19 12:30:50|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|0
1650371480000|2022-04-19 12:31:20|29287.75|29287.75|29287.75|29287.75|29287.75|29287.75|29287.75|29287.75|0
1650371490000|2022-04-19 12:31:30|29291.28|29291.28|29287.75|29287.75|29291.28|29291.28|29287.75|29287.75|0
1650371530000|2022-04-19 12:32:10|29294.82|29294.82|29294.82|29294.82|29294.82|29294.82|29294.82|29294.82|0
1650371580000|2022-04-19 12:33:00|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.22|29294.22|0
1650371600000|2022-04-19 12:33:20|29298.05|29298.05|29298.35|29298.35|29298.35|29298.35|29298.05|29298.05|0
1650371610000|2022-04-19 12:33:30|29297.75|29297.75|29297.75|29297.75|29297.75|29297.75|29297.75|29297.75|0
1650371620000|2022-04-19 12:33:40|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|0
1650371630000|2022-04-19 12:33:50|29297.75|29297.75|29297.75|29297.75|29297.75|29297.75|29297.75|29297.75|0
1650371660000|2022-04-19 12:34:20|29308.36|29308.36|29308.36|29308.36|29308.36|29308.36|29308.36|29308.36|0
1650371670000|2022-04-19 12:34:30|29308.06|29308.06|29308.36|29308.36|29308.36|29308.36|29308.06|29308.06|0
1650371690000|2022-04-19 12:34:50|29311.89|29311.89|29311.89|29311.89|29311.89|29311.89|29311.89|29311.89|0
1650371710000|2022-04-19 12:35:10|29315.43|29315.43|29315.43|29315.43|29315.43|29315.43|29315.43|29315.43|0
1650371740000|2022-04-19 12:35:40|29314.83|29314.83|29314.83|29314.83|29314.83|29314.83|29314.83|29314.83|0
1650371760000|2022-04-19 12:36:00|29321.9|29321.9|29321.9|29321.9|29321.9|29321.9|29321.9|29321.9|0
1650371770000|2022-04-19 12:36:10|29318.36|29318.36|29307.46|29307.46|29318.36|29318.36|29307.46|29307.46|0
1650371780000|2022-04-19 12:36:20|29307.76|29307.76|29307.76|29307.76|29307.76|29307.76|29307.76|29307.76|0
1650371800000|2022-04-19 12:36:40|29304.22|29304.22|29304.22|29304.22|29304.22|29304.22|29304.22|29304.22|0
1650371810000|2022-04-19 12:36:50|29300.69|29300.69|29300.69|29300.69|29300.69|29300.69|29300.69|29300.69|0
1650371840000|2022-04-19 12:37:20|29300.09|29300.09|29296.85|29296.85|29300.39|29300.39|29296.85|29296.85|0
1650371850000|2022-04-19 12:37:30|29300.39|29300.39|29300.39|29300.39|29300.39|29300.39|29300.39|29300.39|0
1650371870000|2022-04-19 12:37:50|29293.32|29293.32|29293.32|29293.32|29293.32|29293.32|29293.32|29293.32|0
1650371900000|2022-04-19 12:38:20|29300.39|29300.39|29300.39|29300.39|29300.39|29300.39|29300.39|29300.39|0
1650371910000|2022-04-19 12:38:30|29303.92|29303.92|29303.92|29303.92|29303.92|29303.92|29300.39|29300.39|0
1650371930000|2022-04-19 12:38:50|29303.62|29303.62|29303.32|29303.32|29303.62|29303.62|29303.32|29303.32|0
1650371960000|2022-04-19 12:39:20|29306.86|29306.86|29310.39|29310.39|29310.39|29310.39|29306.86|29306.86|0
1650371990000|2022-04-19 12:39:50|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|0
1650372050000|2022-04-19 12:40:50|29313.92|29313.92|29310.39|29310.39|29313.92|29313.92|29310.39|29310.39|0
1650372090000|2022-04-19 12:41:30|29303.32|29303.32|29292.11|29292.11|29303.32|29303.32|29292.11|29292.11|0
1650372110000|2022-04-19 12:41:50|29292.52|29292.52|29292.52|29292.52|29292.52|29292.52|29292.52|29292.52|0
1650372120000|2022-04-19 12:42:00|29299.59|29299.59|29296.06|29296.06|29299.59|29299.59|29296.06|29296.06|0
1650372180000|2022-04-19 12:43:00|29295.76|29295.76|29299.29|29299.29|29299.29|29299.29|29295.76|29295.76|0
1650372200000|2022-04-19 12:43:20|29298.99|29298.99|29298.99|29298.99|29298.99|29298.99|29298.99|29298.99|0
1650372230000|2022-04-19 12:43:50|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|0
1650372280000|2022-04-19 12:44:40|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|0
1650372290000|2022-04-19 12:44:50|29288.99|29288.99|29288.99|29288.99|29288.99|29288.99|29288.99|29288.99|0
1650372300000|2022-04-19 12:45:00|29288.39|29288.39|29287.57|29287.57|29288.39|29288.39|29287.57|29287.57|0
1650372310000|2022-04-19 12:45:10|29288.17|29288.17|29289.37|29289.37|29289.37|29289.37|29288.17|29288.17|0
1650372330000|2022-04-19 12:45:30|29292.91|29292.91|29292.91|29292.91|29292.91|29292.91|29292.91|29292.91|0
1650372350000|2022-04-19 12:45:50|29293.21|29293.21|29282.6|29282.6|29293.21|29293.21|29282.6|29282.6|0
1650372360000|2022-04-19 12:46:00|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|0
1650372400000|2022-04-19 12:46:40|29282.6|29282.6|29282.6|29282.6|29282.6|29282.6|29282.6|29282.6|0
1650372420000|2022-04-19 12:47:00|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|0
1650372440000|2022-04-19 12:47:20|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|0
1650372460000|2022-04-19 12:47:40|29282.6|29282.6|29282.6|29282.6|29282.6|29282.6|29282.6|29282.6|0
1650372500000|2022-04-19 12:48:20|29282|29282|29285.13|29285.13|29285.13|29285.13|29281.18|29281.18|0
1650372530000|2022-04-19 12:48:50|29286.03|29286.03|29286.03|29286.03|29286.03|29286.03|29286.03|29286.03|0
1650372550000|2022-04-19 12:49:10|29289.56|29289.56|29289.56|29289.56|29289.56|29289.56|29289.56|29289.56|0
1650372560000|2022-04-19 12:49:20|29288.66|29288.66|29288.66|29288.66|29288.66|29288.66|29288.66|29288.66|0
1650372570000|2022-04-19 12:49:30|29285.13|29285.13|29281.59|29281.59|29285.13|29285.13|29281.59|29281.59|0
1650372630000|2022-04-19 12:50:30|29278.06|29278.06|29278.06|29278.06|29278.06|29278.06|29278.06|29278.06|0
1650372650000|2022-04-19 12:50:50|29278.36|29278.36|29277.76|29277.76|29278.36|29278.36|29277.76|29277.76|0
1650372670000|2022-04-19 12:51:10|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|0
1650372720000|2022-04-19 12:52:00|29284.83|29284.83|29284.83|29284.83|29284.83|29284.83|29284.83|29284.83|0
1650372730000|2022-04-19 12:52:10|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|0
1650372760000|2022-04-19 12:52:40|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|0
1650372780000|2022-04-19 12:53:00|29295.43|29295.43|29295.43|29295.43|29295.43|29295.43|29295.43|29295.43|0
1650372820000|2022-04-19 12:53:40|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|0
1650372830000|2022-04-19 12:53:50|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|0
1650372850000|2022-04-19 12:54:10|29291.9|29291.9|29288.36|29288.36|29291.9|29291.9|29288.36|29288.36|0
1650372860000|2022-04-19 12:54:20|29295.43|29295.43|29295.43|29295.43|29295.43|29295.43|29295.43|29295.43|0
1650372870000|2022-04-19 12:54:30|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|29291.9|0
1650372930000|2022-04-19 12:55:30|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|29288.36|0
1650372950000|2022-04-19 12:55:50|29284.83|29284.83|29284.83|29284.83|29284.83|29284.83|29284.83|29284.83|0
1650373010000|2022-04-19 12:56:50|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|0
1650373020000|2022-04-19 12:57:00|29277.76|29277.76|29277.76|29277.76|29277.76|29277.76|29277.76|29277.76|0
1650373040000|2022-04-19 12:57:20|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|0
1650373060000|2022-04-19 12:57:40|29277.76|29277.76|29277.76|29277.76|29277.76|29277.76|29277.76|29277.76|0
1650373110000|2022-04-19 12:58:30|29270.69|29270.69|29270.69|29270.69|29270.69|29270.69|29270.69|29270.69|0
1650373130000|2022-04-19 12:58:50|29270.99|29270.99|29264.52|29264.52|29270.99|29270.99|29264.52|29264.52|0
1650373150000|2022-04-19 12:59:10|29268.05|29268.05|29271.59|29271.59|29275.12|29275.12|29268.05|29268.05|0
1650373180000|2022-04-19 12:59:40|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|0
1650373200000|2022-04-19 13:00:00|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|0
1650373210000|2022-04-19 13:00:10|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|0
1650373220000|2022-04-19 13:00:20|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|0
1650373230000|2022-04-19 13:00:30|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|0
1650373240000|2022-04-19 13:00:40|29271.59|29271.59|29271.59|29271.59|29271.59|29271.59|29271.59|29271.59|0
1650373250000|2022-04-19 13:00:50|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|29268.05|0
1650373270000|2022-04-19 13:01:10|29271.59|29271.59|29271.59|29271.59|29271.59|29271.59|29271.59|29271.59|0
1650373320000|2022-04-19 13:02:00|29268.05|29268.05|29271.59|29271.59|29271.59|29271.59|29268.05|29268.05|0
1650373330000|2022-04-19 13:02:10|29268.05|29268.05|29267.75|29267.75|29268.05|29268.05|29267.75|29267.75|0
1650373340000|2022-04-19 13:02:20|29264.22|29264.22|29264.22|29264.22|29264.22|29264.22|29264.22|29264.22|0
1650373350000|2022-04-19 13:02:30|29267.75|29267.75|29267.75|29267.75|29267.75|29267.75|29267.75|29267.75|0
1650373390000|2022-04-19 13:03:10|29271.29|29271.29|29270.99|29270.99|29271.29|29271.29|29270.99|29270.99|0
1650373400000|2022-04-19 13:03:20|29274.52|29274.52|29274.76|29274.76|29274.76|29274.76|29271.23|29271.23|0
1650373420000|2022-04-19 13:03:40|29271.23|29271.23|29271.23|29271.23|29271.23|29271.23|29271.23|29271.23|0
1650373440000|2022-04-19 13:04:00|29274.76|29274.76|29274.76|29274.76|29274.76|29274.76|29274.76|29274.76|0
1650373450000|2022-04-19 13:04:10|29267.69|29267.69|29260.62|29260.62|29267.69|29267.69|29260.62|29260.62|0
1650373460000|2022-04-19 13:04:20|29260.32|29260.32|29260.32|29260.32|29260.32|29260.32|29260.32|29260.32|0
1650373490000|2022-04-19 13:04:50|29256.79|29256.79|29256.79|29256.79|29256.79|29256.79|29256.79|29256.79|0
1650373540000|2022-04-19 13:05:40|29253.25|29253.25|29252.77|29252.77|29253.25|29253.25|29252.77|29252.77|0
1650373560000|2022-04-19 13:06:00|29252.17|29252.17|29252.17|29252.17|29252.47|29252.47|29252.17|29252.17|0
1650373580000|2022-04-19 13:06:20|29255.7|29255.7|29252.17|29252.17|29255.7|29255.7|29252.17|29252.17|0
1650373600000|2022-04-19 13:06:40|29252.05|29252.05|29252.05|29252.05|29252.05|29252.05|29252.05|29252.05|0
1650373610000|2022-04-19 13:06:50|29248.51|29248.51|29252.05|29252.05|29252.05|29252.05|29248.51|29248.51|0
1650373630000|2022-04-19 13:07:10|29248.51|29248.51|29248.51|29248.51|29248.51|29248.51|29248.51|29248.51|0
1650373650000|2022-04-19 13:07:30|29246.68|29246.68|29243.45|29243.45|29246.98|29246.98|29243.45|29243.45|0
1650373670000|2022-04-19 13:07:50|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|0
1650373680000|2022-04-19 13:08:00|29250.52|29250.52|29250.52|29250.52|29250.52|29250.52|29250.52|29250.52|0
1650373690000|2022-04-19 13:08:10|29246.98|29246.98|29243.45|29243.45|29246.98|29246.98|29243.45|29243.45|0
1650373790000|2022-04-19 13:09:50|29239.91|29239.91|29239.91|29239.91|29239.91|29239.91|29239.91|29239.91|0
1650373850000|2022-04-19 13:10:50|29246.98|29246.98|29243.45|29243.45|29246.98|29246.98|29243.45|29243.45|0
1650373860000|2022-04-19 13:11:00|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|0
1650373870000|2022-04-19 13:11:10|29254.05|29254.05|29254.05|29254.05|29254.05|29254.05|29254.05|29254.05|0
1650373880000|2022-04-19 13:11:20|29257.59|29257.59|29254.05|29254.05|29257.59|29257.59|29254.05|29254.05|0
1650373930000|2022-04-19 13:12:10|29264.66|29264.66|29249.92|29249.92|29264.66|29264.66|29249.92|29249.92|0
1650373970000|2022-04-19 13:12:50|29242.85|29242.85|29242.85|29242.85|29242.85|29242.85|29242.85|29242.85|0
1650373990000|2022-04-19 13:13:10|29243.45|29243.45|29246.98|29246.98|29250.52|29250.52|29243.45|29243.45|0
1650374000000|2022-04-19 13:13:20|29250.52|29250.52|29250.52|29250.52|29250.52|29250.52|29250.52|29250.52|0
1650374030000|2022-04-19 13:13:50|29250.82|29250.82|29250.82|29250.82|29250.82|29250.82|29250.82|29250.82|0
1650374040000|2022-04-19 13:14:00|29261.42|29261.42|29261.42|29261.42|29261.42|29261.42|29261.42|29261.42|0
1650374060000|2022-04-19 13:14:20|29257.89|29257.89|29257.89|29257.89|29257.89|29257.89|29257.89|29257.89|0
1650374110000|2022-04-19 13:15:10|29258.19|29258.19|29261.72|29261.72|29261.72|29261.72|29258.19|29258.19|0
1650374170000|2022-04-19 13:16:10|29258.19|29258.19|29258.19|29258.19|29258.19|29258.19|29258.19|29258.19|0
1650374180000|2022-04-19 13:16:20|29261.72|29261.72|29261.72|29261.72|29261.72|29261.72|29261.72|29261.72|0
1650374190000|2022-04-19 13:16:30|29265.26|29265.26|29261.72|29261.72|29268.79|29268.79|29261.72|29261.72|0
1650374200000|2022-04-19 13:16:40|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|0
1650374220000|2022-04-19 13:17:00|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|0
1650374240000|2022-04-19 13:17:20|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|0
1650374260000|2022-04-19 13:17:40|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|0
1650374280000|2022-04-19 13:18:00|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|29272.74|0
1650374290000|2022-04-19 13:18:10|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|29269.2|0
1650374300000|2022-04-19 13:18:20|29265.67|29265.67|29265.67|29265.67|29265.67|29265.67|29265.67|29265.67|0
1650374310000|2022-04-19 13:18:30|29266.27|29266.27|29262.73|29262.73|29266.27|29266.27|29262.73|29262.73|0
1650374330000|2022-04-19 13:18:50|29262.43|29262.43|29258.9|29258.9|29262.43|29262.43|29258.9|29258.9|0
1650374340000|2022-04-19 13:19:00|29262.43|29262.43|29258.9|29258.9|29262.43|29262.43|29258.6|29258.6|0
1650374350000|2022-04-19 13:19:10|29262.43|29262.43|29262.43|29262.43|29262.43|29262.43|29262.43|29262.43|0
1650374370000|2022-04-19 13:19:30|29265.97|29265.97|29270.4|29270.4|29271.01|29271.01|29265.97|29265.97|0
1650374440000|2022-04-19 13:20:40|29273.94|29273.94|29273.94|29273.94|29273.94|29273.94|29273.94|29273.94|0
1650374450000|2022-04-19 13:20:50|29270.4|29270.4|29270.4|29270.4|29270.4|29270.4|29270.4|29270.4|0
1650374460000|2022-04-19 13:21:00|29273.94|29273.94|29270.4|29270.4|29277.47|29277.47|29270.4|29270.4|0
1650374480000|2022-04-19 13:21:20|29266.87|29266.87|29263.34|29263.34|29266.87|29266.87|29263.34|29263.34|0
1650374490000|2022-04-19 13:21:30|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|0
1650374510000|2022-04-19 13:21:50|29263.34|29263.34|29259.8|29259.8|29263.34|29263.34|29259.8|29259.8|0
1650374540000|2022-04-19 13:22:20|29256.27|29256.27|29249.2|29249.2|29256.27|29256.27|29249.2|29249.2|0
1650374570000|2022-04-19 13:22:50|29250.1|29250.1|29250.1|29250.1|29250.1|29250.1|29250.1|29250.1|0
1650374580000|2022-04-19 13:23:00|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|0
1650374590000|2022-04-19 13:23:10|29243.03|29243.03|29243.03|29243.03|29243.03|29243.03|29243.03|29243.03|0
1650374600000|2022-04-19 13:23:20|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|0
1650374610000|2022-04-19 13:23:30|29250.1|29250.1|29250.1|29250.1|29250.1|29250.1|29250.1|29250.1|0
1650374670000|2022-04-19 13:24:30|29253.63|29253.63|29253.63|29253.63|29253.63|29253.63|29253.63|29253.63|0
1650374680000|2022-04-19 13:24:40|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|0
1650374700000|2022-04-19 13:25:00|29260.7|29260.7|29260.7|29260.7|29264.24|29264.24|29260.7|29260.7|0
1650374720000|2022-04-19 13:25:20|29264.24|29264.24|29260.7|29260.7|29264.24|29264.24|29260.7|29260.7|0
1650374730000|2022-04-19 13:25:30|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|0
1650374740000|2022-04-19 13:25:40|29267.77|29267.77|29264.24|29264.24|29267.77|29267.77|29264.24|29264.24|0
1650374750000|2022-04-19 13:25:50|29263.94|29263.94|29264.24|29264.24|29264.24|29264.24|29263.94|29263.94|0
1650374780000|2022-04-19 13:26:20|29267.77|29267.77|29260.7|29260.7|29267.77|29267.77|29260.7|29260.7|0
1650374800000|2022-04-19 13:26:40|29260.29|29260.29|29260.29|29260.29|29260.29|29260.29|29260.29|29260.29|0
1650374810000|2022-04-19 13:26:50|29260.59|29260.59|29253.52|29253.52|29260.59|29260.59|29253.52|29253.52|0
1650374870000|2022-04-19 13:27:50|29249.99|29249.99|29253.52|29253.52|29253.52|29253.52|29249.99|29249.99|0
1650374880000|2022-04-19 13:28:00|29249.99|29249.99|29246.45|29246.45|29249.99|29249.99|29246.45|29246.45|0
1650374910000|2022-04-19 13:28:30|29245.55|29245.55|29245.55|29245.55|29245.55|29245.55|29245.55|29245.55|0
1650374920000|2022-04-19 13:28:40|29249.09|29249.09|29249.09|29249.09|29249.09|29249.09|29249.09|29249.09|0
1650374950000|2022-04-19 13:29:10|29245.55|29245.55|29231.41|29231.41|29245.55|29245.55|29231.41|29231.41|0
1650374960000|2022-04-19 13:29:20|29227.88|29227.88|29232.91|29232.91|29232.91|29232.91|29227.88|29227.88|0
1650374970000|2022-04-19 13:29:30|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|0
1650374980000|2022-04-19 13:29:40|29232.91|29232.91|29225.84|29225.84|29232.91|29232.91|29225.84|29225.84|0
1650374990000|2022-04-19 13:29:50|29222.31|29222.31|29211.7|29211.7|29222.31|29222.31|29204.63|29204.63|0
1650375000000|2022-04-19 13:30:00|29218.77|29218.77|29283.07|29283.07|29283.07|29283.07|29215.24|29215.24|0
1650375010000|2022-04-19 13:30:10|29279.53|29279.53|29241.06|29241.06|29279.53|29279.53|29241.06|29241.06|0
1650375020000|2022-04-19 13:30:20|29244.59|29244.59|29241.06|29241.06|29248.13|29248.13|29241.06|29241.06|0
1650375030000|2022-04-19 13:30:30|29241.47|29241.47|29259.14|29259.14|29276.82|29276.82|29234.4|29234.4|0
1650375040000|2022-04-19 13:30:40|29255.61|29255.61|29262.68|29262.68|29266.21|29266.21|29252.07|29252.07|0
1650375050000|2022-04-19 13:30:50|29269.75|29269.75|29276.82|29276.82|29280.35|29280.35|29269.75|29269.75|0
1650375060000|2022-04-19 13:31:00|29283.89|29283.89|29280.65|29280.65|29291.26|29291.26|29280.65|29280.65|0
1650375070000|2022-04-19 13:31:10|29284.19|29284.19|29288.13|29288.13|29295.2|29295.2|29284.19|29284.19|0
1650375080000|2022-04-19 13:31:20|29284.6|29284.6|29277.53|29277.53|29284.6|29284.6|29266.92|29266.92|0
1650375090000|2022-04-19 13:31:30|29281.06|29281.06|29288.13|29288.13|29288.13|29288.13|29281.06|29281.06|0
1650375100000|2022-04-19 13:31:40|29291.67|29291.67|29288.13|29288.13|29291.67|29291.67|29284.6|29284.6|0
1650375110000|2022-04-19 13:31:50|29284.6|29284.6|29295.08|29295.08|29295.08|29295.08|29284.47|29284.47|0
1650375120000|2022-04-19 13:32:00|29305.68|29305.68|29298.61|29298.61|29309.22|29309.22|29298.61|29298.61|0
1650375130000|2022-04-19 13:32:10|29295.08|29295.08|29298.61|29298.61|29298.61|29298.61|29295.08|29295.08|0
1650375140000|2022-04-19 13:32:20|29291.54|29291.54|29308.92|29308.92|29308.92|29308.92|29287.71|29287.71|0
1650375150000|2022-04-19 13:32:30|29305.38|29305.38|29315.99|29315.99|29315.99|29315.99|29305.38|29305.38|0
1650375160000|2022-04-19 13:32:40|29319.52|29319.52|29319.82|29319.82|29323.36|29323.36|29319.52|29319.52|0
1650375170000|2022-04-19 13:32:50|29316.29|29316.29|29323.66|29323.66|29323.66|29323.66|29316.29|29316.29|0
1650375180000|2022-04-19 13:33:00|29327.19|29327.19|29323.66|29323.66|29330.73|29330.73|29323.66|29323.66|0
1650375190000|2022-04-19 13:33:10|29327.19|29327.19|29323.66|29323.66|29327.19|29327.19|29323.66|29323.66|0
1650375200000|2022-04-19 13:33:20|29320.12|29320.12|29323.66|29323.66|29323.66|29323.66|29320.12|29320.12|0
1650375210000|2022-04-19 13:33:30|29327.19|29327.19|29323.66|29323.66|29327.19|29327.19|29323.66|29323.66|0
1650375220000|2022-04-19 13:33:40|29330.73|29330.73|29338.1|29338.1|29355.77|29355.77|29330.73|29330.73|0
1650375230000|2022-04-19 13:33:50|29341.63|29341.63|29341.63|29341.63|29341.63|29341.63|29341.63|29341.63|0
1650375240000|2022-04-19 13:34:00|29345.17|29345.17|29345.17|29345.17|29348.7|29348.7|29338.1|29338.1|0
1650375250000|2022-04-19 13:34:10|29338.1|29338.1|29341.63|29341.63|29341.63|29341.63|29338.1|29338.1|0
1650375260000|2022-04-19 13:34:20|29345.17|29345.17|29334.56|29334.56|29345.17|29345.17|29334.56|29334.56|0
1650375270000|2022-04-19 13:34:30|29331.03|29331.03|29323.96|29323.96|29331.03|29331.03|29320.42|29320.42|0
1650375280000|2022-04-19 13:34:40|29327.49|29327.49|29316.89|29316.89|29331.03|29331.03|29316.89|29316.89|0
1650375290000|2022-04-19 13:34:50|29320.42|29320.42|29323.96|29323.96|29323.96|29323.96|29316.89|29316.89|0
1650375300000|2022-04-19 13:35:00|29331.03|29331.03|29341.63|29341.63|29348.7|29348.7|29327.49|29327.49|0
1650375310000|2022-04-19 13:35:10|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|0
1650375320000|2022-04-19 13:35:20|29348.7|29348.7|29330.43|29330.43|29348.7|29348.7|29330.43|29330.43|0
1650375330000|2022-04-19 13:35:30|29333.96|29333.96|29351.64|29351.64|29351.64|29351.64|29333.96|29333.96|0
1650375340000|2022-04-19 13:35:40|29348.1|29348.1|29351.64|29351.64|29351.64|29351.64|29348.1|29348.1|0
1650375350000|2022-04-19 13:35:50|29358.71|29358.71|29351.64|29351.64|29358.71|29358.71|29351.64|29351.64|0
1650375360000|2022-04-19 13:36:00|29362.24|29362.24|29376.38|29376.38|29379.92|29379.92|29362.24|29362.24|0
1650375370000|2022-04-19 13:36:10|29383.45|29383.45|29358.71|29358.71|29383.86|29383.86|29358.71|29358.71|0
1650375380000|2022-04-19 13:36:20|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|29365.78|0
1650375400000|2022-04-19 13:36:40|29376.38|29376.38|29386.99|29386.99|29386.99|29386.99|29376.38|29376.38|0
1650375410000|2022-04-19 13:36:50|29383.45|29383.45|29376.68|29376.68|29387.29|29387.29|29376.68|29376.68|0
1650375420000|2022-04-19 13:37:00|29380.22|29380.22|29390.82|29390.82|29390.82|29390.82|29380.22|29380.22|0
1650375430000|2022-04-19 13:37:10|29387.29|29387.29|29387.29|29387.29|29387.29|29387.29|29387.29|29387.29|0
1650375440000|2022-04-19 13:37:20|29386.69|29386.69|29386.69|29386.69|29386.69|29386.69|29386.69|29386.69|0
1650375450000|2022-04-19 13:37:30|29386.99|29386.99|29390.52|29390.52|29390.52|29390.52|29386.69|29386.69|0
1650375460000|2022-04-19 13:37:40|29386.99|29386.99|29386.99|29386.99|29386.99|29386.99|29386.99|29386.99|0
1650375470000|2022-04-19 13:37:50|29387.29|29387.29|29395.02|29395.02|29395.02|29395.02|29387.29|29387.29|0
1650375480000|2022-04-19 13:38:00|29402.09|29402.09|29409.16|29409.16|29412.7|29412.7|29402.09|29402.09|0
1650375490000|2022-04-19 13:38:10|29412.7|29412.7|29426.83|29426.83|29430.37|29430.37|29409.16|29409.16|0
1650375500000|2022-04-19 13:38:20|29423.3|29423.3|29405.63|29405.63|29430.37|29430.37|29405.63|29405.63|0
1650375510000|2022-04-19 13:38:30|29402.09|29402.09|29395.02|29395.02|29402.09|29402.09|29395.02|29395.02|0
1650375520000|2022-04-19 13:38:40|29394.72|29394.72|29394.12|29394.12|29397.65|29397.65|29390.58|29390.58|0
1650375540000|2022-04-19 13:39:00|29397.65|29397.65|29404.97|29404.97|29415.33|29415.33|29397.65|29397.65|0
1650375550000|2022-04-19 13:39:10|29401.43|29401.43|29408.5|29408.5|29408.5|29408.5|29401.43|29401.43|0
1650375560000|2022-04-19 13:39:20|29412.04|29412.04|29412.04|29412.04|29412.04|29412.04|29412.04|29412.04|0
1650375570000|2022-04-19 13:39:30|29415.57|29415.57|29415.57|29415.57|29419.11|29419.11|29408.5|29408.5|0
1650375580000|2022-04-19 13:39:40|29408.5|29408.5|29401.84|29401.84|29415.57|29415.57|29401.84|29401.84|0
1650375590000|2022-04-19 13:39:50|29405.38|29405.38|29405.08|29405.08|29405.38|29405.38|29401.84|29401.84|0
1650375600000|2022-04-19 13:40:00|29405.38|29405.38|29409.62|29409.62|29413.46|29413.46|29405.38|29405.38|0
1650375610000|2022-04-19 13:40:10|29402.55|29402.55|29399.02|29399.02|29402.55|29402.55|29399.02|29399.02|0
1650375620000|2022-04-19 13:40:20|29398.2|29398.2|29398.2|29398.2|29401.73|29401.73|29391.13|29391.13|0
1650375630000|2022-04-19 13:40:30|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1650375640000|2022-04-19 13:40:40|29398.2|29398.2|29398.2|29398.2|29401.73|29401.73|29398.2|29398.2|0
1650375650000|2022-04-19 13:40:50|29401.73|29401.73|29401.43|29401.43|29401.73|29401.73|29401.43|29401.43|0
1650375660000|2022-04-19 13:41:00|29397.9|29397.9|29383.76|29383.76|29397.9|29397.9|29383.76|29383.76|0
1650375670000|2022-04-19 13:41:10|29380.22|29380.22|29380.22|29380.22|29380.22|29380.22|29380.22|29380.22|0
1650375680000|2022-04-19 13:41:20|29369.62|29369.62|29355.78|29355.78|29369.62|29369.62|29355.78|29355.78|0
1650375690000|2022-04-19 13:41:30|29352.24|29352.24|29352.24|29352.24|29352.24|29352.24|29352.24|29352.24|0
1650375700000|2022-04-19 13:41:40|29348.71|29348.71|29323.66|29323.66|29348.71|29348.71|29323.66|29323.66|0
1650375710000|2022-04-19 13:41:50|29316.59|29316.59|29323.66|29323.66|29330.73|29330.73|29316.59|29316.59|0
1650375720000|2022-04-19 13:42:00|29327.2|29327.2|29333.97|29333.97|29333.97|29333.97|29326.9|29326.9|0
1650375730000|2022-04-19 13:42:10|29330.43|29330.43|29330.43|29330.43|29330.43|29330.43|29330.43|29330.43|0
1650375740000|2022-04-19 13:42:20|29337.5|29337.5|29344.57|29344.57|29344.57|29344.57|29337.5|29337.5|0
1650375750000|2022-04-19 13:42:30|29348.11|29348.11|29348.11|29348.11|29348.11|29348.11|29348.11|29348.11|0
1650375760000|2022-04-19 13:42:40|29341.04|29341.04|29348.11|29348.11|29348.11|29348.11|29337.5|29337.5|0
1650375770000|2022-04-19 13:42:50|29341.04|29341.04|29345.47|29345.47|29345.47|29345.47|29341.04|29341.04|0
1650375780000|2022-04-19 13:43:00|29352.54|29352.54|29356.08|29356.08|29363.15|29363.15|29352.54|29352.54|0
1650375790000|2022-04-19 13:43:10|29352.54|29352.54|29338.28|29338.28|29352.54|29352.54|29338.28|29338.28|0
1650375800000|2022-04-19 13:43:20|29341.82|29341.82|29334.75|29334.75|29341.82|29341.82|29334.75|29334.75|0
1650375810000|2022-04-19 13:43:30|29336.52|29336.52|29334.75|29334.75|29338.28|29338.28|29334.75|29334.75|0
1650375820000|2022-04-19 13:43:40|29331.21|29331.21|29327.68|29327.68|29331.21|29331.21|29324.14|29324.14|0
1650375830000|2022-04-19 13:43:50|29324.14|29324.14|29324.14|29324.14|29327.68|29327.68|29324.14|29324.14|0
1650375840000|2022-04-19 13:44:00|29320.61|29320.61|29320.61|29320.61|29320.61|29320.61|29320.61|29320.61|0
1650375850000|2022-04-19 13:44:10|29317.07|29317.07|29320.61|29320.61|29320.61|29320.61|29317.07|29317.07|0
1650375860000|2022-04-19 13:44:20|29324.14|29324.14|29327.68|29327.68|29327.68|29327.68|29324.14|29324.14|0
1650375870000|2022-04-19 13:44:30|29331.21|29331.21|29324.14|29324.14|29341.82|29341.82|29324.14|29324.14|0
1650375880000|2022-04-19 13:44:40|29327.68|29327.68|29327.08|29327.08|29327.68|29327.68|29327.08|29327.08|0
1650375900000|2022-04-19 13:45:00|29334.15|29334.15|29334.15|29334.15|29341.22|29341.22|29334.15|29334.15|0
1650375920000|2022-04-19 13:45:20|29330.61|29330.61|29334.15|29334.15|29334.15|29334.15|29330.61|29330.61|0
1650375930000|2022-04-19 13:45:30|29334.03|29334.03|29334.03|29334.03|29334.03|29334.03|29334.03|29334.03|0
1650375950000|2022-04-19 13:45:50|29337.56|29337.56|29337.86|29337.86|29337.86|29337.86|29337.56|29337.56|0
1650375960000|2022-04-19 13:46:00|29337.56|29337.56|29337.56|29337.56|29337.56|29337.56|29337.56|29337.56|0
1650375970000|2022-04-19 13:46:10|29337.26|29337.26|29337.56|29337.56|29348.17|29348.17|29337.26|29337.26|0
1650375980000|2022-04-19 13:46:20|29341.1|29341.1|29341.1|29341.1|29348.17|29348.17|29341.1|29341.1|0
1650375990000|2022-04-19 13:46:30|29348.17|29348.17|29344.93|29344.93|29348.47|29348.47|29344.93|29344.93|0
1650376000000|2022-04-19 13:46:40|29341.4|29341.4|29337.45|29337.45|29341.4|29341.4|29337.45|29337.45|0
1650376010000|2022-04-19 13:46:50|29333.92|29333.92|29330.38|29330.38|29333.92|29333.92|29330.38|29330.38|0
1650376020000|2022-04-19 13:47:00|29326.85|29326.85|29330.38|29330.38|29330.38|29330.38|29326.85|29326.85|0
1650376040000|2022-04-19 13:47:20|29323.31|29323.31|29323.31|29323.31|29323.31|29323.31|29319.78|29319.78|0
1650376050000|2022-04-19 13:47:30|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|0
1650376070000|2022-04-19 13:47:50|29323.31|29323.31|29316.24|29316.24|29323.31|29323.31|29316.24|29316.24|0
1650376080000|2022-04-19 13:48:00|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1650376090000|2022-04-19 13:48:10|29309.17|29309.17|29312.71|29312.71|29312.71|29312.71|29309.17|29309.17|0
1650376100000|2022-04-19 13:48:20|29309.17|29309.17|29304.38|29304.38|29309.17|29309.17|29304.38|29304.38|0
1650376110000|2022-04-19 13:48:30|29303.97|29303.97|29300.32|29300.32|29303.97|29303.97|29300.32|29300.32|0
1650376120000|2022-04-19 13:48:40|29303.85|29303.85|29307.39|29307.39|29307.39|29307.39|29303.85|29303.85|0
1650376130000|2022-04-19 13:48:50|29296.78|29296.78|29289|29289|29296.78|29296.78|29289|29289|0
1650376150000|2022-04-19 13:49:10|29289.3|29289.3|29296.37|29296.37|29296.37|29296.37|29289.3|29289.3|0
1650376160000|2022-04-19 13:49:20|29292.84|29292.84|29292.84|29292.84|29292.84|29292.84|29289.3|29289.3|0
1650376170000|2022-04-19 13:49:30|29296.37|29296.37|29289.3|29289.3|29296.37|29296.37|29285.77|29285.77|0
1650376190000|2022-04-19 13:49:50|29282.23|29282.23|29271.63|29271.63|29282.23|29282.23|29271.63|29271.63|0
1650376200000|2022-04-19 13:50:00|29275.16|29275.16|29278.7|29278.7|29278.7|29278.7|29275.16|29275.16|0
1650376210000|2022-04-19 13:50:10|29271.63|29271.63|29268.09|29268.09|29271.63|29271.63|29268.09|29268.09|0
1650376220000|2022-04-19 13:50:20|29268.7|29268.7|29268.7|29268.7|29268.7|29268.7|29268.7|29268.7|0
1650376240000|2022-04-19 13:50:40|29265.16|29265.16|29261.63|29261.63|29265.16|29265.16|29261.63|29261.63|0
1650376250000|2022-04-19 13:50:50|29258.09|29258.09|29251.02|29251.02|29258.09|29258.09|29251.02|29251.02|0
1650376260000|2022-04-19 13:51:00|29247.49|29247.49|29233.35|29233.35|29247.49|29247.49|29229.81|29229.81|0
1650376270000|2022-04-19 13:51:10|29229.81|29229.81|29233.35|29233.35|29233.35|29233.35|29229.81|29229.81|0
1650376280000|2022-04-19 13:51:20|29236.88|29236.88|29229.81|29229.81|29236.88|29236.88|29229.81|29229.81|0
1650376290000|2022-04-19 13:51:30|29233.35|29233.35|29230.05|29230.05|29237.12|29237.12|29226.52|29226.52|0
1650376320000|2022-04-19 13:52:00|29226.52|29226.52|29225.92|29225.92|29226.52|29226.52|29225.92|29225.92|0
1650376330000|2022-04-19 13:52:10|29229.45|29229.45|29226.76|29226.76|29240.9|29240.9|29223.23|29223.23|0
1650376340000|2022-04-19 13:52:20|29219.69|29219.69|29223.23|29223.23|29226.76|29226.76|29219.69|29219.69|0
1650376350000|2022-04-19 13:52:30|29221.46|29221.46|29223.23|29223.23|29223.23|29223.23|29221.46|29221.46|0
1650376360000|2022-04-19 13:52:40|29221.46|29221.46|29221.46|29221.46|29221.46|29221.46|29221.46|29221.46|0
1650376370000|2022-04-19 13:52:50|29230.3|29230.3|29227.36|29227.36|29230.3|29230.3|29226.76|29226.76|0
1650376380000|2022-04-19 13:53:00|29234.43|29234.43|29230.9|29230.9|29234.43|29234.43|29230.9|29230.9|0
1650376400000|2022-04-19 13:53:20|29227.36|29227.36|29220.29|29220.29|29227.36|29227.36|29220.29|29220.29|0
1650376410000|2022-04-19 13:53:30|29216.76|29216.76|29216.76|29216.76|29216.76|29216.76|29216.76|29216.76|0
1650376430000|2022-04-19 13:53:50|29220.29|29220.29|29202.62|29202.62|29220.29|29220.29|29202.62|29202.62|0
1650376440000|2022-04-19 13:54:00|29206.15|29206.15|29199.08|29199.08|29206.15|29206.15|29199.08|29199.08|0
1650376450000|2022-04-19 13:54:10|29195.55|29195.55|29192.01|29192.01|29195.55|29195.55|29192.01|29192.01|0
1650376460000|2022-04-19 13:54:20|29188.48|29188.48|29184.12|29184.12|29188.48|29188.48|29184.12|29184.12|0
1650376470000|2022-04-19 13:54:30|29183.3|29183.3|29183.3|29183.3|29183.3|29183.3|29183.3|29183.3|0
1650376480000|2022-04-19 13:54:40|29179.77|29179.77|29179.65|29179.65|29179.77|29179.77|29179.65|29179.65|0
1650376500000|2022-04-19 13:55:00|29176.11|29176.11|29176.11|29176.11|29176.11|29176.11|29176.11|29176.11|0
1650376510000|2022-04-19 13:55:10|29179.65|29179.65|29169.04|29169.04|29183.18|29183.18|29169.04|29169.04|0
1650376530000|2022-04-19 13:55:30|29172.58|29172.58|29176.11|29176.11|29176.11|29176.11|29169.04|29169.04|0
1650376540000|2022-04-19 13:55:40|29179.65|29179.65|29179.65|29179.65|29179.65|29179.65|29179.65|29179.65|0
1650376550000|2022-04-19 13:55:50|29179.05|29179.05|29182.28|29182.28|29182.28|29182.28|29178.75|29178.75|0
1650376560000|2022-04-19 13:56:00|29178.75|29178.75|29175.21|29175.21|29178.75|29178.75|29171.68|29171.68|0
1650376570000|2022-04-19 13:56:10|29178.75|29178.75|29178.75|29178.75|29178.75|29178.75|29175.21|29175.21|0
1650376580000|2022-04-19 13:56:20|29185.82|29185.82|29186.23|29186.23|29192.89|29192.89|29185.82|29185.82|0
1650376590000|2022-04-19 13:56:30|29179.16|29179.16|29182.69|29182.69|29186.23|29186.23|29179.16|29179.16|0
1650376600000|2022-04-19 13:56:40|29179.16|29179.16|29179.16|29179.16|29179.16|29179.16|29179.16|29179.16|0
1650376610000|2022-04-19 13:56:50|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|0
1650376630000|2022-04-19 13:57:10|29175.86|29175.86|29175.86|29175.86|29175.86|29175.86|29175.86|29175.86|0
1650376640000|2022-04-19 13:57:20|29168.79|29168.79|29172.33|29172.33|29172.33|29172.33|29168.79|29168.79|0
1650376660000|2022-04-19 13:57:40|29168.79|29168.79|29158.19|29158.19|29168.79|29168.79|29158.19|29158.19|0
1650376670000|2022-04-19 13:57:50|29154.65|29154.65|29154.65|29154.65|29154.65|29154.65|29154.65|29154.65|0
1650376680000|2022-04-19 13:58:00|29158.19|29158.19|29165.26|29165.26|29172.33|29172.33|29154.65|29154.65|0
1650376690000|2022-04-19 13:58:10|29163.61|29163.61|29172.75|29172.75|29172.75|29172.75|29163.61|29163.61|0
1650376700000|2022-04-19 13:58:20|29176.28|29176.28|29176.28|29176.28|29179.82|29179.82|29176.28|29176.28|0
1650376710000|2022-04-19 13:58:30|29176.59|29176.59|29184.06|29184.06|29184.06|29184.06|29176.59|29176.59|0
1650376720000|2022-04-19 13:58:40|29191.13|29191.13|29191.13|29191.13|29191.13|29191.13|29191.13|29191.13|0
1650376730000|2022-04-19 13:58:50|29194.67|29194.67|29187|29187|29194.67|29194.67|29187|29187|0
1650376740000|2022-04-19 13:59:00|29190.53|29190.53|29187|29187|29190.53|29190.53|29187|29187|0
1650376750000|2022-04-19 13:59:10|29190.53|29190.53|29190.53|29190.53|29190.53|29190.53|29190.53|29190.53|0
1650376760000|2022-04-19 13:59:20|29197.6|29197.6|29197.9|29197.9|29197.9|29197.9|29197.6|29197.6|0
1650376770000|2022-04-19 13:59:30|29201.44|29201.44|29201.44|29201.44|29201.44|29201.44|29201.44|29201.44|0
1650376790000|2022-04-19 13:59:50|29208.51|29208.51|29208.51|29208.51|29208.51|29208.51|29208.51|29208.51|0
1650376800000|2022-04-19 14:00:00|29208.81|29208.81|29208.81|29208.81|29222.95|29222.95|29194.67|29194.67|0
1650376810000|2022-04-19 14:00:10|29208.51|29208.51|29212.04|29212.04|29212.04|29212.04|29208.51|29208.51|0
1650376820000|2022-04-19 14:00:20|29215.58|29215.58|29208.51|29208.51|29215.58|29215.58|29208.51|29208.51|0
1650376840000|2022-04-19 14:00:40|29206.74|29206.74|29194.37|29194.37|29206.74|29206.74|29194.37|29194.37|0
1650376850000|2022-04-19 14:00:50|29183.76|29183.76|29183.64|29183.64|29183.76|29183.76|29183.64|29183.64|0
1650376860000|2022-04-19 14:01:00|29180.11|29180.11|29180.11|29180.11|29180.11|29180.11|29180.11|29180.11|0
1650376870000|2022-04-19 14:01:10|29176.57|29176.57|29173.04|29173.04|29176.57|29176.57|29173.04|29173.04|0
1650376880000|2022-04-19 14:01:20|29176.57|29176.57|29176.57|29176.57|29176.57|29176.57|29169.5|29169.5|0
1650376900000|2022-04-19 14:01:40|29176.16|29176.16|29176.16|29176.16|29176.16|29176.16|29176.16|29176.16|0
1650376920000|2022-04-19 14:02:00|29172.63|29172.63|29176.16|29176.16|29176.16|29176.16|29172.63|29172.63|0
1650376930000|2022-04-19 14:02:10|29179.7|29179.7|29179.7|29179.7|29179.7|29179.7|29179.7|29179.7|0
1650376940000|2022-04-19 14:02:20|29183.23|29183.23|29193.84|29193.84|29200.91|29200.91|29183.23|29183.23|0
1650376950000|2022-04-19 14:02:30|29190.3|29190.3|29193.84|29193.84|29193.84|29193.84|29190.3|29190.3|0
1650376970000|2022-04-19 14:02:50|29190.3|29190.3|29190.3|29190.3|29190.3|29190.3|29190.3|29190.3|0
1650376980000|2022-04-19 14:03:00|29193.84|29193.84|29197.37|29197.37|29200.91|29200.91|29193.84|29193.84|0
1650376990000|2022-04-19 14:03:10|29204.44|29204.44|29207.98|29207.98|29215.05|29215.05|29204.44|29204.44|0
1650377010000|2022-04-19 14:03:30|29218.58|29218.58|29211.51|29211.51|29218.58|29218.58|29211.51|29211.51|0
1650377020000|2022-04-19 14:03:40|29215.05|29215.05|29204.44|29204.44|29215.05|29215.05|29204.44|29204.44|0
1650377030000|2022-04-19 14:03:50|29204.03|29204.03|29196.36|29196.36|29204.03|29204.03|29196.36|29196.36|0
1650377040000|2022-04-19 14:04:00|29199.9|29199.9|29199.6|29199.6|29199.9|29199.9|29199.6|29199.6|0
1650377050000|2022-04-19 14:04:10|29196.06|29196.06|29196.06|29196.06|29196.06|29196.06|29196.06|29196.06|0
1650377060000|2022-04-19 14:04:20|29199.6|29199.6|29199.6|29199.6|29199.6|29199.6|29199.6|29199.6|0
1650377080000|2022-04-19 14:04:40|29200.01|29200.01|29203.54|29203.54|29203.54|29203.54|29200.01|29200.01|0
1650377100000|2022-04-19 14:05:00|29207.08|29207.08|29217.68|29217.68|29221.22|29221.22|29207.08|29207.08|0
1650377120000|2022-04-19 14:05:20|29214.15|29214.15|29224.75|29224.75|29224.75|29224.75|29214.15|29214.15|0
1650377140000|2022-04-19 14:05:40|29225.05|29225.05|29225.05|29225.05|29225.05|29225.05|29225.05|29225.05|0
1650377160000|2022-04-19 14:06:00|29228.59|29228.59|29247.38|29247.38|29247.38|29247.38|29228.59|29228.59|0
1650377170000|2022-04-19 14:06:10|29250.92|29250.92|29268.59|29268.59|29268.59|29268.59|29250.92|29250.92|0
1650377180000|2022-04-19 14:06:20|29268.18|29268.18|29254.04|29254.04|29268.18|29268.18|29250.51|29250.51|0
1650377190000|2022-04-19 14:06:30|29253.44|29253.44|29260.51|29260.51|29260.51|29260.51|29249.91|29249.91|0
1650377200000|2022-04-19 14:06:40|29267.58|29267.58|29267.58|29267.58|29274.65|29274.65|29267.58|29267.58|0
1650377210000|2022-04-19 14:06:50|29271.11|29271.11|29267.58|29267.58|29274.65|29274.65|29267.58|29267.58|0
1650377220000|2022-04-19 14:07:00|29264.04|29264.04|29271.11|29271.11|29271.11|29271.11|29256.98|29256.98|0
1650377230000|2022-04-19 14:07:10|29274.65|29274.65|29274.65|29274.65|29274.65|29274.65|29274.65|29274.65|0
1650377240000|2022-04-19 14:07:20|29278.18|29278.18|29281.72|29281.72|29281.72|29281.72|29278.18|29278.18|0
1650377250000|2022-04-19 14:07:30|29288.79|29288.79|29292.32|29292.32|29292.32|29292.32|29288.79|29288.79|0
1650377260000|2022-04-19 14:07:40|29285.25|29285.25|29281.72|29281.72|29288.79|29288.79|29281.72|29281.72|0
1650377290000|2022-04-19 14:08:10|29281.42|29281.42|29281.42|29281.42|29281.42|29281.42|29281.42|29281.42|0
1650377300000|2022-04-19 14:08:20|29281.72|29281.72|29281.72|29281.72|29281.72|29281.72|29281.72|29281.72|0
1650377310000|2022-04-19 14:08:30|29278.18|29278.18|29271.11|29271.11|29278.18|29278.18|29271.11|29271.11|0
1650377320000|2022-04-19 14:08:40|29264.04|29264.04|29260.51|29260.51|29267.58|29267.58|29260.51|29260.51|0
1650377330000|2022-04-19 14:08:50|29242.84|29242.84|29242.84|29242.84|29246.37|29246.37|29239.3|29239.3|0
1650377340000|2022-04-19 14:09:00|29246.37|29246.37|29257.58|29257.58|29257.58|29257.58|29242.84|29242.84|0
1650377380000|2022-04-19 14:09:40|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|0
1650377390000|2022-04-19 14:09:50|29260.7|29260.7|29260.7|29260.7|29260.7|29260.7|29260.7|29260.7|0
1650377400000|2022-04-19 14:10:00|29264.24|29264.24|29260.7|29260.7|29264.24|29264.24|29260.7|29260.7|0
1650377420000|2022-04-19 14:10:20|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|29264.24|0
1650377440000|2022-04-19 14:10:40|29267.77|29267.77|29274.84|29274.84|29274.84|29274.84|29267.77|29267.77|0
1650377450000|2022-04-19 14:10:50|29271.31|29271.31|29264.24|29264.24|29271.31|29271.31|29264.24|29264.24|0
1650377480000|2022-04-19 14:11:20|29260.7|29260.7|29268.07|29268.07|29271.61|29271.61|29260.7|29260.7|0
1650377500000|2022-04-19 14:11:40|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|0
1650377510000|2022-04-19 14:11:50|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|0
1650377520000|2022-04-19 14:12:00|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|0
1650377540000|2022-04-19 14:12:20|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|0
1650377550000|2022-04-19 14:12:30|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|29268.67|0
1650377560000|2022-04-19 14:12:40|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|0
1650377570000|2022-04-19 14:12:50|29275.74|29275.74|29300.49|29300.49|29300.49|29300.49|29275.74|29275.74|0
1650377580000|2022-04-19 14:13:00|29296.95|29296.95|29289.88|29289.88|29296.95|29296.95|29289.88|29289.88|0
1650377600000|2022-04-19 14:13:20|29286.35|29286.35|29286.35|29286.35|29286.35|29286.35|29286.35|29286.35|0
1650377620000|2022-04-19 14:13:40|29289.88|29289.88|29293.42|29293.42|29293.42|29293.42|29289.88|29289.88|0
1650377630000|2022-04-19 14:13:50|29286.35|29286.35|29286.35|29286.35|29286.35|29286.35|29286.35|29286.35|0
1650377650000|2022-04-19 14:14:10|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|0
1650377660000|2022-04-19 14:14:20|29293.42|29293.42|29282.81|29282.81|29293.42|29293.42|29282.81|29282.81|0
1650377670000|2022-04-19 14:14:30|29279.28|29279.28|29275.74|29275.74|29279.28|29279.28|29275.74|29275.74|0
1650377680000|2022-04-19 14:14:40|29272.21|29272.21|29268.67|29268.67|29272.21|29272.21|29268.67|29268.67|0
1650377690000|2022-04-19 14:14:50|29272.21|29272.21|29268.67|29268.67|29275.74|29275.74|29268.67|29268.67|0
1650377700000|2022-04-19 14:15:00|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|29272.21|0
1650377710000|2022-04-19 14:15:10|29275.74|29275.74|29275.74|29275.74|29275.74|29275.74|29275.74|29275.74|0
1650377720000|2022-04-19 14:15:20|29272.21|29272.21|29272.21|29272.21|29275.74|29275.74|29272.21|29272.21|0
1650377730000|2022-04-19 14:15:30|29275.74|29275.74|29275.74|29275.74|29275.74|29275.74|29275.74|29275.74|0
1650377740000|2022-04-19 14:15:40|29272.21|29272.21|29271.61|29271.61|29272.21|29272.21|29271.61|29271.61|0
1650377750000|2022-04-19 14:15:50|29269.8|29269.8|29262.73|29262.73|29269.8|29269.8|29259.5|29259.5|0
1650377780000|2022-04-19 14:16:20|29259.2|29259.2|29262.73|29262.73|29262.73|29262.73|29259.2|29259.2|0
1650377790000|2022-04-19 14:16:30|29266.27|29266.27|29266.27|29266.27|29269.8|29269.8|29266.27|29266.27|0
1650377820000|2022-04-19 14:17:00|29265.97|29265.97|29258.9|29258.9|29265.97|29265.97|29258.9|29258.9|0
1650377830000|2022-04-19 14:17:10|29262.43|29262.43|29276.57|29276.57|29276.57|29276.57|29262.43|29262.43|0
1650377850000|2022-04-19 14:17:30|29269.5|29269.5|29269.5|29269.5|29269.5|29269.5|29269.5|29269.5|0
1650377860000|2022-04-19 14:17:40|29273.04|29273.04|29273.04|29273.04|29273.04|29273.04|29273.04|29273.04|0
1650377870000|2022-04-19 14:17:50|29273.34|29273.34|29276.87|29276.87|29276.87|29276.87|29273.34|29273.34|0
1650377880000|2022-04-19 14:18:00|29269.8|29269.8|29269.8|29269.8|29269.8|29269.8|29269.8|29269.8|0
1650377890000|2022-04-19 14:18:10|29273.34|29273.34|29283.94|29283.94|29283.94|29283.94|29273.34|29273.34|0
1650377900000|2022-04-19 14:18:20|29280.41|29280.41|29280.41|29280.41|29280.41|29280.41|29280.41|29280.41|0
1650377910000|2022-04-19 14:18:30|29276.87|29276.87|29276.87|29276.87|29276.87|29276.87|29276.87|29276.87|0
1650377920000|2022-04-19 14:18:40|29273.34|29273.34|29262.73|29262.73|29273.34|29273.34|29262.73|29262.73|0
1650377930000|2022-04-19 14:18:50|29259.2|29259.2|29262.73|29262.73|29262.73|29262.73|29259.2|29259.2|0
1650377940000|2022-04-19 14:19:00|29266.27|29266.27|29269.8|29269.8|29269.8|29269.8|29266.27|29266.27|0
1650377950000|2022-04-19 14:19:10|29270.4|29270.4|29273.94|29273.94|29273.94|29273.94|29270.4|29270.4|0
1650377960000|2022-04-19 14:19:20|29277.47|29277.47|29285.14|29285.14|29285.14|29285.14|29277.47|29277.47|0
1650377970000|2022-04-19 14:19:30|29278.08|29278.08|29275.27|29275.27|29278.8|29278.8|29275.27|29275.27|0
1650377980000|2022-04-19 14:19:40|29271.73|29271.73|29268.2|29268.2|29271.73|29271.73|29268.2|29268.2|0
1650378010000|2022-04-19 14:20:10|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|0
1650378050000|2022-04-19 14:20:50|29271.73|29271.73|29267.9|29267.9|29278.8|29278.8|29267.9|29267.9|0
1650378060000|2022-04-19 14:21:00|29272.03|29272.03|29272.03|29272.03|29272.03|29272.03|29272.03|29272.03|0
1650378070000|2022-04-19 14:21:10|29272.63|29272.63|29272.63|29272.63|29276.17|29276.17|29272.63|29272.63|0
1650378110000|2022-04-19 14:21:50|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|0
1650378120000|2022-04-19 14:22:00|29283.24|29283.24|29290.31|29290.31|29290.31|29290.31|29283.24|29283.24|0
1650378150000|2022-04-19 14:22:30|29286.77|29286.77|29286.77|29286.77|29286.77|29286.77|29286.77|29286.77|0
1650378160000|2022-04-19 14:22:40|29279.7|29279.7|29283.24|29283.24|29283.24|29283.24|29279.7|29279.7|0
1650378170000|2022-04-19 14:22:50|29286.77|29286.77|29283.24|29283.24|29286.77|29286.77|29283.24|29283.24|0
1650378180000|2022-04-19 14:23:00|29286.77|29286.77|29290.31|29290.31|29290.31|29290.31|29286.77|29286.77|0
1650378190000|2022-04-19 14:23:10|29297.38|29297.38|29301.51|29301.51|29301.51|29301.51|29297.38|29297.38|0
1650378210000|2022-04-19 14:23:30|29305.05|29305.05|29305.29|29305.29|29305.41|29305.41|29305.05|29305.05|0
1650378220000|2022-04-19 14:23:40|29310.76|29310.76|29303.28|29303.28|29317.42|29317.42|29303.28|29303.28|0
1650378230000|2022-04-19 14:23:50|29299.75|29299.75|29299.75|29299.75|29299.75|29299.75|29299.75|29299.75|0
1650378240000|2022-04-19 14:24:00|29303.28|29303.28|29296.21|29296.21|29303.28|29303.28|29296.21|29296.21|0
1650378250000|2022-04-19 14:24:10|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29285.61|29285.61|0
1650378260000|2022-04-19 14:24:20|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|0
1650378280000|2022-04-19 14:24:40|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|0
1650378300000|2022-04-19 14:25:00|29285.61|29285.61|29289.15|29289.15|29292.68|29292.68|29285.61|29285.61|0
1650378310000|2022-04-19 14:25:10|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|0
1650378320000|2022-04-19 14:25:20|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|0
1650378330000|2022-04-19 14:25:30|29285.61|29285.61|29285.61|29285.61|29289.15|29289.15|29285.61|29285.61|0
1650378350000|2022-04-19 14:25:50|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|0
1650378360000|2022-04-19 14:26:00|29292.68|29292.68|29297.12|29297.12|29297.12|29297.12|29292.68|29292.68|0
1650378370000|2022-04-19 14:26:10|29295.35|29295.35|29293.28|29293.28|29295.35|29295.35|29293.28|29293.28|0
1650378390000|2022-04-19 14:26:30|29296.82|29296.82|29296.82|29296.82|29300.35|29300.35|29296.82|29296.82|0
1650378400000|2022-04-19 14:26:40|29293.28|29293.28|29296.82|29296.82|29296.82|29296.82|29293.28|29293.28|0
1650378410000|2022-04-19 14:26:50|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|0
1650378440000|2022-04-19 14:27:20|29289.75|29289.75|29293.28|29293.28|29293.28|29293.28|29289.75|29289.75|0
1650378450000|2022-04-19 14:27:30|29296.82|29296.82|29293.28|29293.28|29296.82|29296.82|29293.28|29293.28|0
1650378460000|2022-04-19 14:27:40|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|0
1650378480000|2022-04-19 14:28:00|29286.21|29286.21|29289.75|29289.75|29289.75|29289.75|29286.21|29286.21|0
1650378490000|2022-04-19 14:28:10|29293.28|29293.28|29300.35|29300.35|29300.35|29300.35|29293.28|29293.28|0
1650378500000|2022-04-19 14:28:20|29293.28|29293.28|29296.82|29296.82|29296.82|29296.82|29293.28|29293.28|0
1650378510000|2022-04-19 14:28:30|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|0
1650378520000|2022-04-19 14:28:40|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|0
1650378530000|2022-04-19 14:28:50|29293.28|29293.28|29292.38|29292.38|29293.28|29293.28|29292.38|29292.38|0
1650378540000|2022-04-19 14:29:00|29293.2|29293.2|29292.38|29292.38|29293.2|29293.2|29292.38|29292.38|0
1650378550000|2022-04-19 14:29:10|29292.08|29292.08|29292.08|29292.08|29292.08|29292.08|29292.08|29292.08|0
1650378560000|2022-04-19 14:29:20|29299.15|29299.15|29302.68|29302.68|29302.68|29302.68|29299.15|29299.15|0
1650378570000|2022-04-19 14:29:30|29299.15|29299.15|29306.22|29306.22|29306.22|29306.22|29299.15|29299.15|0
1650378580000|2022-04-19 14:29:40|29302.68|29302.68|29302.56|29302.56|29302.68|29302.68|29302.56|29302.56|0
1650378600000|2022-04-19 14:30:00|29302.26|29302.26|29298.13|29298.13|29302.26|29302.26|29298.13|29298.13|0
1650378620000|2022-04-19 14:30:20|29297.53|29297.53|29293.99|29293.99|29297.53|29297.53|29293.99|29293.99|0
1650378640000|2022-04-19 14:30:40|29290.46|29290.46|29290.46|29290.46|29290.46|29290.46|29290.46|29290.46|0
1650378650000|2022-04-19 14:30:50|29286.92|29286.92|29286.92|29286.92|29286.92|29286.92|29286.92|29286.92|0
1650378670000|2022-04-19 14:31:10|29290.46|29290.46|29290.46|29290.46|29290.46|29290.46|29290.46|29290.46|0
1650378680000|2022-04-19 14:31:20|29293.99|29293.99|29293.99|29293.99|29293.99|29293.99|29293.99|29293.99|0
1650378700000|2022-04-19 14:31:40|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|0
1650378710000|2022-04-19 14:31:50|29286.62|29286.62|29283.09|29283.09|29286.62|29286.62|29283.09|29283.09|0
1650378720000|2022-04-19 14:32:00|29293.69|29293.69|29290.16|29290.16|29293.69|29293.69|29290.16|29290.16|0
1650378730000|2022-04-19 14:32:10|29286.62|29286.62|29289.86|29289.86|29289.86|29289.86|29286.32|29286.32|0
1650378740000|2022-04-19 14:32:20|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|0
1650378750000|2022-04-19 14:32:30|29286.62|29286.62|29286.62|29286.62|29286.62|29286.62|29286.62|29286.62|0
1650378760000|2022-04-19 14:32:40|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29286.62|29286.62|0
1650378770000|2022-04-19 14:32:50|29297.23|29297.23|29293.69|29293.69|29300.76|29300.76|29293.69|29293.69|0
1650378780000|2022-04-19 14:33:00|29304.3|29304.3|29303.99|29303.99|29307.83|29307.83|29303.99|29303.99|0
1650378790000|2022-04-19 14:33:10|29307.53|29307.53|29303.99|29303.99|29307.53|29307.53|29303.99|29303.99|0
1650378800000|2022-04-19 14:33:20|29300.46|29300.46|29303.99|29303.99|29303.99|29303.99|29300.46|29300.46|0
1650378820000|2022-04-19 14:33:40|29300.46|29300.46|29296.93|29296.93|29300.46|29300.46|29296.93|29296.93|0
1650378830000|2022-04-19 14:33:50|29300.46|29300.46|29304.4|29304.4|29304.4|29304.4|29300.46|29300.46|0
1650378840000|2022-04-19 14:34:00|29303.99|29303.99|29303.99|29303.99|29303.99|29303.99|29303.99|29303.99|0
1650378900000|2022-04-19 14:35:00|29304.4|29304.4|29311.47|29311.47|29311.47|29311.47|29304.4|29304.4|0
1650378910000|2022-04-19 14:35:10|29310.87|29310.87|29310.87|29310.87|29310.87|29310.87|29310.87|29310.87|0
1650378920000|2022-04-19 14:35:20|29307.34|29307.34|29303.8|29303.8|29307.34|29307.34|29303.8|29303.8|0
1650378930000|2022-04-19 14:35:30|29304.4|29304.4|29293.8|29293.8|29304.4|29304.4|29293.8|29293.8|0
1650378940000|2022-04-19 14:35:40|29286.73|29286.73|29286.73|29286.73|29286.73|29286.73|29286.73|29286.73|0
1650378950000|2022-04-19 14:35:50|29290.27|29290.27|29294.1|29294.1|29297.33|29297.33|29290.27|29290.27|0
1650378960000|2022-04-19 14:36:00|29297.64|29297.64|29315.31|29315.31|29315.31|29315.31|29297.64|29297.64|0
1650378970000|2022-04-19 14:36:10|29311.77|29311.77|29318.84|29318.84|29318.84|29318.84|29311.77|29311.77|0
1650378980000|2022-04-19 14:36:20|29311.77|29311.77|29315.01|29315.01|29318.54|29318.54|29311.77|29311.77|0
1650378990000|2022-04-19 14:36:30|29311.47|29311.47|29304.4|29304.4|29311.47|29311.47|29304.4|29304.4|0
1650379010000|2022-04-19 14:36:50|29300.87|29300.87|29297.33|29297.33|29300.87|29300.87|29297.33|29297.33|0
1650379020000|2022-04-19 14:37:00|29304.4|29304.4|29300.87|29300.87|29304.4|29304.4|29300.87|29300.87|0
1650379070000|2022-04-19 14:37:50|29304.4|29304.4|29304.4|29304.4|29307.94|29307.94|29304.4|29304.4|0
1650379080000|2022-04-19 14:38:00|29307.94|29307.94|29304.1|29304.1|29307.94|29307.94|29304.1|29304.1|0
1650379090000|2022-04-19 14:38:10|29307.64|29307.64|29308.35|29308.35|29308.35|29308.35|29307.64|29307.64|0
1650379110000|2022-04-19 14:38:30|29311.88|29311.88|29308.35|29308.35|29311.88|29311.88|29308.35|29308.35|0
1650379120000|2022-04-19 14:38:40|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|0
1650379140000|2022-04-19 14:39:00|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|29304.21|0
1650379150000|2022-04-19 14:39:10|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|0
1650379170000|2022-04-19 14:39:30|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|0
1650379180000|2022-04-19 14:39:40|29310.98|29310.98|29314.52|29314.52|29314.52|29314.52|29310.98|29310.98|0
1650379190000|2022-04-19 14:39:50|29310.98|29310.98|29310.98|29310.98|29310.98|29310.98|29310.98|29310.98|0
1650379200000|2022-04-19 14:40:00|29311.28|29311.28|29304.21|29304.21|29311.28|29311.28|29304.21|29304.21|0
1650379220000|2022-04-19 14:40:20|29311.28|29311.28|29311.28|29311.28|29311.28|29311.28|29311.28|29311.28|0
1650379230000|2022-04-19 14:40:30|29307.75|29307.75|29304.92|29304.92|29308.16|29308.16|29304.62|29304.62|0
1650379240000|2022-04-19 14:40:40|29306.13|29306.13|29309.66|29309.66|29313.2|29313.2|29306.13|29306.13|0
1650379250000|2022-04-19 14:40:50|29306.13|29306.13|29303.2|29303.2|29306.73|29306.73|29303.2|29303.2|0
1650379260000|2022-04-19 14:41:00|29306.73|29306.73|29317.34|29317.34|29317.34|29317.34|29306.73|29306.73|0
1650379270000|2022-04-19 14:41:10|29327.94|29327.94|29324.41|29324.41|29327.94|29327.94|29324.41|29324.41|0
1650379280000|2022-04-19 14:41:20|29320.87|29320.87|29322.67|29322.67|29322.67|29322.67|29320.87|29320.87|0
1650379290000|2022-04-19 14:41:30|29322.37|29322.37|29318.84|29318.84|29322.37|29322.37|29318.84|29318.84|0
1650379300000|2022-04-19 14:41:40|29315.3|29315.3|29315.9|29315.9|29319.44|29319.44|29312.37|29312.37|0
1650379310000|2022-04-19 14:41:50|29312.37|29312.37|29312.37|29312.37|29312.37|29312.37|29312.37|29312.37|0
1650379320000|2022-04-19 14:42:00|29315.9|29315.9|29312.97|29312.97|29315.9|29315.9|29312.37|29312.37|0
1650379340000|2022-04-19 14:42:20|29316.5|29316.5|29316.5|29316.5|29316.5|29316.5|29316.5|29316.5|0
1650379350000|2022-04-19 14:42:30|29312.97|29312.97|29312.97|29312.97|29312.97|29312.97|29312.97|29312.97|0
1650379360000|2022-04-19 14:42:40|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|0
1650379380000|2022-04-19 14:43:00|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|0
1650379390000|2022-04-19 14:43:10|29305.6|29305.6|29305.6|29305.6|29305.6|29305.6|29305.6|29305.6|0
1650379400000|2022-04-19 14:43:20|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|0
1650379410000|2022-04-19 14:43:30|29309.43|29309.43|29309.43|29309.43|29309.43|29309.43|29309.43|29309.43|0
1650379420000|2022-04-19 14:43:40|29312.97|29312.97|29312.97|29312.97|29312.97|29312.97|29309.43|29309.43|0
1650379430000|2022-04-19 14:43:50|29323.57|29323.57|29323.57|29323.57|29323.57|29323.57|29320.04|29320.04|0
1650379440000|2022-04-19 14:44:00|29320.04|29320.04|29320.04|29320.04|29320.04|29320.04|29320.04|29320.04|0
1650379450000|2022-04-19 14:44:10|29312.97|29312.97|29312.97|29312.97|29312.97|29312.97|29312.97|29312.97|0
1650379460000|2022-04-19 14:44:20|29312.67|29312.67|29316.2|29316.2|29316.2|29316.2|29312.67|29312.67|0
1650379470000|2022-04-19 14:44:30|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|0
1650379490000|2022-04-19 14:44:50|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|0
1650379500000|2022-04-19 14:45:00|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|0
1650379530000|2022-04-19 14:45:30|29313.27|29313.27|29316.2|29316.2|29319.74|29319.74|29312.67|29312.67|0
1650379560000|2022-04-19 14:46:00|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|0
1650379570000|2022-04-19 14:46:10|29319.44|29319.44|29315.9|29315.9|29319.44|29319.44|29315.9|29315.9|0
1650379580000|2022-04-19 14:46:20|29319.44|29319.44|29319.44|29319.44|29319.44|29319.44|29319.44|29319.44|0
1650379590000|2022-04-19 14:46:30|29320.26|29320.26|29323.79|29323.79|29323.79|29323.79|29320.26|29320.26|0
1650379600000|2022-04-19 14:46:40|29320.26|29320.26|29320.74|29320.74|29320.74|29320.74|29320.26|29320.26|0
1650379610000|2022-04-19 14:46:50|29324.28|29324.28|29323.87|29323.87|29324.28|29324.28|29320.74|29320.74|0
1650379630000|2022-04-19 14:47:10|29327.4|29327.4|29327.4|29327.4|29327.4|29327.4|29327.4|29327.4|0
1650379640000|2022-04-19 14:47:20|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|0
1650379650000|2022-04-19 14:47:30|29331.24|29331.24|29331.24|29331.24|29334.77|29334.77|29331.24|29331.24|0
1650379660000|2022-04-19 14:47:40|29334.77|29334.77|29331.24|29331.24|29341.84|29341.84|29327.7|29327.7|0
1650379670000|2022-04-19 14:47:50|29334.77|29334.77|29335.18|29335.18|29335.18|29335.18|29334.77|29334.77|0
1650379680000|2022-04-19 14:48:00|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|0
1650379690000|2022-04-19 14:48:10|29335.18|29335.18|29335.18|29335.18|29338.72|29338.72|29335.18|29335.18|0
1650379710000|2022-04-19 14:48:30|29338.72|29338.72|29335.18|29335.18|29338.72|29338.72|29335.18|29335.18|0
1650379720000|2022-04-19 14:48:40|29338.72|29338.72|29342.25|29342.25|29345.79|29345.79|29338.72|29338.72|0
1650379730000|2022-04-19 14:48:50|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|0
1650379740000|2022-04-19 14:49:00|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|0
1650379750000|2022-04-19 14:49:10|29341.65|29341.65|29345.19|29345.19|29345.19|29345.19|29341.65|29341.65|0
1650379760000|2022-04-19 14:49:20|29352.26|29352.26|29352.26|29352.26|29355.79|29355.79|29352.26|29352.26|0
1650379780000|2022-04-19 14:49:40|29345.19|29345.19|29338.12|29338.12|29345.19|29345.19|29338.12|29338.12|0
1650379790000|2022-04-19 14:49:50|29337.52|29337.52|29334.58|29334.58|29338.12|29338.12|29334.58|29334.58|0
1650379810000|2022-04-19 14:50:10|29338.12|29338.12|29331.05|29331.05|29338.12|29338.12|29331.05|29331.05|0
1650379820000|2022-04-19 14:50:20|29330.75|29330.75|29334.28|29334.28|29337.82|29337.82|29327.21|29327.21|0
1650379830000|2022-04-19 14:50:30|29341.35|29341.35|29341.35|29341.35|29341.35|29341.35|29341.35|29341.35|0
1650379840000|2022-04-19 14:50:40|29337.82|29337.82|29330.34|29330.34|29337.82|29337.82|29330.34|29330.34|0
1650379850000|2022-04-19 14:50:50|29333.87|29333.87|29330.34|29330.34|29333.87|29333.87|29330.34|29330.34|0
1650379860000|2022-04-19 14:51:00|29330.64|29330.64|29330.64|29330.64|29330.64|29330.64|29330.64|29330.64|0
1650379870000|2022-04-19 14:51:10|29327.1|29327.1|29327.1|29327.1|29327.1|29327.1|29327.1|29327.1|0
1650379910000|2022-04-19 14:51:50|29323.57|29323.57|29327.1|29327.1|29327.1|29327.1|29323.57|29323.57|0
1650379920000|2022-04-19 14:52:00|29330.64|29330.64|29323.27|29323.27|29330.64|29330.64|29323.27|29323.27|0
1650379930000|2022-04-19 14:52:10|29319.73|29319.73|29319.73|29319.73|29319.73|29319.73|29319.73|29319.73|0
1650379950000|2022-04-19 14:52:30|29319.43|29319.43|29322.97|29322.97|29322.97|29322.97|29319.43|29319.43|0
1650379960000|2022-04-19 14:52:40|29319.43|29319.43|29315.9|29315.9|29319.43|29319.43|29315.9|29315.9|0
1650379970000|2022-04-19 14:52:50|29312.36|29312.36|29312.36|29312.36|29312.36|29312.36|29312.36|29312.36|0
1650379980000|2022-04-19 14:53:00|29312.06|29312.06|29311.76|29311.76|29312.06|29312.06|29311.76|29311.76|0
1650379990000|2022-04-19 14:53:10|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|0
1650380000000|2022-04-19 14:53:20|29311.76|29311.76|29311.76|29311.76|29311.76|29311.76|29311.76|29311.76|0
1650380010000|2022-04-19 14:53:30|29308.23|29308.23|29308.23|29308.23|29308.23|29308.23|29308.23|29308.23|0
1650380020000|2022-04-19 14:53:40|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|0
1650380030000|2022-04-19 14:53:50|29304.39|29304.39|29304.39|29304.39|29304.39|29304.39|29304.39|29304.39|0
1650380050000|2022-04-19 14:54:10|29307.52|29307.52|29307.52|29307.52|29307.52|29307.52|29307.52|29307.52|0
1650380070000|2022-04-19 14:54:30|29303.98|29303.98|29300.45|29300.45|29307.52|29307.52|29300.45|29300.45|0
1650380080000|2022-04-19 14:54:40|29300.32|29300.32|29300.32|29300.32|29300.32|29300.32|29300.32|29300.32|0
1650380090000|2022-04-19 14:54:50|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|0
1650380110000|2022-04-19 14:55:10|29296.43|29296.43|29289.36|29289.36|29296.43|29296.43|29289.36|29289.36|0
1650380120000|2022-04-19 14:55:20|29292.89|29292.89|29289.36|29289.36|29292.89|29292.89|29289.36|29289.36|0
1650380140000|2022-04-19 14:55:40|29289.96|29289.96|29292.06|29292.06|29292.06|29292.06|29289.96|29289.96|0
1650380150000|2022-04-19 14:55:50|29291.76|29291.76|29295.29|29295.29|29298.83|29298.83|29291.76|29291.76|0
1650380160000|2022-04-19 14:56:00|29294.99|29294.99|29291.76|29291.76|29295.29|29295.29|29291.76|29291.76|0
1650380190000|2022-04-19 14:56:30|29288.23|29288.23|29288.23|29288.23|29288.23|29288.23|29288.23|29288.23|0
1650380210000|2022-04-19 14:56:50|29291.76|29291.76|29291.76|29291.76|29291.76|29291.76|29291.76|29291.76|0
1650380230000|2022-04-19 14:57:10|29288.23|29288.23|29287.41|29287.41|29288.23|29288.23|29287.41|29287.41|0
1650380240000|2022-04-19 14:57:20|29283.87|29283.87|29283.87|29283.87|29283.87|29283.87|29283.87|29283.87|0
1650380250000|2022-04-19 14:57:30|29287.41|29287.41|29290.94|29290.94|29290.94|29290.94|29287.41|29287.41|0
1650380270000|2022-04-19 14:57:50|29291.24|29291.24|29291.54|29291.54|29291.54|29291.54|29291.24|29291.24|0
1650380310000|2022-04-19 14:58:30|29288.01|29288.01|29288.01|29288.01|29288.01|29288.01|29288.01|29288.01|0
1650380340000|2022-04-19 14:59:00|29288.13|29288.13|29281.06|29281.06|29288.13|29288.13|29281.06|29281.06|0
1650380350000|2022-04-19 14:59:10|29277.52|29277.52|29270.15|29270.15|29277.52|29277.52|29270.15|29270.15|0
1650380360000|2022-04-19 14:59:20|29277.22|29277.22|29277.22|29277.22|29277.22|29277.22|29277.22|29277.22|0
1650380390000|2022-04-19 14:59:50|29276.98|29276.98|29269.91|29269.91|29276.98|29276.98|29269.91|29269.91|0
1650380400000|2022-04-19 15:00:00|29273.45|29273.45|29273.45|29273.45|29273.45|29273.45|29273.45|29273.45|0
1650380410000|2022-04-19 15:00:10|29276.98|29276.98|29273.45|29273.45|29276.98|29276.98|29273.45|29273.45|0
1650380420000|2022-04-19 15:00:20|29269.91|29269.91|29269.5|29269.5|29269.91|29269.91|29269.5|29269.5|0
1650380430000|2022-04-19 15:00:30|29265.97|29265.97|29265.97|29265.97|29265.97|29265.97|29265.97|29265.97|0
1650380450000|2022-04-19 15:00:50|29262.43|29262.43|29255.36|29255.36|29262.43|29262.43|29255.36|29255.36|0
1650380460000|2022-04-19 15:01:00|29254.95|29254.95|29254.95|29254.95|29254.95|29254.95|29254.95|29254.95|0
1650380470000|2022-04-19 15:01:10|29258.49|29258.49|29250.99|29250.99|29258.49|29258.49|29250.99|29250.99|0
1650380480000|2022-04-19 15:01:20|29247.46|29247.46|29244.23|29244.23|29247.76|29247.76|29244.23|29244.23|0
1650380490000|2022-04-19 15:01:30|29251.3|29251.3|29254.83|29254.83|29254.83|29254.83|29251.3|29251.3|0
1650380500000|2022-04-19 15:01:40|29251.3|29251.3|29251.3|29251.3|29251.3|29251.3|29251.3|29251.3|0
1650380510000|2022-04-19 15:01:50|29250.81|29250.81|29250.81|29250.81|29250.81|29250.81|29250.81|29250.81|0
1650380540000|2022-04-19 15:02:20|29251.11|29251.11|29251.11|29251.11|29251.11|29251.11|29247.58|29247.58|0
1650380570000|2022-04-19 15:02:50|29258.18|29258.18|29258.18|29258.18|29258.18|29258.18|29258.18|29258.18|0
1650380580000|2022-04-19 15:03:00|29257.94|29257.94|29254.4|29254.4|29257.94|29257.94|29254.4|29254.4|0
1650380590000|2022-04-19 15:03:10|29261.47|29261.47|29261.6|29261.6|29261.6|29261.6|29261.47|29261.47|0
1650380610000|2022-04-19 15:03:30|29258.06|29258.06|29258.06|29258.06|29258.06|29258.06|29258.06|29258.06|0
1650380620000|2022-04-19 15:03:40|29254.53|29254.53|29236.85|29236.85|29254.83|29254.83|29236.85|29236.85|0
1650380630000|2022-04-19 15:03:50|29229.78|29229.78|29233.32|29233.32|29233.32|29233.32|29229.78|29229.78|0
1650380640000|2022-04-19 15:04:00|29229.78|29229.78|29233.32|29233.32|29233.32|29233.32|29229.78|29229.78|0
1650380650000|2022-04-19 15:04:10|29240.39|29240.39|29247.46|29247.46|29247.46|29247.46|29240.39|29240.39|0
1650380660000|2022-04-19 15:04:20|29250.99|29250.99|29250.99|29250.99|29250.99|29250.99|29250.99|29250.99|0
1650380680000|2022-04-19 15:04:40|29247.46|29247.46|29245.69|29245.69|29247.46|29247.46|29243.92|29243.92|0
1650380690000|2022-04-19 15:04:50|29247.46|29247.46|29243.92|29243.92|29247.46|29247.46|29243.92|29243.92|0
1650380730000|2022-04-19 15:05:30|29243.51|29243.51|29239.98|29239.98|29243.51|29243.51|29239.98|29239.98|0
1650380740000|2022-04-19 15:05:40|29243.51|29243.51|29239.98|29239.98|29243.51|29243.51|29239.98|29239.98|0
1650380750000|2022-04-19 15:05:50|29236.44|29236.44|29243.51|29243.51|29243.51|29243.51|29236.44|29236.44|0
1650380760000|2022-04-19 15:06:00|29239.98|29239.98|29247.05|29247.05|29247.05|29247.05|29239.98|29239.98|0
1650380770000|2022-04-19 15:06:10|29243.51|29243.51|29243.51|29243.51|29243.51|29243.51|29243.51|29243.51|0
1650380780000|2022-04-19 15:06:20|29241.74|29241.74|29240.39|29240.39|29243.92|29243.92|29240.39|29240.39|0
1650380790000|2022-04-19 15:06:30|29240.63|29240.63|29244.57|29244.57|29244.57|29244.57|29240.63|29240.63|0
1650380800000|2022-04-19 15:06:40|29245.17|29245.17|29241.64|29241.64|29245.17|29245.17|29241.64|29241.64|0
1650380810000|2022-04-19 15:06:50|29245.17|29245.17|29252.24|29252.24|29252.24|29252.24|29245.17|29245.17|0
1650380820000|2022-04-19 15:07:00|29252.12|29252.12|29252.12|29252.12|29252.12|29252.12|29252.12|29252.12|0
1650380830000|2022-04-19 15:07:10|29253.89|29253.89|29248.59|29248.59|29255.66|29255.66|29248.59|29248.59|0
1650380840000|2022-04-19 15:07:20|29245.05|29245.05|29245.05|29245.05|29245.05|29245.05|29245.05|29245.05|0
1650380850000|2022-04-19 15:07:30|29241.52|29241.52|29238.22|29238.22|29241.52|29241.52|29237.98|29237.98|0
1650380860000|2022-04-19 15:07:40|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|0
1650380880000|2022-04-19 15:08:00|29234.69|29234.69|29234.69|29234.69|29234.69|29234.69|29234.69|29234.69|0
1650380890000|2022-04-19 15:08:10|29241.76|29241.76|29238.22|29238.22|29241.76|29241.76|29238.22|29238.22|0
1650380900000|2022-04-19 15:08:20|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|0
1650380910000|2022-04-19 15:08:30|29245.29|29245.29|29245.29|29245.29|29245.29|29245.29|29245.29|29245.29|0
1650380920000|2022-04-19 15:08:40|29238.22|29238.22|29238.22|29238.22|29238.22|29238.22|29238.22|29238.22|0
1650380940000|2022-04-19 15:09:00|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|0
1650380950000|2022-04-19 15:09:10|29242.66|29242.66|29249.73|29249.73|29256.8|29256.8|29242.66|29242.66|0
1650380960000|2022-04-19 15:09:20|29246.2|29246.2|29242.66|29242.66|29246.2|29246.2|29242.66|29242.66|0
1650380970000|2022-04-19 15:09:30|29239.13|29239.13|29239.49|29239.49|29239.49|29239.49|29239.13|29239.13|0
1650380980000|2022-04-19 15:09:40|29235.95|29235.95|29236.25|29236.25|29236.25|29236.25|29235.95|29235.95|0
1650380990000|2022-04-19 15:09:50|29232.72|29232.72|29232.72|29232.72|29232.72|29232.72|29232.72|29232.72|0
1650381000000|2022-04-19 15:10:00|29236.25|29236.25|29236.25|29236.25|29236.25|29236.25|29236.25|29236.25|0
1650381010000|2022-04-19 15:10:10|29239.79|29239.79|29239.79|29239.79|29239.79|29239.79|29239.79|29239.79|0
1650381030000|2022-04-19 15:10:30|29239.38|29239.38|29239.08|29239.08|29239.38|29239.38|29239.08|29239.08|0
1650381040000|2022-04-19 15:10:40|29242.61|29242.61|29245.74|29245.74|29246.15|29246.15|29242.61|29242.61|0
1650381060000|2022-04-19 15:11:00|29245.44|29245.44|29248.97|29248.97|29248.97|29248.97|29245.44|29245.44|0
1650381070000|2022-04-19 15:11:10|29248.56|29248.56|29248.97|29248.97|29248.97|29248.97|29248.56|29248.56|0
1650381080000|2022-04-19 15:11:20|29249.38|29249.38|29249.38|29249.38|29249.38|29249.38|29248.97|29248.97|0
1650381090000|2022-04-19 15:11:30|29248.97|29248.97|29245.44|29245.44|29248.97|29248.97|29245.44|29245.44|0
1650381100000|2022-04-19 15:11:40|29241.9|29241.9|29241.42|29241.42|29241.9|29241.9|29241.42|29241.42|0
1650381110000|2022-04-19 15:11:50|29237.88|29237.88|29237.88|29237.88|29237.88|29237.88|29237.88|29237.88|0
1650381120000|2022-04-19 15:12:00|29238.7|29238.7|29238.7|29238.7|29238.7|29238.7|29238.7|29238.7|0
1650381140000|2022-04-19 15:12:20|29242.24|29242.24|29249.31|29249.31|29249.31|29249.31|29242.24|29242.24|0
1650381150000|2022-04-19 15:12:30|29245.77|29245.77|29245.77|29245.77|29245.77|29245.77|29245.77|29245.77|0
1650381180000|2022-04-19 15:13:00|29249.31|29249.31|29249.31|29249.31|29249.31|29249.31|29249.31|29249.31|0
1650381190000|2022-04-19 15:13:10|29252.84|29252.84|29252.84|29252.84|29252.84|29252.84|29252.84|29252.84|0
1650381200000|2022-04-19 15:13:20|29259.91|29259.91|29270.52|29270.52|29270.52|29270.52|29259.91|29259.91|0
1650381240000|2022-04-19 15:14:00|29277.59|29277.59|29277.59|29277.59|29277.59|29277.59|29277.59|29277.59|0
1650381250000|2022-04-19 15:14:10|29284.66|29284.66|29288.19|29288.19|29291.73|29291.73|29284.66|29284.66|0
1650381260000|2022-04-19 15:14:20|29284.66|29284.66|29281.12|29281.12|29284.66|29284.66|29281.12|29281.12|0
1650381270000|2022-04-19 15:14:30|29277.59|29277.59|29277.47|29277.47|29277.59|29277.59|29277.47|29277.47|0
1650381280000|2022-04-19 15:14:40|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|0
1650381300000|2022-04-19 15:15:00|29274.17|29274.17|29273.87|29273.87|29274.17|29274.17|29270.64|29270.64|0
1650381310000|2022-04-19 15:15:10|29273.46|29273.46|29269.93|29269.93|29273.46|29273.46|29269.93|29269.93|0
1650381320000|2022-04-19 15:15:20|29273.46|29273.46|29262.86|29262.86|29273.46|29273.46|29262.86|29262.86|0
1650381330000|2022-04-19 15:15:30|29273.46|29273.46|29273.46|29273.46|29277|29277|29273.46|29273.46|0
1650381340000|2022-04-19 15:15:40|29269.93|29269.93|29269.93|29269.93|29269.93|29269.93|29269.93|29269.93|0
1650381350000|2022-04-19 15:15:50|29266.39|29266.39|29278.01|29278.01|29278.01|29278.01|29266.39|29266.39|0
1650381360000|2022-04-19 15:16:00|29281.54|29281.54|29278.01|29278.01|29281.54|29281.54|29278.01|29278.01|0
1650381370000|2022-04-19 15:16:10|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|0
1650381380000|2022-04-19 15:16:20|29278.01|29278.01|29278.01|29278.01|29278.01|29278.01|29278.01|29278.01|0
1650381400000|2022-04-19 15:16:40|29281.54|29281.54|29278.01|29278.01|29281.54|29281.54|29278.01|29278.01|0
1650381440000|2022-04-19 15:17:20|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|0
1650381450000|2022-04-19 15:17:30|29278.01|29278.01|29278.01|29278.01|29278.01|29278.01|29278.01|29278.01|0
1650381480000|2022-04-19 15:18:00|29278.91|29278.91|29278.91|29278.91|29278.91|29278.91|29278.91|29278.91|0
1650381500000|2022-04-19 15:18:20|29275.38|29275.38|29275.38|29275.38|29275.38|29275.38|29275.38|29275.38|0
1650381530000|2022-04-19 15:18:50|29278.91|29278.91|29278.91|29278.91|29278.91|29278.91|29278.91|29278.91|0
1650381540000|2022-04-19 15:19:00|29282.45|29282.45|29285.98|29285.98|29285.98|29285.98|29282.45|29282.45|0
1650381560000|2022-04-19 15:19:20|29296.59|29296.59|29289.52|29289.52|29296.59|29296.59|29289.52|29289.52|0
1650381570000|2022-04-19 15:19:30|29285.98|29285.98|29285.98|29285.98|29285.98|29285.98|29285.98|29285.98|0
1650381580000|2022-04-19 15:19:40|29282.45|29282.45|29282.45|29282.45|29282.45|29282.45|29282.45|29282.45|0
1650381610000|2022-04-19 15:20:10|29275.38|29275.38|29275.38|29275.38|29275.38|29275.38|29275.38|29275.38|0
1650381630000|2022-04-19 15:20:30|29271.84|29271.84|29275.38|29275.38|29275.38|29275.38|29271.84|29271.84|0
1650381640000|2022-04-19 15:20:40|29271.84|29271.84|29271.84|29271.84|29271.84|29271.84|29271.84|29271.84|0
1650381660000|2022-04-19 15:21:00|29272.08|29272.08|29272.08|29272.08|29272.08|29272.08|29272.08|29272.08|0
1650381680000|2022-04-19 15:21:20|29268.55|29268.55|29267.65|29267.65|29268.55|29268.55|29267.65|29267.65|0
1650381690000|2022-04-19 15:21:30|29266.75|29266.75|29267.35|29267.35|29267.35|29267.35|29266.75|29266.75|0
1650381700000|2022-04-19 15:21:40|29274.42|29274.42|29274.42|29274.42|29274.42|29274.42|29274.42|29274.42|0
1650381710000|2022-04-19 15:21:50|29274.72|29274.72|29271.18|29271.18|29274.72|29274.72|29271.18|29271.18|0
1650381720000|2022-04-19 15:22:00|29274.72|29274.72|29274.72|29274.72|29274.72|29274.72|29274.72|29274.72|0
1650381730000|2022-04-19 15:22:10|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|0
1650381740000|2022-04-19 15:22:20|29277.95|29277.95|29278.25|29278.25|29278.25|29278.25|29277.95|29277.95|0
1650381760000|2022-04-19 15:22:40|29274.72|29274.72|29274.72|29274.72|29274.72|29274.72|29274.72|29274.72|0
1650381770000|2022-04-19 15:22:50|29281.79|29281.79|29274.72|29274.72|29281.79|29281.79|29274.72|29274.72|0
1650381780000|2022-04-19 15:23:00|29278.25|29278.25|29281.79|29281.79|29281.79|29281.79|29278.25|29278.25|0
1650381790000|2022-04-19 15:23:10|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|0
1650381800000|2022-04-19 15:23:20|29285.62|29285.62|29278.55|29278.55|29285.62|29285.62|29278.55|29278.55|0
1650381810000|2022-04-19 15:23:30|29275.02|29275.02|29271.48|29271.48|29275.02|29275.02|29271.48|29271.48|0
1650381820000|2022-04-19 15:23:40|29275.02|29275.02|29274.72|29274.72|29275.02|29275.02|29274.72|29274.72|0
1650381830000|2022-04-19 15:23:50|29278.25|29278.25|29278.79|29278.79|29278.79|29278.79|29278.25|29278.25|0
1650381840000|2022-04-19 15:24:00|29282.33|29282.33|29282.33|29282.33|29282.33|29282.33|29282.33|29282.33|0
1650381860000|2022-04-19 15:24:20|29285.86|29285.86|29293.34|29293.34|29293.34|29293.34|29285.86|29285.86|0
1650381870000|2022-04-19 15:24:30|29296.88|29296.88|29293.34|29293.34|29300.41|29300.41|29293.34|29293.34|0
1650381890000|2022-04-19 15:24:50|29293.64|29293.64|29293.64|29293.64|29293.64|29293.64|29293.64|29293.64|0
1650381930000|2022-04-19 15:25:30|29293.34|29293.34|29296.88|29296.88|29296.88|29296.88|29293.34|29293.34|0
1650381940000|2022-04-19 15:25:40|29293.34|29293.34|29293.34|29293.34|29293.34|29293.34|29293.34|29293.34|0
1650381950000|2022-04-19 15:25:50|29289.81|29289.81|29289.81|29289.81|29289.81|29289.81|29289.81|29289.81|0
1650381980000|2022-04-19 15:26:20|29293.34|29293.34|29289.81|29289.81|29293.34|29293.34|29289.81|29289.81|0
1650381990000|2022-04-19 15:26:30|29286.27|29286.27|29286.27|29286.27|29286.27|29286.27|29286.27|29286.27|0
1650382020000|2022-04-19 15:27:00|29286.15|29286.15|29286.15|29286.15|29286.15|29286.15|29286.15|29286.15|0
1650382030000|2022-04-19 15:27:10|29285.85|29285.85|29282.32|29282.32|29285.85|29285.85|29282.32|29282.32|0
1650382040000|2022-04-19 15:27:20|29278.78|29278.78|29278.78|29278.78|29278.78|29278.78|29278.78|29278.78|0
1650382070000|2022-04-19 15:27:50|29282.32|29282.32|29278.78|29278.78|29282.32|29282.32|29278.78|29278.78|0
1650382080000|2022-04-19 15:28:00|29278.37|29278.37|29278.37|29278.37|29278.37|29278.37|29274.84|29274.84|0
1650382090000|2022-04-19 15:28:10|29285.44|29285.44|29281.79|29281.79|29285.44|29285.44|29281.79|29281.79|0
1650382100000|2022-04-19 15:28:20|29281.49|29281.49|29277.95|29277.95|29281.49|29281.49|29277.95|29277.95|0
1650382120000|2022-04-19 15:28:40|29281.49|29281.49|29277.95|29277.95|29285.02|29285.02|29277.95|29277.95|0
1650382130000|2022-04-19 15:28:50|29278.25|29278.25|29281.79|29281.79|29285.32|29285.32|29278.25|29278.25|0
1650382140000|2022-04-19 15:29:00|29288.86|29288.86|29292.39|29292.39|29295.93|29295.93|29288.86|29288.86|0
1650382150000|2022-04-19 15:29:10|29288.86|29288.86|29285.32|29285.32|29292.39|29292.39|29281.79|29281.79|0
1650382160000|2022-04-19 15:29:20|29288.86|29288.86|29281.79|29281.79|29288.86|29288.86|29281.79|29281.79|0
1650382170000|2022-04-19 15:29:30|29282.2|29282.2|29286.55|29286.55|29286.55|29286.55|29282.2|29282.2|0
1650382180000|2022-04-19 15:29:40|29290.09|29290.09|29293.62|29293.62|29293.62|29293.62|29290.09|29290.09|0
1650382190000|2022-04-19 15:29:50|29293.02|29293.02|29271.4|29271.4|29293.02|29293.02|29271.4|29271.4|0
1650438900000|2022-04-20 07:15:00|29283.33|29283.33|29277.35|29277.35|29283.82|29283.82|29276.75|29276.75|0
1650438910000|2022-04-20 07:15:10|29291.49|29291.49|29295.84|29295.84|29302.91|29302.91|29291.49|29291.49|0
1650438950000|2022-04-20 07:15:50|29302.91|29302.91|29320.59|29320.59|29320.59|29320.59|29302.91|29302.91|0
1650438960000|2022-04-20 07:16:00|29322.39|29322.39|29315.85|29315.85|29322.99|29322.99|29315.85|29315.85|0
1650438970000|2022-04-20 07:16:10|29319.38|29319.38|29322.8|29322.8|29322.8|29322.8|29319.26|29319.26|0
1650438980000|2022-04-20 07:16:20|29326.33|29326.33|29316.14|29316.14|29326.74|29326.74|29316.14|29316.14|0
1650438990000|2022-04-20 07:16:30|29319.67|29319.67|29305.12|29305.12|29319.67|29319.67|29305.12|29305.12|0
1650439010000|2022-04-20 07:16:50|29298.05|29298.05|29305.12|29305.12|29305.12|29305.12|29298.05|29298.05|0
1650439020000|2022-04-20 07:17:00|29312.19|29312.19|29301.59|29301.59|29319.26|29319.26|29301.59|29301.59|0
1650439030000|2022-04-20 07:17:10|29305.12|29305.12|29291.29|29291.29|29305.12|29305.12|29291.29|29291.29|0
1650439040000|2022-04-20 07:17:20|29287.75|29287.75|29294.82|29294.82|29294.82|29294.82|29287.75|29287.75|0
1650439050000|2022-04-20 07:17:30|29291.29|29291.29|29294.41|29294.41|29294.41|29294.41|29287.34|29287.34|0
1650439060000|2022-04-20 07:17:40|29297.95|29297.95|29294.94|29294.94|29297.95|29297.95|29294.94|29294.94|0
1650439070000|2022-04-20 07:17:50|29294.64|29294.64|29280.5|29280.5|29294.64|29294.64|29280.5|29280.5|0
1650439080000|2022-04-20 07:18:00|29280.14|29280.14|29283.26|29283.26|29283.26|29283.26|29262.05|29262.05|0
1650439090000|2022-04-20 07:18:10|29276.19|29276.19|29273.26|29273.26|29276.19|29276.19|29269.12|29269.12|0
1650439100000|2022-04-20 07:18:20|29266.19|29266.19|29255.58|29255.58|29266.19|29266.19|29252.05|29252.05|0
1650439110000|2022-04-20 07:18:30|29252.05|29252.05|29250.55|29250.55|29252.05|29252.05|29250.55|29250.55|0
1650439120000|2022-04-20 07:18:40|29250.85|29250.85|29264.99|29264.99|29264.99|29264.99|29250.85|29250.85|0
1650439130000|2022-04-20 07:18:50|29272.06|29272.06|29254.62|29254.62|29272.06|29272.06|29250.85|29250.85|0
1650439140000|2022-04-20 07:19:00|29265.23|29265.23|29261.69|29261.69|29265.23|29265.23|29258.16|29258.16|0
1650439150000|2022-04-20 07:19:10|29258.16|29258.16|29244.02|29244.02|29258.16|29258.16|29244.02|29244.02|0
1650439160000|2022-04-20 07:19:20|29251.09|29251.09|29244.02|29244.02|29254.62|29254.62|29244.02|29244.02|0
1650439170000|2022-04-20 07:19:30|29247.56|29247.56|29229.88|29229.88|29247.56|29247.56|29229.88|29229.88|0
1650439180000|2022-04-20 07:19:40|29226.35|29226.35|29229.88|29229.88|29233.42|29233.42|29222.81|29222.81|0
1650439190000|2022-04-20 07:19:50|29226.35|29226.35|29198.07|29198.07|29226.35|29226.35|29194.53|29194.53|0
1650439200000|2022-04-20 07:20:00|29205.14|29205.14|29196.63|29196.63|29207.24|29207.24|29196.63|29196.63|0
1650439210000|2022-04-20 07:20:10|29203.7|29203.7|29203.7|29203.7|29203.7|29203.7|29203.7|29203.7|0
1650439220000|2022-04-20 07:20:20|29207.24|29207.24|29205.21|29205.21|29208.74|29208.74|29205.21|29205.21|0
1650439240000|2022-04-20 07:20:40|29208.74|29208.74|29222.88|29222.88|29222.88|29222.88|29208.74|29208.74|0
1650439250000|2022-04-20 07:20:50|29229.95|29229.95|29226.42|29226.42|29229.95|29229.95|29226.42|29226.42|0
1650439260000|2022-04-20 07:21:00|29219.35|29219.35|29218.75|29218.75|29219.35|29219.35|29215.21|29215.21|0
1650439270000|2022-04-20 07:21:10|29218.99|29218.99|29218.99|29218.99|29222.52|29222.52|29218.99|29218.99|0
1650439280000|2022-04-20 07:21:20|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|0
1650439290000|2022-04-20 07:21:30|29211.92|29211.92|29211.92|29211.92|29211.92|29211.92|29211.92|29211.92|0
1650439300000|2022-04-20 07:21:40|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|0
1650439310000|2022-04-20 07:21:50|29218.99|29218.99|29201.91|29201.91|29218.99|29218.99|29198.38|29198.38|0
1650439320000|2022-04-20 07:22:00|29194.84|29194.84|29194.84|29194.84|29194.84|29194.84|29194.84|29194.84|0
1650439330000|2022-04-20 07:22:10|29191.31|29191.31|29191.01|29191.01|29191.31|29191.31|29191.01|29191.01|0
1650439340000|2022-04-20 07:22:20|29198.08|29198.08|29208.68|29208.68|29219.29|29219.29|29198.08|29198.08|0
1650439350000|2022-04-20 07:22:30|29212.22|29212.22|29212.22|29212.22|29212.22|29212.22|29212.22|29212.22|0
1650439370000|2022-04-20 07:22:50|29212.52|29212.52|29212.4|29212.4|29212.52|29212.52|29212.4|29212.4|0
1650439380000|2022-04-20 07:23:00|29208.86|29208.86|29201.31|29201.31|29208.86|29208.86|29201.31|29201.31|0
1650439390000|2022-04-20 07:23:10|29201.19|29201.19|29187.05|29187.05|29201.19|29201.19|29187.05|29187.05|0
1650439400000|2022-04-20 07:23:20|29197.65|29197.65|29194.12|29194.12|29197.65|29197.65|29194.12|29194.12|0
1650439410000|2022-04-20 07:23:30|29201.19|29201.19|29218.86|29218.86|29218.86|29218.86|29201.19|29201.19|0
1650439420000|2022-04-20 07:23:40|29211.79|29211.79|29211.79|29211.79|29211.79|29211.79|29211.79|29211.79|0
1650439430000|2022-04-20 07:23:50|29208.26|29208.26|29208.26|29208.26|29208.26|29208.26|29208.26|29208.26|0
1650439440000|2022-04-20 07:24:00|29218.86|29218.86|29215.33|29215.33|29218.86|29218.86|29215.33|29215.33|0
1650439460000|2022-04-20 07:24:20|29218.86|29218.86|29218.86|29218.86|29218.86|29218.86|29218.86|29218.86|0
1650439470000|2022-04-20 07:24:30|29218.26|29218.26|29218.26|29218.26|29218.26|29218.26|29218.26|29218.26|0
1650439500000|2022-04-20 07:25:00|29211.19|29211.19|29235.13|29235.13|29235.13|29235.13|29211.19|29211.19|0
1650439510000|2022-04-20 07:25:10|29231.6|29231.6|29228.06|29228.06|29231.6|29231.6|29228.06|29228.06|0
1650439520000|2022-04-20 07:25:20|29231.6|29231.6|29238.67|29238.67|29242.2|29242.2|29231.6|29231.6|0
1650439530000|2022-04-20 07:25:30|29245.74|29245.74|29263.82|29263.82|29263.82|29263.82|29245.74|29245.74|0
1650439540000|2022-04-20 07:25:40|29253.22|29253.22|29253.22|29253.22|29260.29|29260.29|29253.22|29253.22|0
1650439560000|2022-04-20 07:26:00|29242.61|29242.61|29246.15|29246.15|29246.15|29246.15|29242.61|29242.61|0
1650439580000|2022-04-20 07:26:20|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|29246.56|0
1650439590000|2022-04-20 07:26:30|29235.95|29235.95|29243.02|29243.02|29243.02|29243.02|29235.95|29235.95|0
1650439600000|2022-04-20 07:26:40|29250.09|29250.09|29257.16|29257.16|29257.16|29257.16|29250.09|29250.09|0
1650439610000|2022-04-20 07:26:50|29250.09|29250.09|29246.68|29246.68|29250.09|29250.09|29246.56|29246.56|0
1650439620000|2022-04-20 07:27:00|29243.14|29243.14|29246.68|29246.68|29246.68|29246.68|29243.14|29243.14|0
1650439630000|2022-04-20 07:27:10|29246.27|29246.27|29239.2|29239.2|29246.27|29246.27|29239.2|29239.2|0
1650439640000|2022-04-20 07:27:20|29232.13|29232.13|29235.66|29235.66|29235.66|29235.66|29232.13|29232.13|0
1650439650000|2022-04-20 07:27:30|29242.73|29242.73|29242.73|29242.73|29246.27|29246.27|29242.73|29242.73|0
1650439660000|2022-04-20 07:27:40|29239.2|29239.2|29225.06|29225.06|29239.2|29239.2|29225.06|29225.06|0
1650439670000|2022-04-20 07:27:50|29217.99|29217.99|29221.52|29221.52|29221.52|29221.52|29214.45|29214.45|0
1650439680000|2022-04-20 07:28:00|29225.06|29225.06|29230.22|29230.22|29230.22|29230.22|29223.15|29223.15|0
1650439690000|2022-04-20 07:28:10|29233.75|29233.75|29226.68|29226.68|29233.75|29233.75|29226.68|29226.68|0
1650439700000|2022-04-20 07:28:20|29230.22|29230.22|29233.75|29233.75|29233.75|29233.75|29230.22|29230.22|0
1650439710000|2022-04-20 07:28:30|29230.22|29230.22|29223.56|29223.56|29230.22|29230.22|29223.15|29223.15|0
1650439720000|2022-04-20 07:28:40|29216.49|29216.49|29220.02|29220.02|29223.56|29223.56|29216.49|29216.49|0
1650439730000|2022-04-20 07:28:50|29227.09|29227.09|29227.09|29227.09|29227.09|29227.09|29227.09|29227.09|0
1650439740000|2022-04-20 07:29:00|29234.16|29234.16|29234.16|29234.16|29234.16|29234.16|29234.16|29234.16|0
1650439750000|2022-04-20 07:29:10|29227.09|29227.09|29216.49|29216.49|29227.09|29227.09|29216.49|29216.49|0
1650439760000|2022-04-20 07:29:20|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|0
1650439770000|2022-04-20 07:29:30|29216.49|29216.49|29209.42|29209.42|29216.49|29216.49|29209.42|29209.42|0
1650439780000|2022-04-20 07:29:40|29216.49|29216.49|29216.49|29216.49|29220.02|29220.02|29216.49|29216.49|0
1650439790000|2022-04-20 07:29:50|29212.95|29212.95|29212.95|29212.95|29216.49|29216.49|29209.42|29209.42|0
1650439800000|2022-04-20 07:30:00|29220.02|29220.02|29230.63|29230.63|29230.63|29230.63|29220.02|29220.02|0
1650439810000|2022-04-20 07:30:10|29227.09|29227.09|29223.92|29223.92|29230.99|29230.99|29223.92|29223.92|0
1650439820000|2022-04-20 07:30:20|29224.04|29224.04|29214.34|29214.34|29232.01|29232.01|29214.34|29214.34|0
1650439830000|2022-04-20 07:30:30|29217.87|29217.87|29214.34|29214.34|29221.41|29221.41|29214.34|29214.34|0
1650439840000|2022-04-20 07:30:40|29221.41|29221.41|29224.94|29224.94|29224.94|29224.94|29210.8|29210.8|0
1650439850000|2022-04-20 07:30:50|29232.01|29232.01|29228.48|29228.48|29232.01|29232.01|29228.48|29228.48|0
1650439860000|2022-04-20 07:31:00|29224.94|29224.94|29224.94|29224.94|29224.94|29224.94|29221.41|29221.41|0
1650439870000|2022-04-20 07:31:10|29225.24|29225.24|29225.24|29225.24|29225.24|29225.24|29225.24|29225.24|0
1650439880000|2022-04-20 07:31:20|29228.78|29228.78|29235.85|29235.85|29235.85|29235.85|29228.78|29228.78|0
1650439890000|2022-04-20 07:31:30|29225.24|29225.24|29228.78|29228.78|29228.78|29228.78|29225.24|29225.24|0
1650439900000|2022-04-20 07:31:40|29225.24|29225.24|29225.24|29225.24|29225.24|29225.24|29225.24|29225.24|0
1650439910000|2022-04-20 07:31:50|29218.17|29218.17|29211.1|29211.1|29221.71|29221.71|29211.1|29211.1|0
1650439920000|2022-04-20 07:32:00|29212|29212|29208.47|29208.47|29212|29212|29201.4|29201.4|0
1650439930000|2022-04-20 07:32:10|29215.54|29215.54|29215.54|29215.54|29215.54|29215.54|29215.54|29215.54|0
1650439940000|2022-04-20 07:32:20|29212|29212|29212|29212|29212|29212|29194.33|29194.33|0
1650439950000|2022-04-20 07:32:30|29215.54|29215.54|29231.72|29231.72|29231.72|29231.72|29215.54|29215.54|0
1650439960000|2022-04-20 07:32:40|29228.19|29228.19|29228.19|29228.19|29228.19|29228.19|29228.19|29228.19|0
1650439970000|2022-04-20 07:32:50|29227.78|29227.78|29225.44|29225.44|29228.98|29228.98|29225.44|29225.44|0
1650439980000|2022-04-20 07:33:00|29228.98|29228.98|29228.27|29228.27|29228.98|29228.98|29228.27|29228.27|0
1650439990000|2022-04-20 07:33:10|29217.66|29217.66|29214.13|29214.13|29217.66|29217.66|29214.13|29214.13|0
1650440000000|2022-04-20 07:33:20|29212.63|29212.63|29216.16|29216.16|29216.16|29216.16|29212.63|29212.63|0
1650440020000|2022-04-20 07:33:40|29219.7|29219.7|29215.92|29215.92|29219.7|29219.7|29212.26|29212.26|0
1650440030000|2022-04-20 07:33:50|29208.85|29208.85|29200.88|29200.88|29208.85|29208.85|29200.88|29200.88|0
1650440040000|2022-04-20 07:34:00|29204.41|29204.41|29193.81|29193.81|29204.41|29204.41|29193.81|29193.81|0
1650440050000|2022-04-20 07:34:10|29190.27|29190.27|29186.74|29186.74|29193.81|29193.81|29183.21|29183.21|0
1650440060000|2022-04-20 07:34:20|29190.27|29190.27|29183.21|29183.21|29190.27|29190.27|29183.21|29183.21|0
1650440070000|2022-04-20 07:34:30|29182.8|29182.8|29172.19|29172.19|29186.33|29186.33|29172.19|29172.19|0
1650440080000|2022-04-20 07:34:40|29179.26|29179.26|29175.73|29175.73|29186.33|29186.33|29168.66|29168.66|0
1650440090000|2022-04-20 07:34:50|29179.26|29179.26|29179.26|29179.26|29179.26|29179.26|29179.26|29179.26|0
1650440100000|2022-04-20 07:35:00|29172.19|29172.19|29175.73|29175.73|29175.73|29175.73|29172.19|29172.19|0
1650440110000|2022-04-20 07:35:10|29172.19|29172.19|29172.79|29172.79|29172.79|29172.79|29168.66|29168.66|0
1650440120000|2022-04-20 07:35:20|29179.86|29179.86|29175.73|29175.73|29194|29194|29175.73|29175.73|0
1650440140000|2022-04-20 07:35:40|29175.12|29175.12|29189.26|29189.26|29192.8|29192.8|29175.12|29175.12|0
1650440150000|2022-04-20 07:35:50|29185.73|29185.73|29189.26|29189.26|29189.26|29189.26|29185.73|29185.73|0
1650440160000|2022-04-20 07:36:00|29192.8|29192.8|29199.87|29199.87|29199.87|29199.87|29192.8|29192.8|0
1650440170000|2022-04-20 07:36:10|29206.94|29206.94|29198.97|29198.97|29216.64|29216.64|29198.97|29198.97|0
1650440180000|2022-04-20 07:36:20|29202.5|29202.5|29209.57|29209.57|29209.57|29209.57|29195.43|29195.43|0
1650440190000|2022-04-20 07:36:30|29216.64|29216.64|29218.14|29218.14|29218.14|29218.14|29213.41|29213.41|0
1650440200000|2022-04-20 07:36:40|29217.54|29217.54|29216.64|29216.64|29217.54|29217.54|29210.47|29210.47|0
1650440210000|2022-04-20 07:36:50|29213.11|29213.11|29202.5|29202.5|29220.18|29220.18|29202.5|29202.5|0
1650440220000|2022-04-20 07:37:00|29206.04|29206.04|29209.57|29209.57|29209.57|29209.57|29206.04|29206.04|0
1650440230000|2022-04-20 07:37:10|29206.04|29206.04|29187.76|29187.76|29206.04|29206.04|29187.76|29187.76|0
1650440240000|2022-04-20 07:37:20|29191.3|29191.3|29197.55|29197.55|29197.55|29197.55|29183.41|29183.41|0
1650440250000|2022-04-20 07:37:30|29201.08|29201.08|29194.01|29194.01|29201.08|29201.08|29194.01|29194.01|0
1650440260000|2022-04-20 07:37:40|29194.83|29194.83|29191.3|29191.3|29194.83|29194.83|29191.3|29191.3|0
1650440280000|2022-04-20 07:38:00|29184.23|29184.23|29187.76|29187.76|29187.76|29187.76|29184.23|29184.23|0
1650440290000|2022-04-20 07:38:10|29194.83|29194.83|29198.37|29198.37|29198.37|29198.37|29194.83|29194.83|0
1650440310000|2022-04-20 07:38:30|29187.76|29187.76|29201.9|29201.9|29201.9|29201.9|29187.76|29187.76|0
1650440340000|2022-04-20 07:39:00|29216.04|29216.04|29212.51|29212.51|29223.11|29223.11|29212.51|29212.51|0
1650440350000|2022-04-20 07:39:10|29216.04|29216.04|29208.97|29208.97|29219.58|29219.58|29208.97|29208.97|0
1650440360000|2022-04-20 07:39:20|29212.51|29212.51|29212.51|29212.51|29216.04|29216.04|29208.97|29208.97|0
1650440370000|2022-04-20 07:39:30|29216.04|29216.04|29216.04|29216.04|29216.04|29216.04|29216.04|29216.04|0
1650440380000|2022-04-20 07:39:40|29212.51|29212.51|29212.51|29212.51|29212.51|29212.51|29212.51|29212.51|0
1650440390000|2022-04-20 07:39:50|29216.04|29216.04|29212.51|29212.51|29216.04|29216.04|29208.97|29208.97|0
1650440400000|2022-04-20 07:40:00|29205.44|29205.44|29208.97|29208.97|29208.97|29208.97|29205.44|29205.44|0
1650440410000|2022-04-20 07:40:10|29205.44|29205.44|29212.51|29212.51|29212.51|29212.51|29201.9|29201.9|0
1650440420000|2022-04-20 07:40:20|29208.97|29208.97|29208.97|29208.97|29208.97|29208.97|29205.44|29205.44|0
1650440430000|2022-04-20 07:40:30|29212.51|29212.51|29212.51|29212.51|29212.51|29212.51|29212.51|29212.51|0
1650440440000|2022-04-20 07:40:40|29216.04|29216.04|29216.04|29216.04|29216.04|29216.04|29216.04|29216.04|0
1650440450000|2022-04-20 07:40:50|29216.34|29216.34|29212.81|29212.81|29219.88|29219.88|29209.27|29209.27|0
1650440460000|2022-04-20 07:41:00|29216.34|29216.34|29216.34|29216.34|29216.34|29216.34|29216.34|29216.34|0
1650440470000|2022-04-20 07:41:10|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|0
1650440480000|2022-04-20 07:41:20|29223.41|29223.41|29216.34|29216.34|29223.41|29223.41|29216.34|29216.34|0
1650440490000|2022-04-20 07:41:30|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|0
1650440500000|2022-04-20 07:41:40|29212.81|29212.81|29212.81|29212.81|29212.81|29212.81|29212.81|29212.81|0
1650440510000|2022-04-20 07:41:50|29209.27|29209.27|29212.81|29212.81|29212.81|29212.81|29209.27|29209.27|0
1650440520000|2022-04-20 07:42:00|29209.27|29209.27|29209.27|29209.27|29209.27|29209.27|29209.27|29209.27|0
1650440530000|2022-04-20 07:42:10|29212.81|29212.81|29212.81|29212.81|29212.81|29212.81|29212.81|29212.81|0
1650440540000|2022-04-20 07:42:20|29212.21|29212.21|29219.58|29219.58|29223.11|29223.11|29212.21|29212.21|0
1650440550000|2022-04-20 07:42:30|29216.04|29216.04|29223.11|29223.11|29223.11|29223.11|29216.04|29216.04|0
1650440580000|2022-04-20 07:43:00|29219.58|29219.58|29223.11|29223.11|29223.11|29223.11|29219.58|29219.58|0
1650440590000|2022-04-20 07:43:10|29226.65|29226.65|29230.18|29230.18|29230.18|29230.18|29226.65|29226.65|0
1650440600000|2022-04-20 07:43:20|29223.11|29223.11|29230.18|29230.18|29230.18|29230.18|29223.11|29223.11|0
1650440620000|2022-04-20 07:43:40|29223.11|29223.11|29219.58|29219.58|29226.65|29226.65|29219.58|29219.58|0
1650440640000|2022-04-20 07:44:00|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|0
1650440650000|2022-04-20 07:44:10|29223.11|29223.11|29223.11|29223.11|29223.11|29223.11|29219.58|29219.58|0
1650440670000|2022-04-20 07:44:30|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|0
1650440680000|2022-04-20 07:44:40|29233.72|29233.72|29223.11|29223.11|29233.72|29233.72|29223.11|29223.11|0
1650440690000|2022-04-20 07:44:50|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|0
1650440700000|2022-04-20 07:45:00|29223.11|29223.11|29233.72|29233.72|29233.72|29233.72|29223.11|29223.11|0
1650440710000|2022-04-20 07:45:10|29240.79|29240.79|29240.79|29240.79|29240.79|29240.79|29240.79|29240.79|0
1650440720000|2022-04-20 07:45:20|29233.72|29233.72|29226.65|29226.65|29237.25|29237.25|29226.65|29226.65|0
1650440730000|2022-04-20 07:45:30|29233.72|29233.72|29240.79|29240.79|29240.79|29240.79|29233.72|29233.72|0
1650440740000|2022-04-20 07:45:40|29244.32|29244.32|29242.52|29242.52|29244.32|29244.32|29242.52|29242.52|0
1650440750000|2022-04-20 07:45:50|29241.62|29241.62|29234.55|29234.55|29241.62|29241.62|29234.55|29234.55|0
1650440760000|2022-04-20 07:46:00|29234.43|29234.43|29238.68|29238.68|29245.15|29245.15|29234.43|29234.43|0
1650440770000|2022-04-20 07:46:10|29245.75|29245.75|29252.82|29252.82|29252.82|29252.82|29245.75|29245.75|0
1650440780000|2022-04-20 07:46:20|29249.29|29249.29|29252.82|29252.82|29252.82|29252.82|29249.29|29249.29|0
1650440790000|2022-04-20 07:46:30|29242.22|29242.22|29238.68|29238.68|29242.22|29242.22|29238.68|29238.68|0
1650440800000|2022-04-20 07:46:40|29252.82|29252.82|29252.82|29252.82|29252.82|29252.82|29252.82|29252.82|0
1650440810000|2022-04-20 07:46:50|29245.75|29245.75|29245.75|29245.75|29245.75|29245.75|29245.75|29245.75|0
1650440820000|2022-04-20 07:47:00|29252.82|29252.82|29256.36|29256.36|29256.36|29256.36|29252.82|29252.82|0
1650440830000|2022-04-20 07:47:10|29259.89|29259.89|29245.75|29245.75|29259.89|29259.89|29245.75|29245.75|0
1650440840000|2022-04-20 07:47:20|29249.29|29249.29|29256.36|29256.36|29256.36|29256.36|29249.29|29249.29|0
1650440850000|2022-04-20 07:47:30|29256.66|29256.66|29260.19|29260.19|29260.19|29260.19|29256.66|29256.66|0
1650440880000|2022-04-20 07:48:00|29258.99|29258.99|29248.39|29248.39|29258.99|29258.99|29248.39|29248.39|0
1650440900000|2022-04-20 07:48:20|29244.85|29244.85|29247.18|29247.18|29247.18|29247.18|29244.85|29244.85|0
1650440910000|2022-04-20 07:48:30|29246.88|29246.88|29253.95|29253.95|29253.95|29253.95|29246.88|29246.88|0
1650440920000|2022-04-20 07:48:40|29257.49|29257.49|29261.02|29261.02|29261.02|29261.02|29257.49|29257.49|0
1650440930000|2022-04-20 07:48:50|29264.56|29264.56|29264.56|29264.56|29275.16|29275.16|29264.56|29264.56|0
1650440940000|2022-04-20 07:49:00|29263.66|29263.66|29260.12|29260.12|29263.66|29263.66|29256.59|29256.59|0
1650440960000|2022-04-20 07:49:20|29259.64|29259.64|29259.4|29259.4|29259.64|29259.64|29259.4|29259.4|0
1650440970000|2022-04-20 07:49:30|29252.33|29252.33|29255.86|29255.86|29255.86|29255.86|29248.79|29248.79|0
1650440980000|2022-04-20 07:49:40|29248.79|29248.79|29248.79|29248.79|29248.79|29248.79|29248.79|29248.79|0
1650440990000|2022-04-20 07:49:50|29252.33|29252.33|29252.33|29252.33|29252.33|29252.33|29252.33|29252.33|0
1650441000000|2022-04-20 07:50:00|29255.86|29255.86|29262.93|29262.93|29262.93|29262.93|29255.86|29255.86|0
1650441010000|2022-04-20 07:50:10|29255.86|29255.86|29255.86|29255.86|29255.86|29255.86|29255.86|29255.86|0
1650441020000|2022-04-20 07:50:20|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|0
1650441030000|2022-04-20 07:50:30|29252.33|29252.33|29259.4|29259.4|29259.4|29259.4|29252.33|29252.33|0
1650441040000|2022-04-20 07:50:40|29252.33|29252.33|29262.93|29262.93|29262.93|29262.93|29252.33|29252.33|0
1650441050000|2022-04-20 07:50:50|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|0
1650441060000|2022-04-20 07:51:00|29260|29260|29255.56|29255.56|29260|29260|29255.56|29255.56|0
1650441070000|2022-04-20 07:51:10|29248.49|29248.49|29248.49|29248.49|29248.49|29248.49|29248.49|29248.49|0
1650441080000|2022-04-20 07:51:20|29247.89|29247.89|29237.29|29237.29|29247.89|29247.89|29237.29|29237.29|0
1650441090000|2022-04-20 07:51:30|29233.75|29233.75|29233.75|29233.75|29233.75|29233.75|29233.75|29233.75|0
1650441120000|2022-04-20 07:52:00|29226.68|29226.68|29230.52|29230.52|29230.52|29230.52|29226.68|29226.68|0
1650441130000|2022-04-20 07:52:10|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|0
1650441150000|2022-04-20 07:52:30|29223.45|29223.45|29219.91|29219.91|29223.45|29223.45|29219.91|29219.91|0
1650441160000|2022-04-20 07:52:40|29223.45|29223.45|29230.52|29230.52|29230.52|29230.52|29223.45|29223.45|0
1650441170000|2022-04-20 07:52:50|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|0
1650441180000|2022-04-20 07:53:00|29230.52|29230.52|29230.52|29230.52|29234.05|29234.05|29230.52|29230.52|0
1650441190000|2022-04-20 07:53:10|29223.45|29223.45|29221.11|29221.11|29223.45|29223.45|29219.91|29219.91|0
1650441200000|2022-04-20 07:53:20|29222.92|29222.92|29222.92|29222.92|29222.92|29222.92|29222.92|29222.92|0
1650441220000|2022-04-20 07:53:40|29219.38|29219.38|29215.85|29215.85|29222.92|29222.92|29215.85|29215.85|0
1650441230000|2022-04-20 07:53:50|29212.31|29212.31|29215.3|29215.3|29215.3|29215.3|29211.77|29211.77|0
1650441240000|2022-04-20 07:54:00|29218.84|29218.84|29215.3|29215.3|29222.37|29222.37|29215.3|29215.3|0
1650441250000|2022-04-20 07:54:10|29218.84|29218.84|29218.84|29218.84|29218.84|29218.84|29218.84|29218.84|0
1650441280000|2022-04-20 07:54:40|29215.3|29215.3|29218.84|29218.84|29218.84|29218.84|29215.3|29215.3|0
1650441290000|2022-04-20 07:54:50|29222.37|29222.37|29222.37|29222.37|29222.37|29222.37|29222.37|29222.37|0
1650441300000|2022-04-20 07:55:00|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|0
1650441310000|2022-04-20 07:55:10|29215|29215|29215|29215|29215|29215|29215|29215|0
1650441320000|2022-04-20 07:55:20|29222.07|29222.07|29218.54|29218.54|29222.07|29222.07|29218.54|29218.54|0
1650441330000|2022-04-20 07:55:30|29225.61|29225.61|29229.14|29229.14|29229.14|29229.14|29225.61|29225.61|0
1650441360000|2022-04-20 07:56:00|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|29225.61|0
1650441380000|2022-04-20 07:56:20|29221.77|29221.77|29221.65|29221.65|29221.77|29221.77|29221.65|29221.65|0
1650441390000|2022-04-20 07:56:30|29218.12|29218.12|29218.12|29218.12|29218.12|29218.12|29218.12|29218.12|0
1650441410000|2022-04-20 07:56:50|29218.42|29218.42|29229.02|29229.02|29229.02|29229.02|29218.42|29218.42|0
1650441420000|2022-04-20 07:57:00|29225.49|29225.49|29225.49|29225.49|29225.49|29225.49|29225.49|29225.49|0
1650441430000|2022-04-20 07:57:10|29218.42|29218.42|29221.95|29221.95|29221.95|29221.95|29218.42|29218.42|0
1650441450000|2022-04-20 07:57:30|29222.32|29222.32|29222.19|29222.19|29222.32|29222.32|29222.19|29222.19|0
1650441530000|2022-04-20 07:58:50|29215.12|29215.12|29222.19|29222.19|29222.19|29222.19|29215.12|29215.12|0
1650441590000|2022-04-20 07:59:50|29230.17|29230.17|29239.87|29239.87|29240.77|29240.77|29230.17|29230.17|0
1650441600000|2022-04-20 08:00:00|29236.33|29236.33|29239.87|29239.87|29239.87|29239.87|29236.33|29236.33|0
1650441660000|2022-04-20 08:01:00|29240.69|29240.69|29240.69|29240.69|29240.69|29240.69|29240.69|29240.69|0
1650441670000|2022-04-20 08:01:10|29240.39|29240.39|29254.94|29254.94|29254.94|29254.94|29240.39|29240.39|0
1650441680000|2022-04-20 08:01:20|29247.87|29247.87|29219.29|29219.29|29247.87|29247.87|29219.29|29219.29|0
1650441690000|2022-04-20 08:01:30|29219.59|29219.59|29226.66|29226.66|29226.66|29226.66|29219.59|29219.59|0
1650441700000|2022-04-20 08:01:40|29223.12|29223.12|29223.12|29223.12|29223.12|29223.12|29223.12|29223.12|0
1650441720000|2022-04-20 08:02:00|29230.19|29230.19|29223.12|29223.12|29230.19|29230.19|29223.12|29223.12|0
1650441730000|2022-04-20 08:02:10|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|0
1650441740000|2022-04-20 08:02:20|29222.83|29222.83|29205.28|29205.28|29222.83|29222.83|29205.16|29205.16|0
1650441760000|2022-04-20 08:02:40|29198.21|29198.21|29191.14|29191.14|29198.21|29198.21|29191.14|29191.14|0
1650441770000|2022-04-20 08:02:50|29173.47|29173.47|29169.93|29169.93|29173.47|29173.47|29169.93|29169.93|0
1650441780000|2022-04-20 08:03:00|29173.47|29173.47|29177|29177|29177|29177|29173.47|29173.47|0
1650441820000|2022-04-20 08:03:40|29169.93|29169.93|29177|29177|29177|29177|29169.93|29169.93|0
1650441850000|2022-04-20 08:04:10|29191.14|29191.14|29191.14|29191.14|29191.14|29191.14|29191.14|29191.14|0
1650441930000|2022-04-20 08:05:30|29191.74|29191.74|29195.28|29195.28|29195.28|29195.28|29191.74|29191.74|0
1650441960000|2022-04-20 08:06:00|29194.68|29194.68|29184.07|29184.07|29194.68|29194.68|29184.07|29184.07|0
1650441980000|2022-04-20 08:06:20|29191.14|29191.14|29209.53|29209.53|29209.53|29209.53|29191.14|29191.14|0
1650442030000|2022-04-20 08:07:10|29213.06|29213.06|29213.06|29213.06|29213.06|29213.06|29213.06|29213.06|0
1650442040000|2022-04-20 08:07:20|29209.53|29209.53|29209.53|29209.53|29209.53|29209.53|29209.53|29209.53|0
1650442080000|2022-04-20 08:08:00|29220.13|29220.13|29220.13|29220.13|29220.13|29220.13|29220.13|29220.13|0
1650442090000|2022-04-20 08:08:10|29227.2|29227.2|29227.2|29227.2|29227.2|29227.2|29227.2|29227.2|0
1650442100000|2022-04-20 08:08:20|29213.06|29213.06|29220.73|29220.73|29220.73|29220.73|29213.06|29213.06|0
1650442110000|2022-04-20 08:08:30|29213.66|29213.66|29206.59|29206.59|29213.66|29213.66|29206.59|29206.59|0
1650442150000|2022-04-20 08:09:10|29199.52|29199.52|29192.45|29192.45|29199.52|29199.52|29192.45|29192.45|0
1650442160000|2022-04-20 08:09:20|29195.99|29195.99|29210.13|29210.13|29210.13|29210.13|29195.99|29195.99|0
1650442180000|2022-04-20 08:09:40|29199.52|29199.52|29199.52|29199.52|29199.52|29199.52|29199.52|29199.52|0
1650442200000|2022-04-20 08:10:00|29195.99|29195.99|29195.99|29195.99|29195.99|29195.99|29195.99|29195.99|0
1650442230000|2022-04-20 08:10:30|29199.52|29199.52|29203.06|29203.06|29203.06|29203.06|29199.52|29199.52|0
1650442250000|2022-04-20 08:10:50|29206.59|29206.59|29213.66|29213.66|29213.66|29213.66|29206.59|29206.59|0
1650442260000|2022-04-20 08:11:00|29214.26|29214.26|29217.8|29217.8|29217.8|29217.8|29214.26|29214.26|0
1650442270000|2022-04-20 08:11:10|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|0
1650442300000|2022-04-20 08:11:40|29224.87|29224.87|29224.87|29224.87|29224.87|29224.87|29224.87|29224.87|0
1650442330000|2022-04-20 08:12:10|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|0
1650442370000|2022-04-20 08:12:50|29224.87|29224.87|29214.26|29214.26|29231.94|29231.94|29214.26|29214.26|0
1650442380000|2022-04-20 08:13:00|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|0
1650442410000|2022-04-20 08:13:30|29207.19|29207.19|29207.19|29207.19|29207.19|29207.19|29207.19|29207.19|0
1650442440000|2022-04-20 08:14:00|29210.73|29210.73|29214.26|29214.26|29214.26|29214.26|29210.73|29210.73|0
1650442450000|2022-04-20 08:14:10|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|0
1650442470000|2022-04-20 08:14:30|29203.66|29203.66|29204.26|29204.26|29204.26|29204.26|29203.66|29203.66|0
1650442490000|2022-04-20 08:14:50|29207.79|29207.79|29204.86|29204.86|29207.79|29207.79|29201.32|29201.32|0
1650442520000|2022-04-20 08:15:20|29194.25|29194.25|29194.25|29194.25|29194.25|29194.25|29194.25|29194.25|0
1650442540000|2022-04-20 08:15:40|29187.18|29187.18|29194.25|29194.25|29194.25|29194.25|29180.12|29180.12|0
1650442550000|2022-04-20 08:15:50|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|0
1650442600000|2022-04-20 08:16:40|29187.18|29187.18|29187.18|29187.18|29187.18|29187.18|29187.18|29187.18|0
1650442630000|2022-04-20 08:17:10|29187.49|29187.49|29187.49|29187.49|29187.49|29187.49|29187.49|29187.49|0
1650442640000|2022-04-20 08:17:20|29191.5|29191.5|29202.93|29202.93|29206.46|29206.46|29191.5|29191.5|0
1650442670000|2022-04-20 08:17:50|29199.39|29199.39|29196.46|29196.46|29199.39|29199.39|29195.86|29195.86|0
1650442680000|2022-04-20 08:18:00|29196.76|29196.76|29196.76|29196.76|29196.76|29196.76|29196.76|29196.76|0
1650442690000|2022-04-20 08:18:10|29193.23|29193.23|29193.47|29193.47|29193.47|29193.47|29193.23|29193.23|0
1650442700000|2022-04-20 08:18:20|29189.93|29189.93|29182.86|29182.86|29189.93|29189.93|29175.79|29175.79|0
1650442710000|2022-04-20 08:18:30|29186.4|29186.4|29182.86|29182.86|29189.93|29189.93|29179.33|29179.33|0
1650442720000|2022-04-20 08:18:40|29179.33|29179.33|29175.08|29175.08|29179.33|29179.33|29175.08|29175.08|0
1650442730000|2022-04-20 08:18:50|29178.62|29178.62|29171.55|29171.55|29178.62|29178.62|29171.55|29171.55|0
1650442740000|2022-04-20 08:19:00|29178.62|29178.62|29196.89|29196.89|29196.89|29196.89|29178.62|29178.62|0
1650442750000|2022-04-20 08:19:10|29189.82|29189.82|29200.43|29200.43|29200.43|29200.43|29189.82|29189.82|0
1650442760000|2022-04-20 08:19:20|29196.89|29196.89|29203.96|29203.96|29203.96|29203.96|29196.89|29196.89|0
1650442770000|2022-04-20 08:19:30|29200.43|29200.43|29189.82|29189.82|29200.43|29200.43|29189.82|29189.82|0
1650442790000|2022-04-20 08:19:50|29193.36|29193.36|29196.89|29196.89|29196.89|29196.89|29193.36|29193.36|0
1650442800000|2022-04-20 08:20:00|29189.82|29189.82|29182.15|29182.15|29189.82|29189.82|29182.15|29182.15|0
1650442810000|2022-04-20 08:20:10|29185.69|29185.69|29185.69|29185.69|29185.69|29185.69|29185.69|29185.69|0
1650442820000|2022-04-20 08:20:20|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|0
1650442830000|2022-04-20 08:20:30|29203.36|29203.36|29199.83|29199.83|29203.36|29203.36|29196.29|29196.29|0
1650442840000|2022-04-20 08:20:40|29192.76|29192.76|29192.76|29192.76|29192.76|29192.76|29192.76|29192.76|0
1650442850000|2022-04-20 08:20:50|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|29189.22|29189.22|0
1650442860000|2022-04-20 08:21:00|29192.76|29192.76|29199.83|29199.83|29199.83|29199.83|29192.76|29192.76|0
1650442870000|2022-04-20 08:21:10|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|0
1650442880000|2022-04-20 08:21:20|29199.83|29199.83|29196.29|29196.29|29199.83|29199.83|29196.29|29196.29|0
1650442900000|2022-04-20 08:21:40|29199.83|29199.83|29199.83|29199.83|29199.83|29199.83|29199.83|29199.83|0
1650442910000|2022-04-20 08:21:50|29192.76|29192.76|29199.42|29199.42|29203.36|29203.36|29192.76|29192.76|0
1650442920000|2022-04-20 08:22:00|29200.51|29200.51|29200.51|29200.51|29200.51|29200.51|29200.51|29200.51|0
1650442950000|2022-04-20 08:22:30|29204.04|29204.04|29204.04|29204.04|29204.04|29204.04|29204.04|29204.04|0
1650442970000|2022-04-20 08:22:50|29200.51|29200.51|29192.95|29192.95|29200.51|29200.51|29192.95|29192.95|0
1650442980000|2022-04-20 08:23:00|29196.49|29196.49|29203.56|29203.56|29203.56|29203.56|29196.49|29196.49|0
1650442990000|2022-04-20 08:23:10|29210.63|29210.63|29210.63|29210.63|29210.63|29210.63|29210.63|29210.63|0
1650443010000|2022-04-20 08:23:30|29217.7|29217.7|29217.7|29217.7|29217.7|29217.7|29217.7|29217.7|0
1650443020000|2022-04-20 08:23:40|29224.77|29224.77|29224.77|29224.77|29228.3|29228.3|29224.77|29224.77|0
1650443040000|2022-04-20 08:24:00|29221.23|29221.23|29210.63|29210.63|29221.23|29221.23|29210.63|29210.63|0
1650443050000|2022-04-20 08:24:10|29221.23|29221.23|29221.23|29221.23|29221.23|29221.23|29221.23|29221.23|0
1650443070000|2022-04-20 08:24:30|29221.72|29221.72|29221.72|29221.72|29221.72|29221.72|29221.72|29221.72|0
1650443080000|2022-04-20 08:24:40|29222.62|29222.62|29215.55|29215.55|29226.15|29226.15|29215.55|29215.55|0
1650443090000|2022-04-20 08:24:50|29219.08|29219.08|29219.08|29219.08|29219.08|29219.08|29219.08|29219.08|0
1650443100000|2022-04-20 08:25:00|29218.96|29218.96|29218.84|29218.84|29222.5|29222.5|29218.84|29218.84|0
1650443120000|2022-04-20 08:25:20|29219.08|29219.08|29219.08|29219.08|29219.08|29219.08|29219.08|29219.08|0
1650443130000|2022-04-20 08:25:30|29222.62|29222.62|29236.76|29236.76|29236.76|29236.76|29222.62|29222.62|0
1650443140000|2022-04-20 08:25:40|29240.29|29240.29|29240.29|29240.29|29240.29|29240.29|29240.29|29240.29|0
1650443150000|2022-04-20 08:25:50|29236.76|29236.76|29229.69|29229.69|29236.76|29236.76|29229.69|29229.69|0
1650443190000|2022-04-20 08:26:30|29236.76|29236.76|29229.69|29229.69|29236.76|29236.76|29229.69|29229.69|0
1650443200000|2022-04-20 08:26:40|29222.62|29222.62|29222.62|29222.62|29222.62|29222.62|29222.62|29222.62|0
1650443210000|2022-04-20 08:26:50|29226.15|29226.15|29222.62|29222.62|29226.15|29226.15|29222.62|29222.62|0
1650443240000|2022-04-20 08:27:20|29226.15|29226.15|29229.69|29229.69|29229.69|29229.69|29226.15|29226.15|0
1650443260000|2022-04-20 08:27:40|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|0
1650443270000|2022-04-20 08:27:50|29225.85|29225.85|29225.85|29225.85|29225.85|29225.85|29225.85|29225.85|0
1650443280000|2022-04-20 08:28:00|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|0
1650443310000|2022-04-20 08:28:30|29233.33|29233.33|29243.94|29243.94|29243.94|29243.94|29233.33|29233.33|0
1650443320000|2022-04-20 08:28:40|29240.4|29240.4|29244.24|29244.24|29244.24|29244.24|29240.4|29240.4|0
1650443330000|2022-04-20 08:28:50|29237.17|29237.17|29237.17|29237.17|29237.17|29237.17|29237.17|29237.17|0
1650443340000|2022-04-20 08:29:00|29235.66|29235.66|29234.46|29234.46|29235.66|29235.66|29234.46|29234.46|0
1650443350000|2022-04-20 08:29:10|29238|29238|29238|29238|29238|29238|29238|29238|0
1650443360000|2022-04-20 08:29:20|29234.46|29234.46|29234.46|29234.46|29234.46|29234.46|29234.46|29234.46|0
1650443370000|2022-04-20 08:29:30|29235.96|29235.96|29235.96|29235.96|29235.96|29235.96|29235.96|29235.96|0
1650443380000|2022-04-20 08:29:40|29239.5|29239.5|29246.57|29246.57|29246.57|29246.57|29239.5|29239.5|0
1650443390000|2022-04-20 08:29:50|29250.1|29250.1|29243.03|29243.03|29250.1|29250.1|29243.03|29243.03|0
1650443400000|2022-04-20 08:30:00|29246.57|29246.57|29247.77|29247.77|29247.77|29247.77|29246.57|29246.57|0
1650443410000|2022-04-20 08:30:10|29251.31|29251.31|29259.28|29259.28|29259.28|29259.28|29251.31|29251.31|0
1650443420000|2022-04-20 08:30:20|29255.74|29255.74|29255.74|29255.74|29255.74|29255.74|29255.74|29255.74|0
1650443430000|2022-04-20 08:30:30|29256.64|29256.64|29260.18|29260.18|29260.48|29260.48|29256.34|29256.34|0
1650443440000|2022-04-20 08:30:40|29253.11|29253.11|29232.2|29232.2|29253.11|29253.11|29228.66|29228.66|0
1650443450000|2022-04-20 08:30:50|29228.66|29228.66|29217.46|29217.46|29228.66|29228.66|29217.46|29217.46|0
1650443470000|2022-04-20 08:31:10|29231.6|29231.6|29235.13|29235.13|29235.13|29235.13|29231.6|29231.6|0
1650443490000|2022-04-20 08:31:30|29228.06|29228.06|29228.06|29228.06|29228.06|29228.06|29228.06|29228.06|0
1650443500000|2022-04-20 08:31:40|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|0
1650443510000|2022-04-20 08:31:50|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|0
1650443530000|2022-04-20 08:32:10|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|0
1650443560000|2022-04-20 08:32:40|29220.69|29220.69|29206.55|29206.55|29220.69|29220.69|29206.55|29206.55|0
1650443570000|2022-04-20 08:32:50|29210.09|29210.09|29213.62|29213.62|29213.62|29213.62|29210.09|29210.09|0
1650443590000|2022-04-20 08:33:10|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|0
1650443610000|2022-04-20 08:33:30|29220.69|29220.69|29227.76|29227.76|29227.76|29227.76|29220.69|29220.69|0
1650443630000|2022-04-20 08:33:50|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|0
1650443640000|2022-04-20 08:34:00|29220.69|29220.69|29220.69|29220.69|29220.69|29220.69|29220.69|29220.69|0
1650443670000|2022-04-20 08:34:30|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|0
1650443680000|2022-04-20 08:34:40|29220.69|29220.69|29221.59|29221.59|29221.59|29221.59|29217.16|29217.16|0
1650443690000|2022-04-20 08:34:50|29214.52|29214.52|29218.06|29218.06|29218.06|29218.06|29214.52|29214.52|0
1650443700000|2022-04-20 08:35:00|29221.59|29221.59|29226.36|29226.36|29226.36|29226.36|29221.59|29221.59|0
1650443710000|2022-04-20 08:35:10|29229.89|29229.89|29240.5|29240.5|29240.5|29240.5|29229.89|29229.89|0
1650443730000|2022-04-20 08:35:30|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|0
1650443740000|2022-04-20 08:35:40|29251.1|29251.1|29251.1|29251.1|29251.1|29251.1|29251.1|29251.1|0
1650443750000|2022-04-20 08:35:50|29240.5|29240.5|29240.5|29240.5|29244.03|29244.03|29236.96|29236.96|0
1650443760000|2022-04-20 08:36:00|29244.03|29244.03|29249.07|29249.07|29252.61|29252.61|29244.03|29244.03|0
1650443770000|2022-04-20 08:36:10|29248.17|29248.17|29244.63|29244.63|29248.17|29248.17|29244.63|29244.63|0
1650443790000|2022-04-20 08:36:30|29248.17|29248.17|29251.7|29251.7|29251.7|29251.7|29248.17|29248.17|0
1650443800000|2022-04-20 08:36:40|29255.24|29255.24|29251.7|29251.7|29255.24|29255.24|29251.7|29251.7|0
1650443810000|2022-04-20 08:36:50|29244.63|29244.63|29244.63|29244.63|29244.63|29244.63|29244.63|29244.63|0
1650443820000|2022-04-20 08:37:00|29234.03|29234.03|29237.56|29237.56|29241.1|29241.1|29234.03|29234.03|0
1650443840000|2022-04-20 08:37:20|29244.63|29244.63|29247.87|29247.87|29248.17|29248.17|29244.63|29244.63|0
1650443860000|2022-04-20 08:37:40|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|0
1650443870000|2022-04-20 08:37:50|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|0
1650443880000|2022-04-20 08:38:00|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|0
1650443900000|2022-04-20 08:38:20|29258.47|29258.47|29258.47|29258.47|29258.47|29258.47|29258.47|29258.47|0
1650443910000|2022-04-20 08:38:30|29251.4|29251.4|29258.47|29258.47|29258.47|29258.47|29251.4|29251.4|0
1650443920000|2022-04-20 08:38:40|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|0
1650443930000|2022-04-20 08:38:50|29244.33|29244.33|29244.33|29244.33|29244.33|29244.33|29244.33|29244.33|0
1650443940000|2022-04-20 08:39:00|29244.03|29244.03|29236.66|29236.66|29244.03|29244.03|29236.66|29236.66|0
1650443960000|2022-04-20 08:39:20|29247.27|29247.27|29247.27|29247.27|29247.27|29247.27|29247.27|29247.27|0
1650443970000|2022-04-20 08:39:30|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|29236.06|29236.06|0
1650443990000|2022-04-20 08:39:50|29243.13|29243.13|29243.13|29243.13|29243.13|29243.13|29243.13|29243.13|0
1650444000000|2022-04-20 08:40:00|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|0
1650444010000|2022-04-20 08:40:10|29250.2|29250.2|29250.2|29250.2|29250.2|29250.2|29250.2|29250.2|0
1650444050000|2022-04-20 08:40:50|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|0
1650444070000|2022-04-20 08:41:10|29243.13|29243.13|29249.38|29249.38|29249.38|29249.38|29243.13|29243.13|0
1650444090000|2022-04-20 08:41:30|29245.85|29245.85|29245.85|29245.85|29245.85|29245.85|29245.85|29245.85|0
1650444120000|2022-04-20 08:42:00|29244.95|29244.95|29244.95|29244.95|29244.95|29244.95|29244.95|29244.95|0
1650444130000|2022-04-20 08:42:10|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|0
1650444140000|2022-04-20 08:42:20|29244.95|29244.95|29244.95|29244.95|29244.95|29244.95|29244.95|29244.95|0
1650444150000|2022-04-20 08:42:30|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|0
1650444160000|2022-04-20 08:42:40|29240.81|29240.81|29237.28|29237.28|29240.81|29240.81|29237.28|29237.28|0
1650444170000|2022-04-20 08:42:50|29233.74|29233.74|29237.28|29237.28|29237.28|29237.28|29233.74|29233.74|0
1650444180000|2022-04-20 08:43:00|29233.74|29233.74|29240.81|29240.81|29240.81|29240.81|29233.74|29233.74|0
1650444190000|2022-04-20 08:43:10|29240.4|29240.4|29243.94|29243.94|29243.94|29243.94|29240.4|29240.4|0
1650444210000|2022-04-20 08:43:30|29251.01|29251.01|29247.47|29247.47|29251.01|29251.01|29247.47|29247.47|0
1650444220000|2022-04-20 08:43:40|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|0
1650444230000|2022-04-20 08:43:50|29247.47|29247.47|29247.47|29247.47|29247.47|29247.47|29247.47|29247.47|0
1650444260000|2022-04-20 08:44:20|29240.4|29240.4|29243.94|29243.94|29243.94|29243.94|29240.4|29240.4|0
1650444270000|2022-04-20 08:44:30|29236.87|29236.87|29236.87|29236.87|29240.4|29240.4|29236.87|29236.87|0
1650444280000|2022-04-20 08:44:40|29240.4|29240.4|29243.94|29243.94|29243.94|29243.94|29240.4|29240.4|0
1650444290000|2022-04-20 08:44:50|29244.42|29244.42|29244.9|29244.9|29244.9|29244.9|29244.42|29244.42|0
1650444300000|2022-04-20 08:45:00|29234.3|29234.3|29227.23|29227.23|29234.3|29234.3|29220.16|29220.16|0
1650444310000|2022-04-20 08:45:10|29223.69|29223.69|29220.16|29220.16|29227.23|29227.23|29220.16|29220.16|0
1650444320000|2022-04-20 08:45:20|29213.09|29213.09|29213.09|29213.09|29213.09|29213.09|29213.09|29213.09|0
1650444330000|2022-04-20 08:45:30|29212.79|29212.79|29212.79|29212.79|29212.79|29212.79|29209.25|29209.25|0
1650444350000|2022-04-20 08:45:50|29205.72|29205.72|29205.72|29205.72|29205.72|29205.72|29205.72|29205.72|0
1650444360000|2022-04-20 08:46:00|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|0
1650444370000|2022-04-20 08:46:10|29209.37|29209.37|29202.3|29202.3|29209.37|29209.37|29202.3|29202.3|0
1650444380000|2022-04-20 08:46:20|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|29201.7|0
1650444390000|2022-04-20 08:46:30|29180.49|29180.49|29176.66|29176.66|29180.49|29180.49|29176.66|29176.66|0
1650444400000|2022-04-20 08:46:40|29173.12|29173.12|29173.12|29173.12|29176.66|29176.66|29173.12|29173.12|0
1650444410000|2022-04-20 08:46:50|29169.59|29169.59|29166.05|29166.05|29173.12|29173.12|29166.05|29166.05|0
1650444420000|2022-04-20 08:47:00|29169.59|29169.59|29171.89|29171.89|29171.89|29171.89|29167.95|29167.95|0
1650444430000|2022-04-20 08:47:10|29178.96|29178.96|29178.96|29178.96|29178.96|29178.96|29178.96|29178.96|0
1650444440000|2022-04-20 08:47:20|29171.89|29171.89|29171.89|29171.89|29171.89|29171.89|29171.89|29171.89|0
1650444450000|2022-04-20 08:47:30|29168.36|29168.36|29168.36|29168.36|29168.36|29168.36|29168.36|29168.36|0
1650444460000|2022-04-20 08:47:40|29161.29|29161.29|29161.29|29161.29|29161.29|29161.29|29161.29|29161.29|0
1650444470000|2022-04-20 08:47:50|29168.36|29168.36|29171.89|29171.89|29171.89|29171.89|29168.36|29168.36|0
1650444480000|2022-04-20 08:48:00|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|0
1650444500000|2022-04-20 08:48:20|29168.36|29168.36|29168.36|29168.36|29168.36|29168.36|29168.36|29168.36|0
1650444510000|2022-04-20 08:48:30|29168.6|29168.6|29168.84|29168.84|29168.84|29168.84|29168.6|29168.6|0
1650444520000|2022-04-20 08:48:40|29179.45|29179.45|29179.45|29179.45|29179.45|29179.45|29179.45|29179.45|0
1650444530000|2022-04-20 08:48:50|29182.98|29182.98|29197.42|29197.42|29197.42|29197.42|29182.98|29182.98|0
1650444540000|2022-04-20 08:49:00|29193.89|29193.89|29193.89|29193.89|29193.89|29193.89|29193.89|29193.89|0
1650444550000|2022-04-20 08:49:10|29186.82|29186.82|29183.28|29183.28|29186.82|29186.82|29183.28|29183.28|0
1650444560000|2022-04-20 08:49:20|29179.75|29179.75|29179.75|29179.75|29179.75|29179.75|29179.75|29179.75|0
1650444580000|2022-04-20 08:49:40|29165.61|29165.61|29165.61|29165.61|29165.61|29165.61|29165.61|29165.61|0
1650444590000|2022-04-20 08:49:50|29162.07|29162.07|29169.14|29169.14|29169.14|29169.14|29162.07|29162.07|0
1650444600000|2022-04-20 08:50:00|29172.68|29172.68|29172.68|29172.68|29172.68|29172.68|29172.68|29172.68|0
1650444610000|2022-04-20 08:50:10|29179.75|29179.75|29179.75|29179.75|29179.75|29179.75|29179.75|29179.75|0
1650444630000|2022-04-20 08:50:30|29172.68|29172.68|29165.61|29165.61|29172.68|29172.68|29165.61|29165.61|0
1650444650000|2022-04-20 08:50:50|29158.54|29158.54|29155|29155|29158.54|29158.54|29155|29155|0
1650444660000|2022-04-20 08:51:00|29158.54|29158.54|29158.54|29158.54|29158.54|29158.54|29158.54|29158.54|0
1650444670000|2022-04-20 08:51:10|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|0
1650444680000|2022-04-20 08:51:20|29155|29155|29155|29155|29155|29155|29155|29155|0
1650444690000|2022-04-20 08:51:30|29151.47|29151.47|29144.4|29144.4|29151.47|29151.47|29144.4|29144.4|0
1650444700000|2022-04-20 08:51:40|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|0
1650444710000|2022-04-20 08:51:50|29137.33|29137.33|29130.26|29130.26|29137.33|29137.33|29130.26|29130.26|0
1650444720000|2022-04-20 08:52:00|29129.66|29129.66|29122.59|29122.59|29129.66|29129.66|29122.59|29122.59|0
1650444730000|2022-04-20 08:52:10|29119.05|29119.05|29126.12|29126.12|29126.12|29126.12|29119.05|29119.05|0
1650444740000|2022-04-20 08:52:20|29129.66|29129.66|29129.66|29129.66|29129.66|29129.66|29129.66|29129.66|0
1650444780000|2022-04-20 08:53:00|29133.19|29133.19|29133.19|29133.19|29133.19|29133.19|29133.19|29133.19|0
1650444790000|2022-04-20 08:53:10|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|0
1650444800000|2022-04-20 08:53:20|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|0
1650444810000|2022-04-20 08:53:30|29140.86|29140.86|29144.4|29144.4|29144.4|29144.4|29140.86|29140.86|0
1650444830000|2022-04-20 08:53:50|29140.86|29140.86|29158.54|29158.54|29158.54|29158.54|29140.86|29140.86|0
1650444840000|2022-04-20 08:54:00|29155|29155|29155|29155|29155|29155|29155|29155|0
1650444870000|2022-04-20 08:54:30|29154.4|29154.4|29154.1|29154.1|29154.4|29154.4|29154.1|29154.1|0
1650444880000|2022-04-20 08:54:40|29150.57|29150.57|29150.57|29150.57|29154.1|29154.1|29150.57|29150.57|0
1650444900000|2022-04-20 08:55:00|29150.26|29150.26|29150.26|29150.26|29150.26|29150.26|29150.26|29150.26|0
1650444910000|2022-04-20 08:55:10|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|0
1650444940000|2022-04-20 08:55:40|29154.1|29154.1|29147.03|29147.03|29154.1|29154.1|29147.03|29147.03|0
1650444950000|2022-04-20 08:55:50|29143.5|29143.5|29161.17|29161.17|29161.17|29161.17|29143.5|29143.5|0
1650444960000|2022-04-20 08:56:00|29164.7|29164.7|29164.7|29164.7|29164.7|29164.7|29164.7|29164.7|0
1650444970000|2022-04-20 08:56:10|29161.17|29161.17|29161.17|29161.17|29161.17|29161.17|29161.17|29161.17|0
1650444980000|2022-04-20 08:56:20|29154.1|29154.1|29157.64|29157.64|29157.64|29157.64|29154.1|29154.1|0
1650444990000|2022-04-20 08:56:30|29157.88|29157.88|29150.81|29150.81|29157.88|29157.88|29150.81|29150.81|0
1650445000000|2022-04-20 08:56:40|29154.34|29154.34|29154.34|29154.34|29154.34|29154.34|29154.34|29154.34|0
1650445010000|2022-04-20 08:56:50|29143.74|29143.74|29140.2|29140.2|29143.74|29143.74|29136.67|29136.67|0
1650445040000|2022-04-20 08:57:20|29108.39|29108.39|29136.97|29136.97|29136.97|29136.97|29108.39|29108.39|0
1650445050000|2022-04-20 08:57:30|29140.5|29140.5|29147.57|29147.57|29147.57|29147.57|29140.5|29140.5|0
1650445070000|2022-04-20 08:57:50|29158.18|29158.18|29161.71|29161.71|29165.25|29165.25|29158.18|29158.18|0
1650445080000|2022-04-20 08:58:00|29158.18|29158.18|29161.71|29161.71|29161.71|29161.71|29158.18|29158.18|0
1650445090000|2022-04-20 08:58:10|29158.18|29158.18|29157.88|29157.88|29158.18|29158.18|29157.88|29157.88|0
1650445110000|2022-04-20 08:58:30|29161.41|29161.41|29164.95|29164.95|29168.48|29168.48|29161.41|29161.41|0
1650445120000|2022-04-20 08:58:40|29168.48|29168.48|29176.26|29176.26|29176.26|29176.26|29168.48|29168.48|0
1650445130000|2022-04-20 08:58:50|29176.02|29176.02|29165.49|29165.49|29176.5|29176.5|29165.49|29165.49|0
1650445140000|2022-04-20 08:59:00|29169.02|29169.02|29168.72|29168.72|29169.02|29169.02|29161.65|29161.65|0
1650445150000|2022-04-20 08:59:10|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|0
1650445160000|2022-04-20 08:59:20|29158.12|29158.12|29161.65|29161.65|29161.65|29161.65|29158.12|29158.12|0
1650445170000|2022-04-20 08:59:30|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|0
1650445180000|2022-04-20 08:59:40|29168.72|29168.72|29168.72|29168.72|29168.72|29168.72|29168.72|29168.72|0
1650445190000|2022-04-20 08:59:50|29161.65|29161.65|29158.12|29158.12|29165.19|29165.19|29154.58|29154.58|0
1650445200000|2022-04-20 09:00:00|29165.19|29165.19|29168.42|29168.42|29168.72|29168.72|29165.19|29165.19|0
1650445210000|2022-04-20 09:00:10|29168.12|29168.12|29168.12|29168.12|29168.12|29168.12|29168.12|29168.12|0
1650445230000|2022-04-20 09:00:30|29171.66|29171.66|29168.12|29168.12|29171.66|29171.66|29164.59|29164.59|0
1650445240000|2022-04-20 09:00:40|29171.66|29171.66|29175.79|29175.79|29179.33|29179.33|29171.66|29171.66|0
1650445250000|2022-04-20 09:00:50|29161.65|29161.65|29165.19|29165.19|29165.19|29165.19|29161.65|29161.65|0
1650445260000|2022-04-20 09:01:00|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|0
1650445270000|2022-04-20 09:01:10|29162.26|29162.26|29169.32|29169.32|29169.32|29169.32|29162.26|29162.26|0
1650445280000|2022-04-20 09:01:20|29165.79|29165.79|29162.26|29162.26|29165.79|29165.79|29162.26|29162.26|0
1650445290000|2022-04-20 09:01:30|29165.79|29165.79|29169.32|29169.32|29169.32|29169.32|29165.79|29165.79|0
1650445330000|2022-04-20 09:02:10|29172.86|29172.86|29165.38|29165.38|29173.27|29173.27|29165.38|29165.38|0
1650445340000|2022-04-20 09:02:20|29161.85|29161.85|29161.85|29161.85|29161.85|29161.85|29161.85|29161.85|0
1650445350000|2022-04-20 09:02:30|29154.78|29154.78|29148.91|29148.91|29159.51|29159.51|29148.91|29148.91|0
1650445370000|2022-04-20 09:02:50|29145.37|29145.37|29149.21|29149.21|29149.21|29149.21|29145.37|29145.37|0
1650445380000|2022-04-20 09:03:00|29152.74|29152.74|29160.11|29160.11|29160.11|29160.11|29152.74|29152.74|0
1650445390000|2022-04-20 09:03:10|29163.65|29163.65|29160.11|29160.11|29163.65|29163.65|29160.11|29160.11|0
1650445410000|2022-04-20 09:03:30|29167.18|29167.18|29167.18|29167.18|29170.72|29170.72|29167.18|29167.18|0
1650445420000|2022-04-20 09:03:40|29163.65|29163.65|29163.65|29163.65|29163.65|29163.65|29163.65|29163.65|0
1650445470000|2022-04-20 09:04:30|29167.18|29167.18|29163.65|29163.65|29167.18|29167.18|29163.65|29163.65|0
1650445480000|2022-04-20 09:04:40|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|0
1650445550000|2022-04-20 09:05:50|29163.65|29163.65|29177.79|29177.79|29177.79|29177.79|29163.65|29163.65|0
1650445560000|2022-04-20 09:06:00|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|0
1650445570000|2022-04-20 09:06:10|29188.39|29188.39|29189.04|29189.04|29189.04|29189.04|29188.39|29188.39|0
1650445580000|2022-04-20 09:06:20|29190.55|29190.55|29190.55|29190.55|29190.55|29190.55|29190.55|29190.55|0
1650445590000|2022-04-20 09:06:30|29197.62|29197.62|29194.6|29194.6|29197.62|29197.62|29187.01|29187.01|0
1650445600000|2022-04-20 09:06:40|29198.13|29198.13|29205.51|29205.51|29205.51|29205.51|29198.13|29198.13|0
1650445610000|2022-04-20 09:06:50|29205.99|29205.99|29199.65|29199.65|29206.72|29206.72|29199.65|29199.65|0
1650445660000|2022-04-20 09:07:40|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|0
1650445670000|2022-04-20 09:07:50|29191.61|29191.61|29198.68|29198.68|29198.68|29198.68|29188.07|29188.07|0
1650445680000|2022-04-20 09:08:00|29205.75|29205.75|29201.8|29201.8|29205.75|29205.75|29201.8|29201.8|0
1650445700000|2022-04-20 09:08:20|29201.5|29201.5|29201.5|29201.5|29201.5|29201.5|29201.5|29201.5|0
1650445710000|2022-04-20 09:08:30|29212.11|29212.11|29222.71|29222.71|29222.71|29222.71|29212.11|29212.11|0
1650445730000|2022-04-20 09:08:50|29226.25|29226.25|29226.25|29226.25|29226.25|29226.25|29226.25|29226.25|0
1650445740000|2022-04-20 09:09:00|29229.78|29229.78|29222.71|29222.71|29229.78|29229.78|29222.71|29222.71|0
1650445760000|2022-04-20 09:09:20|29229.78|29229.78|29233.32|29233.32|29233.32|29233.32|29229.78|29229.78|0
1650445770000|2022-04-20 09:09:30|29233.07|29233.07|29226|29226|29233.07|29233.07|29226|29226|0
1650445780000|2022-04-20 09:09:40|29225.59|29225.59|29225.59|29225.59|29225.59|29225.59|29225.59|29225.59|0
1650445800000|2022-04-20 09:10:00|29222.06|29222.06|29222.06|29222.06|29222.06|29222.06|29222.06|29222.06|0
1650445820000|2022-04-20 09:10:20|29225.59|29225.59|29225.59|29225.59|29225.59|29225.59|29225.59|29225.59|0
1650445830000|2022-04-20 09:10:30|29226.5|29226.5|29226.5|29226.5|29226.5|29226.5|29226.5|29226.5|0
1650445840000|2022-04-20 09:10:40|29219.43|29219.43|29219.84|29219.84|29219.84|29219.84|29219.43|29219.43|0
1650445850000|2022-04-20 09:10:50|29226.91|29226.91|29226.91|29226.91|29226.91|29226.91|29226.91|29226.91|0
1650445860000|2022-04-20 09:11:00|29230.44|29230.44|29233.98|29233.98|29233.98|29233.98|29230.44|29230.44|0
1650445870000|2022-04-20 09:11:10|29223.37|29223.37|29222.66|29222.66|29223.37|29223.37|29222.66|29222.66|0
1650445890000|2022-04-20 09:11:30|29219.13|29219.13|29219.13|29219.13|29219.13|29219.13|29219.13|29219.13|0
1650445900000|2022-04-20 09:11:40|29226.2|29226.2|29219.13|29219.13|29226.2|29226.2|29219.13|29219.13|0
1650445910000|2022-04-20 09:11:50|29222.66|29222.66|29219.13|29219.13|29222.66|29222.66|29219.13|29219.13|0
1650445920000|2022-04-20 09:12:00|29226.2|29226.2|29219.13|29219.13|29226.2|29226.2|29219.13|29219.13|0
1650445930000|2022-04-20 09:12:10|29222.66|29222.66|29222.66|29222.66|29222.66|29222.66|29222.66|29222.66|0
1650445940000|2022-04-20 09:12:20|29219.13|29219.13|29219.13|29219.13|29219.13|29219.13|29219.13|29219.13|0
1650445950000|2022-04-20 09:12:30|29226.2|29226.2|29222.66|29222.66|29226.2|29226.2|29222.66|29222.66|0
1650445960000|2022-04-20 09:12:40|29226.2|29226.2|29219.13|29219.13|29226.2|29226.2|29219.13|29219.13|0
1650445970000|2022-04-20 09:12:50|29215.59|29215.59|29215.59|29215.59|29215.59|29215.59|29215.59|29215.59|0
1650445980000|2022-04-20 09:13:00|29219.13|29219.13|29215.29|29215.29|29219.13|29219.13|29215.29|29215.29|0
1650445990000|2022-04-20 09:13:10|29204.69|29204.69|29204.69|29204.69|29204.69|29204.69|29204.69|29204.69|0
1650446030000|2022-04-20 09:13:50|29204.44|29204.44|29197.37|29197.37|29204.44|29204.44|29197.37|29197.37|0
1650446040000|2022-04-20 09:14:00|29190.3|29190.3|29190.6|29190.6|29190.6|29190.6|29190.3|29190.3|0
1650446050000|2022-04-20 09:14:10|29194.14|29194.14|29194.44|29194.44|29201.51|29201.51|29194.14|29194.14|0
1650446080000|2022-04-20 09:14:40|29201.51|29201.51|29190.9|29190.9|29201.51|29201.51|29190.9|29190.9|0
1650446090000|2022-04-20 09:14:50|29201.51|29201.51|29208.58|29208.58|29208.58|29208.58|29201.51|29201.51|0
1650446100000|2022-04-20 09:15:00|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|0
1650446110000|2022-04-20 09:15:10|29215.95|29215.95|29216.19|29216.19|29216.19|29216.19|29215.95|29215.95|0
1650446140000|2022-04-20 09:15:40|29219.73|29219.73|29219.73|29219.73|29219.73|29219.73|29219.73|29219.73|0
1650446160000|2022-04-20 09:16:00|29226.8|29226.8|29223.26|29223.26|29226.8|29226.8|29223.26|29223.26|0
1650446210000|2022-04-20 09:16:50|29219.73|29219.73|29211.76|29211.76|29219.73|29219.73|29211.76|29211.76|0
1650446230000|2022-04-20 09:17:10|29208.22|29208.22|29201.15|29201.15|29208.22|29208.22|29201.15|29201.15|0
1650446240000|2022-04-20 09:17:20|29211.76|29211.76|29211.76|29211.76|29211.76|29211.76|29211.76|29211.76|0
1650446270000|2022-04-20 09:17:50|29208.22|29208.22|29211.76|29211.76|29211.76|29211.76|29208.22|29208.22|0
1650446280000|2022-04-20 09:18:00|29212.06|29212.06|29215.59|29215.59|29215.59|29215.59|29212.06|29212.06|0
1650446290000|2022-04-20 09:18:10|29222.66|29222.66|29222.96|29222.96|29222.96|29222.96|29222.66|29222.66|0
1650446300000|2022-04-20 09:18:20|29226.5|29226.5|29226.5|29226.5|29226.5|29226.5|29226.5|29226.5|0
1650446310000|2022-04-20 09:18:30|29226.8|29226.8|29238.11|29238.11|29238.11|29238.11|29226.8|29226.8|0
1650446320000|2022-04-20 09:18:40|29248.72|29248.72|29248.72|29248.72|29248.72|29248.72|29248.72|29248.72|0
1650446330000|2022-04-20 09:18:50|29238.11|29238.11|29238.11|29238.11|29238.11|29238.11|29238.11|29238.11|0
1650446350000|2022-04-20 09:19:10|29236.61|29236.61|29236.61|29236.61|29236.61|29236.61|29236.61|29236.61|0
1650446360000|2022-04-20 09:19:20|29236.91|29236.91|29236.91|29236.91|29236.91|29236.91|29236.91|29236.91|0
1650446370000|2022-04-20 09:19:30|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|0
1650446390000|2022-04-20 09:19:50|29236.91|29236.91|29233.37|29233.37|29236.91|29236.91|29233.37|29233.37|0
1650446400000|2022-04-20 09:20:00|29236.91|29236.91|29243.98|29243.98|29243.98|29243.98|29236.91|29236.91|0
1650446420000|2022-04-20 09:20:20|29251.65|29251.65|29259.02|29259.02|29259.02|29259.02|29251.65|29251.65|0
1650446430000|2022-04-20 09:20:30|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|0
1650446450000|2022-04-20 09:20:50|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|0
1650446480000|2022-04-20 09:21:20|29259.02|29259.02|29258.72|29258.72|29259.02|29259.02|29258.72|29258.72|0
1650446490000|2022-04-20 09:21:30|29255.18|29255.18|29255.18|29255.18|29255.18|29255.18|29255.18|29255.18|0
1650446500000|2022-04-20 09:21:40|29258.72|29258.72|29258.72|29258.72|29258.72|29258.72|29258.72|29258.72|0
1650446510000|2022-04-20 09:21:50|29255.18|29255.18|29255.18|29255.18|29255.18|29255.18|29255.18|29255.18|0
1650446530000|2022-04-20 09:22:10|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|0
1650446540000|2022-04-20 09:22:20|29251.35|29251.35|29240.74|29240.74|29251.35|29251.35|29240.74|29240.74|0
1650446550000|2022-04-20 09:22:30|29237.21|29237.21|29236.91|29236.91|29237.21|29237.21|29236.91|29236.91|0
1650446580000|2022-04-20 09:23:00|29229.84|29229.84|29229.43|29229.43|29229.84|29229.84|29229.43|29229.43|0
1650446590000|2022-04-20 09:23:10|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|0
1650446600000|2022-04-20 09:23:20|29240.03|29240.03|29240.03|29240.03|29240.03|29240.03|29240.03|29240.03|0
1650446620000|2022-04-20 09:23:40|29243.87|29243.87|29251.24|29251.24|29251.24|29251.24|29243.87|29243.87|0
1650446630000|2022-04-20 09:23:50|29254.78|29254.78|29247.71|29247.71|29254.78|29254.78|29247.71|29247.71|0
1650446640000|2022-04-20 09:24:00|29251.24|29251.24|29251.24|29251.24|29251.24|29251.24|29251.24|29251.24|0
1650446660000|2022-04-20 09:24:20|29254.78|29254.78|29254.78|29254.78|29254.78|29254.78|29254.78|29254.78|0
1650446700000|2022-04-20 09:25:00|29244.17|29244.17|29240.64|29240.64|29244.17|29244.17|29240.64|29240.64|0
1650446710000|2022-04-20 09:25:10|29247.71|29247.71|29248.19|29248.19|29251.72|29251.72|29247.71|29247.71|0
1650446720000|2022-04-20 09:25:20|29248.79|29248.79|29262.93|29262.93|29262.93|29262.93|29248.79|29248.79|0
1650446740000|2022-04-20 09:25:40|29259.39|29259.39|29263.53|29263.53|29266.46|29266.46|29259.39|29259.39|0
1650446750000|2022-04-20 09:25:50|29260|29260|29260|29260|29260|29260|29260|29260|0
1650446760000|2022-04-20 09:26:00|29252.93|29252.93|29252.93|29252.93|29252.93|29252.93|29252.93|29252.93|0
1650446780000|2022-04-20 09:26:20|29256.46|29256.46|29252.93|29252.93|29256.46|29256.46|29252.93|29252.93|0
1650446820000|2022-04-20 09:27:00|29256.46|29256.46|29252.93|29252.93|29256.46|29256.46|29249.39|29249.39|0
1650446830000|2022-04-20 09:27:10|29252.63|29252.63|29252.63|29252.63|29252.63|29252.63|29252.63|29252.63|0
1650446870000|2022-04-20 09:27:50|29245.56|29245.56|29238.49|29238.49|29245.56|29245.56|29238.49|29238.49|0
1650446920000|2022-04-20 09:28:40|29242.02|29242.02|29242.02|29242.02|29242.02|29242.02|29242.02|29242.02|0
1650446930000|2022-04-20 09:28:50|29238.49|29238.49|29238.49|29238.49|29238.49|29238.49|29238.49|29238.49|0
1650446950000|2022-04-20 09:29:10|29227.88|29227.88|29224.35|29224.35|29227.88|29227.88|29224.35|29224.35|0
1650446980000|2022-04-20 09:29:40|29220.81|29220.81|29220.81|29220.81|29220.81|29220.81|29220.81|29220.81|0
1650446990000|2022-04-20 09:29:50|29220.4|29220.4|29216.87|29216.87|29220.4|29220.4|29216.87|29216.87|0
1650447000000|2022-04-20 09:30:00|29231.01|29231.01|29227.47|29227.47|29231.01|29231.01|29227.47|29227.47|0
1650447010000|2022-04-20 09:30:10|29223.94|29223.94|29213.33|29213.33|29223.94|29223.94|29209.8|29209.8|0
1650447020000|2022-04-20 09:30:20|29213.63|29213.63|29213.63|29213.63|29213.63|29213.63|29213.63|29213.63|0
1650447030000|2022-04-20 09:30:30|29213.22|29213.22|29213.22|29213.22|29213.22|29213.22|29213.22|29213.22|0
1650447050000|2022-04-20 09:30:50|29209.69|29209.69|29209.69|29209.69|29209.69|29209.69|29209.69|29209.69|0
1650447090000|2022-04-20 09:31:30|29213.22|29213.22|29209.69|29209.69|29213.22|29213.22|29209.69|29209.69|0
1650447100000|2022-04-20 09:31:40|29202.62|29202.62|29199.08|29199.08|29202.62|29202.62|29199.08|29199.08|0
1650447110000|2022-04-20 09:31:50|29192.01|29192.01|29192.01|29192.01|29192.01|29192.01|29192.01|29192.01|0
1650447150000|2022-04-20 09:32:30|29195.55|29195.55|29192.01|29192.01|29195.55|29195.55|29192.01|29192.01|0
1650447170000|2022-04-20 09:32:50|29184.94|29184.94|29163.73|29163.73|29184.94|29184.94|29160.2|29160.2|0
1650447180000|2022-04-20 09:33:00|29163.32|29163.32|29166.86|29166.86|29166.86|29166.86|29163.32|29163.32|0
1650447190000|2022-04-20 09:33:10|29170.39|29170.39|29173.93|29173.93|29173.93|29173.93|29170.39|29170.39|0
1650447200000|2022-04-20 09:33:20|29177.46|29177.46|29174.34|29174.34|29177.46|29177.46|29173.93|29173.93|0
1650447210000|2022-04-20 09:33:30|29170.8|29170.8|29163.32|29163.32|29170.8|29170.8|29163.32|29163.32|0
1650447220000|2022-04-20 09:33:40|29156.25|29156.25|29156.25|29156.25|29156.25|29156.25|29156.25|29156.25|0
1650447230000|2022-04-20 09:33:50|29159.79|29159.79|29156.25|29156.25|29159.79|29159.79|29156.25|29156.25|0
1650447240000|2022-04-20 09:34:00|29170.39|29170.39|29170.39|29170.39|29170.39|29170.39|29170.39|29170.39|0
1650447250000|2022-04-20 09:34:10|29181|29181|29181|29181|29181|29181|29181|29181|0
1650447260000|2022-04-20 09:34:20|29177.46|29177.46|29177.46|29177.46|29177.46|29177.46|29177.46|29177.46|0
1650447280000|2022-04-20 09:34:40|29177.05|29177.05|29177.05|29177.05|29177.05|29177.05|29177.05|29177.05|0
1650447300000|2022-04-20 09:35:00|29177.35|29177.35|29177.35|29177.35|29177.35|29177.35|29177.35|29177.35|0
1650447320000|2022-04-20 09:35:20|29187.96|29187.96|29184.42|29184.42|29187.96|29187.96|29184.42|29184.42|0
1650447340000|2022-04-20 09:35:40|29180.89|29180.89|29180.89|29180.89|29180.89|29180.89|29180.89|29180.89|0
1650447350000|2022-04-20 09:35:50|29184.42|29184.42|29180.89|29180.89|29184.42|29184.42|29180.89|29180.89|0
1650447360000|2022-04-20 09:36:00|29173.82|29173.82|29173.82|29173.82|29173.82|29173.82|29173.82|29173.82|0
1650447370000|2022-04-20 09:36:10|29170.28|29170.28|29170.28|29170.28|29170.28|29170.28|29170.28|29170.28|0
1650447380000|2022-04-20 09:36:20|29173.82|29173.82|29173.63|29173.63|29173.82|29173.82|29173.63|29173.63|0
1650447390000|2022-04-20 09:36:30|29173.33|29173.33|29202.75|29202.75|29202.75|29202.75|29173.33|29173.33|0
1650447400000|2022-04-20 09:36:40|29203.05|29203.05|29196.58|29196.58|29203.65|29203.65|29196.58|29196.58|0
1650447410000|2022-04-20 09:36:50|29189.51|29189.51|29189.81|29189.81|29189.81|29189.81|29189.51|29189.51|0
1650447430000|2022-04-20 09:37:10|29182.74|29182.74|29182.44|29182.44|29182.74|29182.74|29182.44|29182.44|0
1650447450000|2022-04-20 09:37:30|29185.98|29185.98|29182.74|29182.74|29189.81|29189.81|29182.74|29182.74|0
1650447470000|2022-04-20 09:37:50|29186.28|29186.28|29182.74|29182.74|29186.28|29186.28|29182.74|29182.74|0
1650447480000|2022-04-20 09:38:00|29189.81|29189.81|29182.74|29182.74|29189.81|29189.81|29179.21|29179.21|0
1650447490000|2022-04-20 09:38:10|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|0
1650447500000|2022-04-20 09:38:20|29187.1|29187.1|29195.07|29195.07|29195.07|29195.07|29187.1|29187.1|0
1650447510000|2022-04-20 09:38:30|29194.77|29194.77|29191.23|29191.23|29194.77|29194.77|29191.23|29191.23|0
1650447530000|2022-04-20 09:38:50|29198.3|29198.3|29198|29198|29198.3|29198.3|29194.47|29194.47|0
1650447540000|2022-04-20 09:39:00|29194.47|29194.47|29194.47|29194.47|29194.47|29194.47|29194.47|29194.47|0
1650447580000|2022-04-20 09:39:40|29190.93|29190.93|29190.93|29190.93|29190.93|29190.93|29190.93|29190.93|0
1650447590000|2022-04-20 09:39:50|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|0
1650447600000|2022-04-20 09:40:00|29183.86|29183.86|29183.86|29183.86|29183.86|29183.86|29183.86|29183.86|0
1650447610000|2022-04-20 09:40:10|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|0
1650447620000|2022-04-20 09:40:20|29180.33|29180.33|29180.33|29180.33|29180.33|29180.33|29180.33|29180.33|0
1650447640000|2022-04-20 09:40:40|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|29176.79|0
1650447650000|2022-04-20 09:40:50|29180.33|29180.33|29176.79|29176.79|29180.33|29180.33|29176.79|29176.79|0
1650447660000|2022-04-20 09:41:00|29176.49|29176.49|29175.89|29175.89|29176.49|29176.49|29175.89|29175.89|0
1650447690000|2022-04-20 09:41:30|29175.59|29175.59|29175.59|29175.59|29175.59|29175.59|29175.59|29175.59|0
1650447700000|2022-04-20 09:41:40|29182.66|29182.66|29182.66|29182.66|29182.66|29182.66|29182.66|29182.66|0
1650447720000|2022-04-20 09:42:00|29189.73|29189.73|29194.17|29194.17|29201.24|29201.24|29189.73|29189.73|0
1650447730000|2022-04-20 09:42:10|29187.1|29187.1|29190.33|29190.33|29190.63|29190.63|29187.1|29187.1|0
1650447740000|2022-04-20 09:42:20|29193.87|29193.87|29200.94|29200.94|29200.94|29200.94|29193.87|29193.87|0
1650447770000|2022-04-20 09:42:50|29182.96|29182.96|29186.5|29186.5|29186.5|29186.5|29182.96|29182.96|0
1650447780000|2022-04-20 09:43:00|29190.03|29190.03|29190.03|29190.03|29190.03|29190.03|29190.03|29190.03|0
1650447800000|2022-04-20 09:43:20|29204.17|29204.17|29200.64|29200.64|29204.17|29204.17|29200.64|29200.64|0
1650447820000|2022-04-20 09:43:40|29197.1|29197.1|29200.64|29200.64|29200.64|29200.64|29197.1|29197.1|0
1650447840000|2022-04-20 09:44:00|29204.17|29204.17|29204.41|29204.41|29204.41|29204.41|29204.17|29204.17|0
1650447850000|2022-04-20 09:44:10|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|0
1650447860000|2022-04-20 09:44:20|29211.48|29211.48|29211.48|29211.48|29211.48|29211.48|29211.48|29211.48|0
1650447870000|2022-04-20 09:44:30|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|0
1650447880000|2022-04-20 09:44:40|29204.41|29204.41|29204.41|29204.41|29204.41|29204.41|29204.41|29204.41|0
1650447890000|2022-04-20 09:44:50|29204.17|29204.17|29197.1|29197.1|29204.17|29204.17|29197.1|29197.1|0
1650447910000|2022-04-20 09:45:10|29207.71|29207.71|29208.31|29208.31|29208.31|29208.31|29207.71|29207.71|0
1650447920000|2022-04-20 09:45:20|29215.38|29215.38|29215.38|29215.38|29215.38|29215.38|29215.38|29215.38|0
1650447940000|2022-04-20 09:45:40|29222.45|29222.45|29222.45|29222.45|29222.45|29222.45|29222.45|29222.45|0
1650447960000|2022-04-20 09:46:00|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|0
1650447970000|2022-04-20 09:46:10|29226.22|29226.22|29226.22|29226.22|29226.22|29226.22|29226.22|29226.22|0
1650447980000|2022-04-20 09:46:20|29229.76|29229.76|29229.76|29229.76|29229.76|29229.76|29229.76|29229.76|0
1650447990000|2022-04-20 09:46:30|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|0
1650448010000|2022-04-20 09:46:50|29215.62|29215.62|29215.62|29215.62|29215.62|29215.62|29215.62|29215.62|0
1650448030000|2022-04-20 09:47:10|29208.55|29208.55|29205.31|29205.31|29208.55|29208.55|29204.71|29204.71|0
1650448040000|2022-04-20 09:47:20|29204.9|29204.9|29204.9|29204.9|29204.9|29204.9|29204.9|29204.9|0
1650448070000|2022-04-20 09:47:50|29208.44|29208.44|29208.44|29208.44|29208.44|29208.44|29208.44|29208.44|0
1650448150000|2022-04-20 09:49:10|29209.04|29209.04|29212.57|29212.57|29212.57|29212.57|29209.04|29209.04|0
1650448190000|2022-04-20 09:49:50|29209.04|29209.04|29187.42|29187.42|29209.04|29209.04|29187.42|29187.42|0
1650448200000|2022-04-20 09:50:00|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|0
1650448230000|2022-04-20 09:50:30|29190.05|29190.05|29190.05|29190.05|29190.05|29190.05|29190.05|29190.05|0
1650448240000|2022-04-20 09:50:40|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|0
1650448250000|2022-04-20 09:50:50|29190.05|29190.05|29190.05|29190.05|29190.05|29190.05|29190.05|29190.05|0
1650448270000|2022-04-20 09:51:10|29193.59|29193.59|29193.59|29193.59|29193.59|29193.59|29193.59|29193.59|0
1650448280000|2022-04-20 09:51:20|29193.89|29193.89|29190.05|29190.05|29193.89|29193.89|29190.05|29190.05|0
1650448290000|2022-04-20 09:51:30|29193.59|29193.59|29190.05|29190.05|29193.59|29193.59|29190.05|29190.05|0
1650448300000|2022-04-20 09:51:40|29179.45|29179.45|29175.91|29175.91|29179.45|29179.45|29175.91|29175.91|0
1650448310000|2022-04-20 09:51:50|29179.45|29179.45|29179.45|29179.45|29179.45|29179.45|29175.91|29175.91|0
1650448320000|2022-04-20 09:52:00|29172.38|29172.38|29168.54|29168.54|29172.38|29172.38|29168.54|29168.54|0
1650448340000|2022-04-20 09:52:20|29175.61|29175.61|29175.61|29175.61|29175.61|29175.61|29175.61|29175.61|0
1650448350000|2022-04-20 09:52:30|29168.54|29168.54|29157.94|29157.94|29168.54|29168.54|29157.94|29157.94|0
1650448360000|2022-04-20 09:52:40|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|0
1650448370000|2022-04-20 09:52:50|29165.01|29165.01|29157.94|29157.94|29165.01|29165.01|29154.4|29154.4|0
1650448380000|2022-04-20 09:53:00|29161.47|29161.47|29157.94|29157.94|29161.47|29161.47|29157.94|29157.94|0
1650448390000|2022-04-20 09:53:10|29161.47|29161.47|29165.01|29165.01|29165.01|29165.01|29161.47|29161.47|0
1650448400000|2022-04-20 09:53:20|29172.08|29172.08|29183.28|29183.28|29183.28|29183.28|29172.08|29172.08|0
1650448420000|2022-04-20 09:53:40|29179.45|29179.45|29179.45|29179.45|29179.45|29179.45|29179.45|29179.45|0
1650448430000|2022-04-20 09:53:50|29197.42|29197.42|29197.42|29197.42|29197.42|29197.42|29197.42|29197.42|0
1650448450000|2022-04-20 09:54:10|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|0
1650448520000|2022-04-20 09:55:20|29204.49|29204.49|29204.49|29204.49|29204.49|29204.49|29204.49|29204.49|0
1650448530000|2022-04-20 09:55:30|29208.03|29208.03|29208.03|29208.03|29208.03|29208.03|29208.03|29208.03|0
1650448540000|2022-04-20 09:55:40|29207.79|29207.79|29214.86|29214.86|29214.86|29214.86|29207.79|29207.79|0
1650448550000|2022-04-20 09:55:50|29214.26|29214.26|29213.96|29213.96|29214.26|29214.26|29213.96|29213.96|0
1650448560000|2022-04-20 09:56:00|29228.1|29228.1|29228.1|29228.1|29228.1|29228.1|29228.1|29228.1|0
1650448610000|2022-04-20 09:56:50|29226.89|29226.89|29226.59|29226.59|29226.89|29226.89|29226.59|29226.59|0
1650448620000|2022-04-20 09:57:00|29230.13|29230.13|29226.59|29226.59|29230.13|29230.13|29226.59|29226.59|0
1650448640000|2022-04-20 09:57:20|29234.26|29234.26|29234.26|29234.26|29234.26|29234.26|29234.26|29234.26|0
1650448660000|2022-04-20 09:57:40|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|0
1650448670000|2022-04-20 09:57:50|29230.43|29230.43|29223.36|29223.36|29230.43|29230.43|29223.36|29223.36|0
1650448680000|2022-04-20 09:58:00|29226.89|29226.89|29230.43|29230.43|29237.5|29237.5|29226.89|29226.89|0
1650448690000|2022-04-20 09:58:10|29229.83|29229.83|29229.83|29229.83|29229.83|29229.83|29229.83|29229.83|0
1650448710000|2022-04-20 09:58:30|29219.22|29219.22|29222.76|29222.76|29222.76|29222.76|29219.22|29219.22|0
1650448720000|2022-04-20 09:58:40|29223.06|29223.06|29223.06|29223.06|29223.06|29223.06|29223.06|29223.06|0
1650448740000|2022-04-20 09:59:00|29230.13|29230.13|29230.13|29230.13|29230.13|29230.13|29230.13|29230.13|0
1650448750000|2022-04-20 09:59:10|29237.2|29237.2|29237.2|29237.2|29237.2|29237.2|29237.2|29237.2|0
1650448780000|2022-04-20 09:59:40|29236.79|29236.79|29229.31|29229.31|29236.79|29236.79|29229.31|29229.31|0
1650448820000|2022-04-20 10:00:20|29225.77|29225.77|29225.77|29225.77|29225.77|29225.77|29225.77|29225.77|0
1650448830000|2022-04-20 10:00:30|29229.31|29229.31|29232.54|29232.54|29236.38|29236.38|29229.31|29229.31|0
1650448840000|2022-04-20 10:00:40|29231.94|29231.94|29231.94|29231.94|29231.94|29231.94|29231.94|29231.94|0
1650448900000|2022-04-20 10:01:40|29228.41|29228.41|29224.87|29224.87|29228.41|29228.41|29224.87|29224.87|0
1650448960000|2022-04-20 10:02:40|29228.41|29228.41|29228.82|29228.82|29228.82|29228.82|29228.41|29228.41|0
1650448970000|2022-04-20 10:02:50|29232.35|29232.35|29235.89|29235.89|29235.89|29235.89|29232.35|29232.35|0
1650448990000|2022-04-20 10:03:10|29239.42|29239.42|29239.42|29239.42|29239.42|29239.42|29239.42|29239.42|0
1650449000000|2022-04-20 10:03:20|29239.12|29239.12|29246.19|29246.19|29246.19|29246.19|29239.12|29239.12|0
1650449010000|2022-04-20 10:03:30|29249.73|29249.73|29249.73|29249.73|29249.73|29249.73|29249.73|29249.73|0
1650449020000|2022-04-20 10:03:40|29249.43|29249.43|29249.43|29249.43|29249.43|29249.43|29249.43|29249.43|0
1650449100000|2022-04-20 10:05:00|29252.96|29252.96|29245.89|29245.89|29252.96|29252.96|29245.89|29245.89|0
1650449110000|2022-04-20 10:05:10|29242.36|29242.36|29242.36|29242.36|29242.36|29242.36|29242.36|29242.36|0
1650449130000|2022-04-20 10:05:30|29242.6|29242.6|29242.3|29242.3|29242.6|29242.6|29242.3|29242.3|0
1650449150000|2022-04-20 10:05:50|29228.16|29228.16|29228.16|29228.16|29228.16|29228.16|29228.16|29228.16|0
1650449160000|2022-04-20 10:06:00|29224.62|29224.62|29224.87|29224.87|29224.87|29224.87|29224.62|29224.62|0
1650449180000|2022-04-20 10:06:20|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|0
1650449190000|2022-04-20 10:06:30|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|0
1650449200000|2022-04-20 10:06:40|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|29221.33|0
1650449220000|2022-04-20 10:07:00|29214.26|29214.26|29199.82|29199.82|29214.26|29214.26|29199.82|29199.82|0
1650449240000|2022-04-20 10:07:20|29206.89|29206.89|29210.43|29210.43|29210.43|29210.43|29206.89|29206.89|0
1650449260000|2022-04-20 10:07:40|29217.49|29217.49|29217.09|29217.09|29217.49|29217.49|29217.09|29217.09|0
1650449280000|2022-04-20 10:08:00|29217.39|29217.39|29217.39|29217.39|29217.39|29217.39|29217.39|29217.39|0
1650449290000|2022-04-20 10:08:10|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|0
1650449310000|2022-04-20 10:08:30|29224.87|29224.87|29224.87|29224.87|29224.87|29224.87|29224.87|29224.87|0
1650449340000|2022-04-20 10:09:00|29228.4|29228.4|29228.7|29228.7|29228.7|29228.7|29228.4|29228.4|0
1650449350000|2022-04-20 10:09:10|29235.77|29235.77|29235.77|29235.77|29235.77|29235.77|29235.77|29235.77|0
1650449370000|2022-04-20 10:09:30|29232.24|29232.24|29232.24|29232.24|29232.24|29232.24|29228.7|29228.7|0
1650449390000|2022-04-20 10:09:50|29235.77|29235.77|29243.96|29243.96|29243.96|29243.96|29235.77|29235.77|0
1650449410000|2022-04-20 10:10:10|29240.43|29240.43|29240.43|29240.43|29240.43|29240.43|29240.43|29240.43|0
1650449420000|2022-04-20 10:10:20|29236.89|29236.89|29236.89|29236.89|29236.89|29236.89|29236.89|29236.89|0
1650449460000|2022-04-20 10:11:00|29240.43|29240.43|29240.43|29240.43|29240.43|29240.43|29240.43|29240.43|0
1650449490000|2022-04-20 10:11:30|29247.49|29247.49|29247.49|29247.49|29247.49|29247.49|29247.49|29247.49|0
1650449500000|2022-04-20 10:11:40|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|0
1650449520000|2022-04-20 10:12:00|29244.26|29244.26|29244.26|29244.26|29244.26|29244.26|29244.26|29244.26|0
1650449540000|2022-04-20 10:12:20|29251.33|29251.33|29247.49|29247.49|29251.33|29251.33|29247.49|29247.49|0
1650449550000|2022-04-20 10:12:30|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|29243.96|0
1650449620000|2022-04-20 10:13:40|29243.72|29243.72|29243.72|29243.72|29243.72|29243.72|29243.72|29243.72|0
1650449690000|2022-04-20 10:14:50|29244.02|29244.02|29243.2|29243.2|29244.02|29244.02|29243.2|29243.2|0
1650449710000|2022-04-20 10:15:10|29253.8|29253.8|29257.64|29257.64|29257.64|29257.64|29253.8|29253.8|0
1650449720000|2022-04-20 10:15:20|29254.1|29254.1|29250.57|29250.57|29254.1|29254.1|29250.57|29250.57|0
1650449730000|2022-04-20 10:15:30|29251.39|29251.39|29244.32|29244.32|29251.39|29251.39|29244.32|29244.32|0
1650449740000|2022-04-20 10:15:40|29244.73|29244.73|29244.73|29244.73|29244.73|29244.73|29244.73|29244.73|0
1650449760000|2022-04-20 10:16:00|29245.14|29245.14|29251.8|29251.8|29251.8|29251.8|29244.73|29244.73|0
1650449770000|2022-04-20 10:16:10|29248.26|29248.26|29241.19|29241.19|29248.26|29248.26|29241.19|29241.19|0
1650449800000|2022-04-20 10:16:40|29237.66|29237.66|29237.66|29237.66|29237.66|29237.66|29237.66|29237.66|0
1650449820000|2022-04-20 10:17:00|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|0
1650449840000|2022-04-20 10:17:20|29233.71|29233.71|29233.71|29233.71|29233.71|29233.71|29233.71|29233.71|0
1650449850000|2022-04-20 10:17:30|29226.64|29226.64|29222.81|29222.81|29226.64|29226.64|29222.81|29222.81|0
1650449870000|2022-04-20 10:17:50|29233.41|29233.41|29233.41|29233.41|29233.41|29233.41|29233.41|29233.41|0
1650449890000|2022-04-20 10:18:10|29233.71|29233.71|29233.71|29233.71|29233.71|29233.71|29233.71|29233.71|0
1650449900000|2022-04-20 10:18:20|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|0
1650449910000|2022-04-20 10:18:30|29223.11|29223.11|29226.64|29226.64|29226.64|29226.64|29223.11|29223.11|0
1650449930000|2022-04-20 10:18:50|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|0
1650450000000|2022-04-20 10:20:00|29229.88|29229.88|29226.34|29226.34|29229.88|29229.88|29226.34|29226.34|0
1650450040000|2022-04-20 10:20:40|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|0
1650450070000|2022-04-20 10:21:10|29225.74|29225.74|29222.21|29222.21|29225.74|29225.74|29222.21|29222.21|0
1650450100000|2022-04-20 10:21:40|29215.14|29215.14|29215.14|29215.14|29215.14|29215.14|29215.14|29215.14|0
1650450110000|2022-04-20 10:21:50|29218.67|29218.67|29218.67|29218.67|29218.67|29218.67|29218.67|29218.67|0
1650450120000|2022-04-20 10:22:00|29218.97|29218.97|29219.27|29219.27|29219.27|29219.27|29218.97|29218.97|0
1650450160000|2022-04-20 10:22:40|29218.97|29218.97|29218.97|29218.97|29218.97|29218.97|29218.97|29218.97|0
1650450180000|2022-04-20 10:23:00|29226.04|29226.04|29229.58|29229.58|29229.58|29229.58|29226.04|29226.04|0
1650450190000|2022-04-20 10:23:10|29233.11|29233.11|29233.11|29233.11|29233.11|29233.11|29233.11|29233.11|0
1650450220000|2022-04-20 10:23:40|29229.58|29229.58|29229.58|29229.58|29229.58|29229.58|29229.58|29229.58|0
1650450270000|2022-04-20 10:24:30|29222.51|29222.51|29222.51|29222.51|29222.51|29222.51|29222.51|29222.51|0
1650450280000|2022-04-20 10:24:40|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|0
1650450290000|2022-04-20 10:24:50|29225.14|29225.14|29225.74|29225.74|29225.74|29225.74|29225.14|29225.14|0
1650450300000|2022-04-20 10:25:00|29236.95|29236.95|29236.35|29236.35|29236.95|29236.95|29236.35|29236.35|0
1650450340000|2022-04-20 10:25:40|29239.88|29239.88|29232.81|29232.81|29239.88|29239.88|29232.81|29232.81|0
1650450350000|2022-04-20 10:25:50|29233.54|29233.54|29233.54|29233.54|29233.54|29233.54|29233.54|29233.54|0
1650450400000|2022-04-20 10:26:40|29233.95|29233.95|29233.54|29233.54|29233.95|29233.95|29233.54|29233.54|0
1650450410000|2022-04-20 10:26:50|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|0
1650450430000|2022-04-20 10:27:10|29241.02|29241.02|29241.02|29241.02|29241.02|29241.02|29241.02|29241.02|0
1650450440000|2022-04-20 10:27:20|29237.48|29237.48|29237.89|29237.89|29237.89|29237.89|29237.48|29237.48|0
1650450450000|2022-04-20 10:27:30|29234.36|29234.36|29234.36|29234.36|29234.36|29234.36|29234.36|29234.36|0
1650450470000|2022-04-20 10:27:50|29241.43|29241.43|29241.43|29241.43|29241.43|29241.43|29241.43|29241.43|0
1650450480000|2022-04-20 10:28:00|29237.89|29237.89|29237.89|29237.89|29237.89|29237.89|29237.89|29237.89|0
1650450500000|2022-04-20 10:28:20|29237.59|29237.59|29237.59|29237.59|29237.59|29237.59|29237.59|29237.59|0
1650450510000|2022-04-20 10:28:30|29237.18|29237.18|29237.18|29237.18|29237.18|29237.18|29237.18|29237.18|0
1650450520000|2022-04-20 10:28:40|29233.65|29233.65|29233.65|29233.65|29233.65|29233.65|29233.65|29233.65|0
1650450530000|2022-04-20 10:28:50|29234.06|29234.06|29234.06|29234.06|29234.06|29234.06|29234.06|29234.06|0
1650450540000|2022-04-20 10:29:00|29230.52|29230.52|29230.52|29230.52|29230.93|29230.93|29230.52|29230.52|0
1650450560000|2022-04-20 10:29:20|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|0
1650450600000|2022-04-20 10:30:00|29227.4|29227.4|29227.4|29227.4|29227.4|29227.4|29227.4|29227.4|0
1650450640000|2022-04-20 10:30:40|29234.47|29234.47|29234.47|29234.47|29234.47|29234.47|29234.47|29234.47|0
1650450650000|2022-04-20 10:30:50|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|0
1650450670000|2022-04-20 10:31:10|29231.53|29231.53|29242.14|29242.14|29242.55|29242.55|29231.53|29231.53|0
1650450680000|2022-04-20 10:31:20|29245.67|29245.67|29239.01|29239.01|29245.67|29245.67|29238.6|29238.6|0
1650450690000|2022-04-20 10:31:30|29235.48|29235.48|29235.48|29235.48|29235.48|29235.48|29235.48|29235.48|0
1650450710000|2022-04-20 10:31:50|29235.89|29235.89|29235.48|29235.48|29242.55|29242.55|29235.48|29235.48|0
1650450740000|2022-04-20 10:32:20|29231.94|29231.94|29231.94|29231.94|29231.94|29231.94|29231.94|29231.94|0
1650450750000|2022-04-20 10:32:30|29231.53|29231.53|29231.94|29231.94|29231.94|29231.94|29231.53|29231.53|0
1650450760000|2022-04-20 10:32:40|29235.48|29235.48|29231.94|29231.94|29235.48|29235.48|29231.94|29231.94|0
1650450770000|2022-04-20 10:32:50|29228.41|29228.41|29224.87|29224.87|29228.41|29228.41|29224.87|29224.87|0
1650450790000|2022-04-20 10:33:10|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|0
1650450830000|2022-04-20 10:33:50|29223.98|29223.98|29231.05|29231.05|29231.05|29231.05|29223.98|29223.98|0
1650450840000|2022-04-20 10:34:00|29238.12|29238.12|29238.12|29238.12|29238.12|29238.12|29238.12|29238.12|0
1650450860000|2022-04-20 10:34:20|29238.53|29238.53|29238.53|29238.53|29238.53|29238.53|29238.53|29238.53|0
1650450880000|2022-04-20 10:34:40|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|0
1650450890000|2022-04-20 10:34:50|29234.99|29234.99|29234.99|29234.99|29234.99|29234.99|29234.99|29234.99|0
1650450930000|2022-04-20 10:35:30|29235.4|29235.4|29234.99|29234.99|29235.4|29235.4|29234.99|29234.99|0
1650450940000|2022-04-20 10:35:40|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|0
1650451000000|2022-04-20 10:36:40|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|0
1650451020000|2022-04-20 10:37:00|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|0
1650451080000|2022-04-20 10:38:00|29238.53|29238.53|29241.82|29241.82|29241.82|29241.82|29238.29|29238.29|0
1650451090000|2022-04-20 10:38:10|29238.29|29238.29|29238.29|29238.29|29238.29|29238.29|29238.29|29238.29|0
1650451110000|2022-04-20 10:38:30|29234.75|29234.75|29234.75|29234.75|29234.75|29234.75|29234.75|29234.75|0
1650451120000|2022-04-20 10:38:40|29227.68|29227.68|29228.99|29228.99|29228.99|29228.99|29227.68|29227.68|0
1650451130000|2022-04-20 10:38:50|29232.53|29232.53|29232.53|29232.53|29232.53|29232.53|29232.53|29232.53|0
1650451140000|2022-04-20 10:39:00|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|0
1650451160000|2022-04-20 10:39:20|29239.6|29239.6|29239.6|29239.6|29239.6|29239.6|29239.6|29239.6|0
1650451170000|2022-04-20 10:39:30|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|29236.06|0
1650451190000|2022-04-20 10:39:50|29228.99|29228.99|29228.99|29228.99|29228.99|29228.99|29228.99|29228.99|0
1650451260000|2022-04-20 10:41:00|29229.4|29229.4|29236.47|29236.47|29236.47|29236.47|29229.4|29229.4|0
1650451280000|2022-04-20 10:41:20|29236.06|29236.06|29236.47|29236.47|29236.47|29236.47|29236.06|29236.06|0
1650451310000|2022-04-20 10:41:50|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|0
1650451320000|2022-04-20 10:42:00|29229.4|29229.4|29229.4|29229.4|29229.4|29229.4|29229.4|29229.4|0
1650451360000|2022-04-20 10:42:40|29228.99|29228.99|29229.4|29229.4|29229.4|29229.4|29228.99|29228.99|0
1650451370000|2022-04-20 10:42:50|29229.81|29229.81|29229.81|29229.81|29229.81|29229.81|29229.81|29229.81|0
1650451380000|2022-04-20 10:43:00|29233.35|29233.35|29233.35|29233.35|29233.35|29233.35|29233.35|29233.35|0
1650451420000|2022-04-20 10:43:40|29233.76|29233.76|29233.35|29233.35|29233.76|29233.76|29233.35|29233.35|0
1650451430000|2022-04-20 10:43:50|29236.88|29236.88|29236.88|29236.88|29236.88|29236.88|29236.88|29236.88|0
1650451440000|2022-04-20 10:44:00|29237.29|29237.29|29233.35|29233.35|29237.29|29237.29|29232.94|29232.94|0
1650451460000|2022-04-20 10:44:20|29233.65|29233.65|29233.65|29233.65|29233.65|29233.65|29233.65|29233.65|0
1650451480000|2022-04-20 10:44:40|29233.41|29233.41|29233.65|29233.65|29233.65|29233.65|29233.41|29233.41|0
1650451500000|2022-04-20 10:45:00|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|0
1650451510000|2022-04-20 10:45:10|29234.36|29234.36|29237.89|29237.89|29237.89|29237.89|29234.36|29234.36|0
1650451520000|2022-04-20 10:45:20|29234.36|29234.36|29244.96|29244.96|29244.96|29244.96|29234.36|29234.36|0
1650451550000|2022-04-20 10:45:50|29245.21|29245.21|29245.21|29245.21|29245.21|29245.21|29245.21|29245.21|0
1650451590000|2022-04-20 10:46:30|29245.51|29245.51|29245.51|29245.51|29245.51|29245.51|29245.51|29245.51|0
1650451610000|2022-04-20 10:46:50|29245.92|29245.92|29245.92|29245.92|29245.92|29245.92|29245.92|29245.92|0
1650451630000|2022-04-20 10:47:10|29256.52|29256.52|29249.45|29249.45|29256.52|29256.52|29249.45|29249.45|0
1650451640000|2022-04-20 10:47:20|29245.92|29245.92|29245.92|29245.92|29245.92|29245.92|29245.92|29245.92|0
1650451650000|2022-04-20 10:47:30|29244.69|29244.69|29244.69|29244.69|29244.69|29244.69|29244.69|29244.69|0
1650451670000|2022-04-20 10:47:50|29245.1|29245.1|29245.1|29245.1|29245.1|29245.1|29245.1|29245.1|0
1650451680000|2022-04-20 10:48:00|29244.28|29244.28|29244.28|29244.28|29244.28|29244.28|29244.28|29244.28|0
1650451690000|2022-04-20 10:48:10|29244.69|29244.69|29244.69|29244.69|29244.69|29244.69|29244.69|29244.69|0
1650451710000|2022-04-20 10:48:30|29234.08|29234.08|29219.64|29219.64|29234.08|29234.08|29219.64|29219.64|0
1650451730000|2022-04-20 10:48:50|29216.11|29216.11|29216.11|29216.11|29216.11|29216.11|29216.11|29216.11|0
1650451830000|2022-04-20 10:50:30|29216.52|29216.52|29216.52|29216.52|29216.52|29216.52|29216.52|29216.52|0
1650451840000|2022-04-20 10:50:40|29223.59|29223.59|29223.59|29223.59|29223.59|29223.59|29223.59|29223.59|0
1650451850000|2022-04-20 10:50:50|29220.05|29220.05|29220.05|29220.05|29220.05|29220.05|29220.05|29220.05|0
1650451870000|2022-04-20 10:51:10|29220.65|29220.65|29227.72|29227.72|29231.26|29231.26|29220.65|29220.65|0
1650451900000|2022-04-20 10:51:40|29228.13|29228.13|29242.27|29242.27|29242.27|29242.27|29228.13|29228.13|0
1650451910000|2022-04-20 10:51:50|29242.57|29242.57|29235.5|29235.5|29242.57|29242.57|29235.5|29235.5|0
1650451970000|2022-04-20 10:52:50|29235.09|29235.09|29235.09|29235.09|29235.09|29235.09|29235.09|29235.09|0
1650451980000|2022-04-20 10:53:00|29242.16|29242.16|29242.16|29242.16|29242.16|29242.16|29242.16|29242.16|0
1650452020000|2022-04-20 10:53:40|29245.7|29245.7|29245.7|29245.7|29245.7|29245.7|29245.7|29245.7|0
1650452030000|2022-04-20 10:53:50|29242.16|29242.16|29245.7|29245.7|29245.7|29245.7|29242.16|29242.16|0
1650452040000|2022-04-20 10:54:00|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|0
1650452050000|2022-04-20 10:54:10|29252.77|29252.77|29252.77|29252.77|29252.77|29252.77|29252.77|29252.77|0
1650452060000|2022-04-20 10:54:20|29253.18|29253.18|29257.01|29257.01|29257.01|29257.01|29253.18|29253.18|0
1650452090000|2022-04-20 10:54:50|29257.42|29257.42|29260.96|29260.96|29260.96|29260.96|29257.42|29257.42|0
1650452100000|2022-04-20 10:55:00|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|0
1650452120000|2022-04-20 10:55:20|29268.03|29268.03|29271.56|29271.56|29271.56|29271.56|29268.03|29268.03|0
1650452140000|2022-04-20 10:55:40|29275.1|29275.1|29275.1|29275.1|29275.1|29275.1|29275.1|29275.1|0
1650452150000|2022-04-20 10:55:50|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|0
1650452160000|2022-04-20 10:56:00|29268.03|29268.03|29260.96|29260.96|29271.56|29271.56|29260.96|29260.96|0
1650452170000|2022-04-20 10:56:10|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|0
1650452190000|2022-04-20 10:56:30|29257.42|29257.42|29257.42|29257.42|29257.42|29257.42|29257.42|29257.42|0
1650452200000|2022-04-20 10:56:40|29260.96|29260.96|29260.96|29260.96|29260.96|29260.96|29257.42|29257.42|0
1650452210000|2022-04-20 10:56:50|29257.42|29257.42|29257.42|29257.42|29257.42|29257.42|29253.89|29253.89|0
1650452220000|2022-04-20 10:57:00|29253.89|29253.89|29250.35|29250.35|29253.89|29253.89|29250.35|29250.35|0
1650452230000|2022-04-20 10:57:10|29257.42|29257.42|29257.42|29257.42|29257.42|29257.42|29257.42|29257.42|0
1650452240000|2022-04-20 10:57:20|29260.96|29260.96|29260.96|29260.96|29260.96|29260.96|29260.96|29260.96|0
1650452250000|2022-04-20 10:57:30|29253.89|29253.89|29253.89|29253.89|29253.89|29253.89|29253.89|29253.89|0
1650452260000|2022-04-20 10:57:40|29254.71|29254.71|29254.71|29254.71|29254.71|29254.71|29254.71|29254.71|0
1650452270000|2022-04-20 10:57:50|29247.64|29247.64|29254.71|29254.71|29254.71|29254.71|29247.64|29247.64|0
1650452280000|2022-04-20 10:58:00|29261.78|29261.78|29262.38|29262.38|29262.38|29262.38|29261.78|29261.78|0
1650452290000|2022-04-20 10:58:10|29265.91|29265.91|29269.45|29269.45|29269.45|29269.45|29265.91|29265.91|0
1650452300000|2022-04-20 10:58:20|29269.93|29269.93|29270.34|29270.34|29273.88|29273.88|29266.81|29266.81|0
1650452310000|2022-04-20 10:58:30|29273.88|29273.88|29270.34|29270.34|29273.88|29273.88|29270.34|29270.34|0
1650452320000|2022-04-20 10:58:40|29263.27|29263.27|29269.44|29269.44|29270.34|29270.34|29263.27|29263.27|0
1650452330000|2022-04-20 10:58:50|29269.74|29269.74|29269.74|29269.74|29269.74|29269.74|29269.74|29269.74|0
1650452340000|2022-04-20 10:59:00|29266.21|29266.21|29266.21|29266.21|29266.21|29266.21|29266.21|29266.21|0
1650452350000|2022-04-20 10:59:10|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|0
1650452360000|2022-04-20 10:59:20|29270.04|29270.04|29273.58|29273.58|29273.58|29273.58|29270.04|29270.04|0
1650452370000|2022-04-20 10:59:30|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|0
1650452380000|2022-04-20 10:59:40|29270.04|29270.04|29269.63|29269.63|29270.04|29270.04|29269.63|29269.63|0
1650452390000|2022-04-20 10:59:50|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|29262.56|0
1650452400000|2022-04-20 11:00:00|29269.63|29269.63|29269.63|29269.63|29269.63|29269.63|29269.63|29269.63|0
1650452410000|2022-04-20 11:00:10|29269.33|29269.33|29275.99|29275.99|29275.99|29275.99|29269.33|29269.33|0
1650452420000|2022-04-20 11:00:20|29272.46|29272.46|29254.48|29254.48|29272.46|29272.46|29254.48|29254.48|0
1650452430000|2022-04-20 11:00:30|29261.55|29261.55|29261.55|29261.55|29261.55|29261.55|29261.55|29261.55|0
1650452440000|2022-04-20 11:00:40|29258.02|29258.02|29261.55|29261.55|29261.55|29261.55|29254.48|29254.48|0
1650452460000|2022-04-20 11:01:00|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|0
1650452470000|2022-04-20 11:01:10|29250.95|29250.95|29254.48|29254.48|29254.48|29254.48|29250.95|29250.95|0
1650452480000|2022-04-20 11:01:20|29250.95|29250.95|29243.06|29243.06|29250.95|29250.95|29239.52|29239.52|0
1650452490000|2022-04-20 11:01:30|29246.59|29246.59|29246.59|29246.59|29246.59|29246.59|29246.59|29246.59|0
1650452500000|2022-04-20 11:01:40|29235.99|29235.99|29239.52|29239.52|29239.52|29239.52|29235.99|29235.99|0
1650452510000|2022-04-20 11:01:50|29227.5|29227.5|29227.5|29227.5|29231.03|29231.03|29220.43|29220.43|0
1650452520000|2022-04-20 11:02:00|29227.25|29227.25|29230.79|29230.79|29230.79|29230.79|29227.25|29227.25|0
1650452530000|2022-04-20 11:02:10|29234.32|29234.32|29234.32|29234.32|29234.32|29234.32|29234.32|29234.32|0
1650452540000|2022-04-20 11:02:20|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|0
1650452550000|2022-04-20 11:02:30|29234.32|29234.32|29234.32|29234.32|29234.32|29234.32|29234.32|29234.32|0
1650452560000|2022-04-20 11:02:40|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|0
1650452570000|2022-04-20 11:02:50|29234.32|29234.32|29227.25|29227.25|29234.32|29234.32|29227.25|29227.25|0
1650452580000|2022-04-20 11:03:00|29230.79|29230.79|29231.39|29231.39|29231.39|29231.39|29223.72|29223.72|0
1650452590000|2022-04-20 11:03:10|29234.92|29234.92|29234.92|29234.92|29234.92|29234.92|29227.86|29227.86|0
1650452610000|2022-04-20 11:03:30|29227.86|29227.86|29231.39|29231.39|29231.39|29231.39|29227.86|29227.86|0
1650452620000|2022-04-20 11:03:40|29234.92|29234.92|29234.92|29234.92|29234.92|29234.92|29234.92|29234.92|0
1650452640000|2022-04-20 11:04:00|29231.39|29231.39|29231.69|29231.69|29235.23|29235.23|29231.39|29231.39|0
1650452650000|2022-04-20 11:04:10|29235.23|29235.23|29235.23|29235.23|29235.23|29235.23|29235.23|29235.23|0
1650452660000|2022-04-20 11:04:20|29231.69|29231.69|29232.29|29232.29|29232.29|29232.29|29231.69|29231.69|0
1650452670000|2022-04-20 11:04:30|29228.76|29228.76|29226.04|29226.04|29229.58|29229.58|29226.04|29226.04|0
1650452680000|2022-04-20 11:04:40|29218.97|29218.97|29226.34|29226.34|29226.34|29226.34|29218.97|29218.97|0
1650452690000|2022-04-20 11:04:50|29227.07|29227.07|29230.3|29230.3|29230.3|29230.3|29226.77|29226.77|0
1650452710000|2022-04-20 11:05:10|29237.37|29237.37|29237.37|29237.37|29237.37|29237.37|29237.37|29237.37|0
1650452730000|2022-04-20 11:05:30|29230.3|29230.3|29230.3|29230.3|29230.3|29230.3|29230.3|29230.3|0
1650452750000|2022-04-20 11:05:50|29237.37|29237.37|29237.37|29237.37|29237.37|29237.37|29237.37|29237.37|0
1650452760000|2022-04-20 11:06:00|29244.44|29244.44|29244.44|29244.44|29244.44|29244.44|29244.44|29244.44|0
1650452800000|2022-04-20 11:06:40|29233.84|29233.84|29237.37|29237.37|29237.37|29237.37|29233.84|29233.84|0
1650452810000|2022-04-20 11:06:50|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|29226.77|0
1650452830000|2022-04-20 11:07:10|29230.3|29230.3|29237.37|29237.37|29237.37|29237.37|29230.3|29230.3|0
1650452860000|2022-04-20 11:07:40|29244.44|29244.44|29244.44|29244.44|29244.44|29244.44|29244.44|29244.44|0
1650452890000|2022-04-20 11:08:10|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|0
1650452900000|2022-04-20 11:08:20|29251.51|29251.51|29251.03|29251.03|29251.51|29251.51|29251.03|29251.03|0
1650452910000|2022-04-20 11:08:30|29247.49|29247.49|29251.03|29251.03|29251.03|29251.03|29247.49|29247.49|0
1650452920000|2022-04-20 11:08:40|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|0
1650452940000|2022-04-20 11:09:00|29243.96|29243.96|29247.49|29247.49|29247.49|29247.49|29243.96|29243.96|0
1650452960000|2022-04-20 11:09:20|29248.09|29248.09|29251.63|29251.63|29251.63|29251.63|29248.09|29248.09|0
1650452970000|2022-04-20 11:09:30|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|0
1650452980000|2022-04-20 11:09:40|29248.09|29248.09|29248.09|29248.09|29248.09|29248.09|29248.09|29248.09|0
1650453000000|2022-04-20 11:10:00|29247.19|29247.19|29246.71|29246.71|29247.19|29247.19|29246.71|29246.71|0
1650453010000|2022-04-20 11:10:10|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|0
1650453030000|2022-04-20 11:10:30|29250.54|29250.54|29250.54|29250.54|29250.54|29250.54|29250.54|29250.54|0
1650453050000|2022-04-20 11:10:50|29247.01|29247.01|29243.47|29243.47|29247.01|29247.01|29243.47|29243.47|0
1650453060000|2022-04-20 11:11:00|29247.01|29247.01|29239.94|29239.94|29247.01|29247.01|29239.94|29239.94|0
1650453070000|2022-04-20 11:11:10|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|0
1650453090000|2022-04-20 11:11:30|29229.33|29229.33|29225.8|29225.8|29229.33|29229.33|29225.8|29225.8|0
1650453100000|2022-04-20 11:11:40|29232.87|29232.87|29236.4|29236.4|29236.4|29236.4|29232.87|29232.87|0
1650453110000|2022-04-20 11:11:50|29232.87|29232.87|29239.94|29239.94|29239.94|29239.94|29232.87|29232.87|0
1650453130000|2022-04-20 11:12:10|29239.04|29239.04|29228.43|29228.43|29239.04|29239.04|29224.9|29224.9|0
1650453150000|2022-04-20 11:12:30|29228.13|29228.13|29231.37|29231.37|29231.37|29231.37|29227.83|29227.83|0
1650453160000|2022-04-20 11:12:40|29227.83|29227.83|29231.37|29231.37|29231.37|29231.37|29227.83|29227.83|0
1650453170000|2022-04-20 11:12:50|29227.83|29227.83|29227.83|29227.83|29227.83|29227.83|29227.83|29227.83|0
1650453200000|2022-04-20 11:13:20|29228.07|29228.07|29221|29221|29228.07|29228.07|29221|29221|0
1650453230000|2022-04-20 11:13:50|29217.47|29217.47|29221|29221|29221|29221|29217.47|29217.47|0
1650453240000|2022-04-20 11:14:00|29206.86|29206.86|29210.4|29210.4|29210.4|29210.4|29206.86|29206.86|0
1650453260000|2022-04-20 11:14:20|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|0
1650453300000|2022-04-20 11:15:00|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|0
1650453310000|2022-04-20 11:15:10|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|0
1650453320000|2022-04-20 11:15:20|29209.75|29209.75|29195.12|29195.12|29209.75|29209.75|29195.12|29195.12|0
1650453330000|2022-04-20 11:15:30|29202.19|29202.19|29202.19|29202.19|29202.19|29202.19|29195.12|29195.12|0
1650453340000|2022-04-20 11:15:40|29191.59|29191.59|29198.66|29198.66|29198.66|29198.66|29191.59|29191.59|0
1650453350000|2022-04-20 11:15:50|29188.05|29188.05|29188.05|29188.05|29188.05|29188.05|29184.52|29184.52|0
1650453360000|2022-04-20 11:16:00|29184.52|29184.52|29177.15|29177.15|29188.05|29188.05|29177.15|29177.15|0
1650453370000|2022-04-20 11:16:10|29187.75|29187.75|29180.68|29180.68|29187.75|29187.75|29180.68|29180.68|0
1650453380000|2022-04-20 11:16:20|29184.22|29184.22|29177.15|29177.15|29184.22|29184.22|29177.15|29177.15|0
1650453390000|2022-04-20 11:16:30|29173.61|29173.61|29166.24|29166.24|29173.61|29173.61|29166.24|29166.24|0
1650453400000|2022-04-20 11:16:40|29165.64|29165.64|29169.18|29169.18|29169.18|29169.18|29162.11|29162.11|0
1650453410000|2022-04-20 11:16:50|29165.64|29165.64|29165.64|29165.64|29165.64|29165.64|29165.64|29165.64|0
1650453420000|2022-04-20 11:17:00|29169.18|29169.18|29169.18|29169.18|29172.71|29172.71|29165.64|29165.64|0
1650453430000|2022-04-20 11:17:10|29158.57|29158.57|29158.57|29158.57|29158.57|29158.57|29155.04|29155.04|0
1650453440000|2022-04-20 11:17:20|29151.5|29151.5|29147.97|29147.97|29158.57|29158.57|29147.97|29147.97|0
1650453470000|2022-04-20 11:17:50|29147.67|29147.67|29144.13|29144.13|29154.74|29154.74|29144.13|29144.13|0
1650453480000|2022-04-20 11:18:00|29154.74|29154.74|29155.34|29155.34|29155.34|29155.34|29154.74|29154.74|0
1650453490000|2022-04-20 11:18:10|29151.8|29151.8|29151.8|29151.8|29151.8|29151.8|29151.8|29151.8|0
1650453500000|2022-04-20 11:18:20|29150.98|29150.98|29140.38|29140.38|29150.98|29150.98|29140.38|29140.38|0
1650453540000|2022-04-20 11:19:00|29140.14|29140.14|29140.14|29140.14|29140.14|29140.14|29140.14|29140.14|0
1650453570000|2022-04-20 11:19:30|29139.65|29139.65|29139.65|29139.65|29139.65|29139.65|29139.65|29139.65|0
1650453580000|2022-04-20 11:19:40|29132.58|29132.58|29129.05|29129.05|29132.58|29132.58|29125.51|29125.51|0
1650453590000|2022-04-20 11:19:50|29121.98|29121.98|29118.44|29118.44|29121.98|29121.98|29118.44|29118.44|0
1650453610000|2022-04-20 11:20:10|29111.37|29111.37|29111.37|29111.37|29111.37|29111.37|29111.37|29111.37|0
1650453620000|2022-04-20 11:20:20|29114.91|29114.91|29111.37|29111.37|29118.44|29118.44|29111.37|29111.37|0
1650453630000|2022-04-20 11:20:30|29111.13|29111.13|29111.13|29111.13|29111.13|29111.13|29111.13|29111.13|0
1650453640000|2022-04-20 11:20:40|29121.74|29121.74|29121.74|29121.74|29121.74|29121.74|29121.74|29121.74|0
1650453710000|2022-04-20 11:21:50|29114.67|29114.67|29118.2|29118.2|29118.2|29118.2|29114.67|29114.67|0
1650453740000|2022-04-20 11:22:20|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|0
1650453780000|2022-04-20 11:23:00|29132.34|29132.34|29132.34|29132.34|29132.34|29132.34|29132.34|29132.34|0
1650453800000|2022-04-20 11:23:20|29139.41|29139.41|29139.41|29139.41|29139.41|29139.41|29139.41|29139.41|0
1650453810000|2022-04-20 11:23:30|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|0
1650453820000|2022-04-20 11:23:40|29132.34|29132.34|29132.34|29132.34|29132.34|29132.34|29132.34|29132.34|0
1650453840000|2022-04-20 11:24:00|29132.64|29132.64|29139.41|29139.41|29139.71|29139.71|29132.64|29132.64|0
1650453890000|2022-04-20 11:24:50|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|0
1650453910000|2022-04-20 11:25:10|29146.48|29146.48|29146.48|29146.48|29146.48|29146.48|29146.48|29146.48|0
1650453930000|2022-04-20 11:25:30|29146.24|29146.24|29146.96|29146.96|29146.96|29146.96|29146.24|29146.24|0
1650453940000|2022-04-20 11:25:40|29143.43|29143.43|29143.43|29143.43|29143.43|29143.43|29143.43|29143.43|0
1650453960000|2022-04-20 11:26:00|29139.9|29139.9|29146.96|29146.96|29146.96|29146.96|29132.83|29132.83|0
1650453990000|2022-04-20 11:26:30|29150.5|29150.5|29143.43|29143.43|29150.5|29150.5|29143.43|29143.43|0
1650454000000|2022-04-20 11:26:40|29146.96|29146.96|29139.9|29139.9|29146.96|29146.96|29139.9|29139.9|0
1650454010000|2022-04-20 11:26:50|29143.43|29143.43|29143.43|29143.43|29143.43|29143.43|29136.36|29136.36|0
1650454020000|2022-04-20 11:27:00|29146.96|29146.96|29146.96|29146.96|29146.96|29146.96|29146.96|29146.96|0
1650454030000|2022-04-20 11:27:10|29143.43|29143.43|29139.9|29139.9|29143.43|29143.43|29139.9|29139.9|0
1650454060000|2022-04-20 11:27:40|29146.96|29146.96|29146.96|29146.96|29146.96|29146.96|29139.9|29139.9|0
1650454070000|2022-04-20 11:27:50|29139.9|29139.9|29143.43|29143.43|29143.43|29143.43|29139.9|29139.9|0
1650454080000|2022-04-20 11:28:00|29146.96|29146.96|29146.96|29146.96|29146.96|29146.96|29146.96|29146.96|0
1650454090000|2022-04-20 11:28:10|29147.27|29147.27|29146.96|29146.96|29147.27|29147.27|29146.66|29146.66|0
1650454100000|2022-04-20 11:28:20|29147.57|29147.57|29147.57|29147.57|29147.57|29147.57|29147.57|29147.57|0
1650454110000|2022-04-20 11:28:30|29147.87|29147.87|29148.77|29148.77|29148.77|29148.77|29147.87|29147.87|0
1650454120000|2022-04-20 11:28:40|29149.37|29149.37|29149.37|29149.37|29149.67|29149.67|29149.37|29149.37|0
1650454130000|2022-04-20 11:28:50|29152.9|29152.9|29156.44|29156.44|29156.44|29156.44|29149.37|29149.37|0
1650454140000|2022-04-20 11:29:00|29156.14|29156.14|29127.86|29127.86|29156.14|29156.14|29127.86|29127.86|0
1650454160000|2022-04-20 11:29:20|29134.93|29134.93|29142|29142|29142|29142|29134.93|29134.93|0
1650454190000|2022-04-20 11:29:50|29134.93|29134.93|29134.93|29134.93|29134.93|29134.93|29134.93|29134.93|0
1650454200000|2022-04-20 11:30:00|29142|29142|29145.53|29145.53|29145.53|29145.53|29142|29142|0
1650454220000|2022-04-20 11:30:20|29142|29142|29141.4|29141.4|29142|29142|29141.4|29141.4|0
1650454230000|2022-04-20 11:30:30|29134.33|29134.33|29141.4|29141.4|29141.4|29141.4|29134.33|29134.33|0
1650454310000|2022-04-20 11:31:50|29134.33|29134.33|29137.86|29137.86|29137.86|29137.86|29134.33|29134.33|0
1650454340000|2022-04-20 11:32:20|29138.76|29138.76|29142.3|29142.3|29145.83|29145.83|29138.76|29138.76|0
1650454350000|2022-04-20 11:32:30|29152.9|29152.9|29152.9|29152.9|29152.9|29152.9|29149.37|29149.37|0
1650454360000|2022-04-20 11:32:40|29155.01|29155.01|29158.54|29158.54|29158.54|29158.54|29155.01|29155.01|0
1650454370000|2022-04-20 11:32:50|29158.24|29158.24|29161.78|29161.78|29161.78|29161.78|29158.24|29158.24|0
1650454380000|2022-04-20 11:33:00|29154.71|29154.71|29158.24|29158.24|29161.78|29161.78|29154.71|29154.71|0
1650454400000|2022-04-20 11:33:20|29161.78|29161.78|29154.71|29154.71|29161.78|29161.78|29154.71|29154.71|0
1650454410000|2022-04-20 11:33:30|29158.24|29158.24|29158.24|29158.24|29158.24|29158.24|29158.24|29158.24|0
1650454430000|2022-04-20 11:33:50|29151.17|29151.17|29168.85|29168.85|29168.85|29168.85|29151.17|29151.17|0
1650454440000|2022-04-20 11:34:00|29168.54|29168.54|29171.48|29171.48|29172.08|29172.08|29168.54|29168.54|0
1650454460000|2022-04-20 11:34:20|29171.07|29171.07|29181.67|29181.67|29182.08|29182.08|29171.07|29171.07|0
1650454470000|2022-04-20 11:34:30|29182.08|29182.08|29175.42|29175.42|29182.08|29182.08|29167.94|29167.94|0
1650454480000|2022-04-20 11:34:40|29168.35|29168.35|29175.42|29175.42|29175.42|29175.42|29168.35|29168.35|0
1650454490000|2022-04-20 11:34:50|29168.35|29168.35|29171.89|29171.89|29171.89|29171.89|29168.35|29168.35|0
1650454500000|2022-04-20 11:35:00|29178.96|29178.96|29178.96|29178.96|29178.96|29178.96|29178.96|29178.96|0
1650454510000|2022-04-20 11:35:10|29168.35|29168.35|29175.42|29175.42|29175.42|29175.42|29168.35|29168.35|0
1650454520000|2022-04-20 11:35:20|29168.35|29168.35|29175.42|29175.42|29175.42|29175.42|29168.35|29168.35|0
1650454530000|2022-04-20 11:35:30|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|0
1650454540000|2022-04-20 11:35:40|29175.42|29175.42|29182.49|29182.49|29182.49|29182.49|29175.42|29175.42|0
1650454550000|2022-04-20 11:35:50|29178.96|29178.96|29182.49|29182.49|29182.49|29182.49|29178.96|29178.96|0
1650454560000|2022-04-20 11:36:00|29171.89|29171.89|29175.42|29175.42|29175.42|29175.42|29171.89|29171.89|0
1650454580000|2022-04-20 11:36:20|29174.94|29174.94|29174.94|29174.94|29174.94|29174.94|29174.94|29174.94|0
1650454600000|2022-04-20 11:36:40|29168.17|29168.17|29168.77|29168.77|29168.77|29168.77|29168.17|29168.17|0
1650454610000|2022-04-20 11:36:50|29165.24|29165.24|29165.24|29165.24|29165.24|29165.24|29165.24|29165.24|0
1650454630000|2022-04-20 11:37:10|29161.7|29161.7|29162.3|29162.3|29162.3|29162.3|29161.7|29161.7|0
1650454650000|2022-04-20 11:37:30|29155.23|29155.23|29151.7|29151.7|29155.23|29155.23|29151.7|29151.7|0
1650454660000|2022-04-20 11:37:40|29155.23|29155.23|29151.7|29151.7|29155.23|29155.23|29151.7|29151.7|0
1650454670000|2022-04-20 11:37:50|29148.16|29148.16|29136.96|29136.96|29148.16|29148.16|29133.42|29133.42|0
1650454680000|2022-04-20 11:38:00|29133.42|29133.42|29144.03|29144.03|29144.03|29144.03|29129.89|29129.89|0
1650454690000|2022-04-20 11:38:10|29140.49|29140.49|29140.49|29140.49|29140.49|29140.49|29140.49|29140.49|0
1650454700000|2022-04-20 11:38:20|29133.42|29133.42|29133.42|29133.42|29133.42|29133.42|29133.42|29133.42|0
1650454710000|2022-04-20 11:38:30|29133.01|29133.01|29140.08|29140.08|29143.62|29143.62|29133.01|29133.01|0
1650454740000|2022-04-20 11:39:00|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|0
1650454790000|2022-04-20 11:39:50|29129.48|29129.48|29136.55|29136.55|29136.55|29136.55|29129.48|29129.48|0
1650454800000|2022-04-20 11:40:00|29136.96|29136.96|29129.48|29129.48|29136.96|29136.96|29129.48|29129.48|0
1650454820000|2022-04-20 11:40:20|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|0
1650454830000|2022-04-20 11:40:30|29129.48|29129.48|29129.18|29129.18|29129.78|29129.78|29129.18|29129.18|0
1650454840000|2022-04-20 11:40:40|29122.11|29122.11|29112.52|29112.52|29122.11|29122.11|29112.52|29112.52|0
1650454850000|2022-04-20 11:40:50|29116.06|29116.06|29126.36|29126.36|29126.96|29126.96|29116.06|29116.06|0
1650454860000|2022-04-20 11:41:00|29125.95|29125.95|29126.77|29126.77|29126.77|29126.77|29125.95|29125.95|0
1650454870000|2022-04-20 11:41:10|29123.24|29123.24|29123.95|29123.95|29123.95|29123.95|29123.24|29123.24|0
1650454890000|2022-04-20 11:41:30|29124.36|29124.36|29124.36|29124.36|29124.36|29124.36|29124.36|29124.36|0
1650454900000|2022-04-20 11:41:40|29127.89|29127.89|29132.03|29132.03|29132.03|29132.03|29127.89|29127.89|0
1650454910000|2022-04-20 11:41:50|29128.49|29128.49|29132.03|29132.03|29135.56|29135.56|29128.49|29128.49|0
1650454920000|2022-04-20 11:42:00|29142.63|29142.63|29142.63|29142.63|29146.17|29146.17|29142.63|29142.63|0
1650454930000|2022-04-20 11:42:10|29146.17|29146.17|29146.17|29146.17|29146.17|29146.17|29146.17|29146.17|0
1650454950000|2022-04-20 11:42:30|29139.1|29139.1|29145.87|29145.87|29146.17|29146.17|29139.1|29139.1|0
1650454960000|2022-04-20 11:42:40|29142.33|29142.33|29138.8|29138.8|29145.87|29145.87|29138.8|29138.8|0
1650454980000|2022-04-20 11:43:00|29135.26|29135.26|29139.1|29139.1|29139.1|29139.1|29135.26|29135.26|0
1650454990000|2022-04-20 11:43:10|29142.63|29142.63|29142.63|29142.63|29142.63|29142.63|29142.63|29142.63|0
1650455020000|2022-04-20 11:43:40|29135.56|29135.56|29139.1|29139.1|29139.1|29139.1|29135.56|29135.56|0
1650455030000|2022-04-20 11:43:50|29128.49|29128.49|29124.96|29124.96|29132.03|29132.03|29124.96|29124.96|0
1650455040000|2022-04-20 11:44:00|29128.49|29128.49|29128.19|29128.19|29128.49|29128.49|29128.19|29128.19|0
1650455060000|2022-04-20 11:44:20|29114.05|29114.05|29114.05|29114.05|29114.05|29114.05|29114.05|29114.05|0
1650455070000|2022-04-20 11:44:30|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|0
1650455090000|2022-04-20 11:44:50|29114.05|29114.05|29121.12|29121.12|29121.12|29121.12|29114.05|29114.05|0
1650455100000|2022-04-20 11:45:00|29117.59|29117.59|29124.66|29124.66|29124.66|29124.66|29117.59|29117.59|0
1650455120000|2022-04-20 11:45:20|29124.9|29124.9|29135.92|29135.92|29135.92|29135.92|29124.9|29124.9|0
1650455130000|2022-04-20 11:45:30|29132.38|29132.38|29135.92|29135.92|29139.45|29139.45|29132.38|29132.38|0
1650455150000|2022-04-20 11:45:50|29142.99|29142.99|29142.99|29142.99|29142.99|29142.99|29142.99|29142.99|0
1650455160000|2022-04-20 11:46:00|29143.4|29143.4|29143.4|29143.4|29143.4|29143.4|29143.4|29143.4|0
1650455170000|2022-04-20 11:46:10|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|0
1650455180000|2022-04-20 11:46:20|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|0
1650455210000|2022-04-20 11:46:50|29140.46|29140.46|29132.49|29132.49|29140.46|29140.46|29132.49|29132.49|0
1650455220000|2022-04-20 11:47:00|29132.9|29132.9|29143.5|29143.5|29143.5|29143.5|29132.9|29132.9|0
1650455230000|2022-04-20 11:47:10|29132.9|29132.9|29136.43|29136.43|29136.43|29136.43|29132.9|29132.9|0
1650455250000|2022-04-20 11:47:30|29139.97|29139.97|29143.5|29143.5|29143.5|29143.5|29139.97|29139.97|0
1650455260000|2022-04-20 11:47:40|29154.11|29154.11|29154.11|29154.11|29154.11|29154.11|29154.11|29154.11|0
1650455270000|2022-04-20 11:47:50|29143.5|29143.5|29136.43|29136.43|29150.57|29150.57|29136.43|29136.43|0
1650455280000|2022-04-20 11:48:00|29143.5|29143.5|29139.97|29139.97|29143.5|29143.5|29139.97|29139.97|0
1650455290000|2022-04-20 11:48:10|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|0
1650455310000|2022-04-20 11:48:30|29136.03|29136.03|29139.56|29139.56|29139.56|29139.56|29136.03|29136.03|0
1650455320000|2022-04-20 11:48:40|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|0
1650455330000|2022-04-20 11:48:50|29132.49|29132.49|29132.49|29132.49|29132.49|29132.49|29132.49|29132.49|0
1650455340000|2022-04-20 11:49:00|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|0
1650455350000|2022-04-20 11:49:10|29139.97|29139.97|29139.97|29139.97|29139.97|29139.97|29139.97|29139.97|0
1650455360000|2022-04-20 11:49:20|29140.27|29140.27|29136.74|29136.74|29140.27|29140.27|29133.2|29133.2|0
1650455370000|2022-04-20 11:49:30|29143.81|29143.81|29143.81|29143.81|29150.87|29150.87|29140.27|29140.27|0
1650455380000|2022-04-20 11:49:40|29147.34|29147.34|29147.34|29147.34|29147.34|29147.34|29147.34|29147.34|0
1650455390000|2022-04-20 11:49:50|29140.27|29140.27|29147.34|29147.34|29147.34|29147.34|29140.27|29140.27|0
1650455400000|2022-04-20 11:50:00|29154.41|29154.41|29153.81|29153.81|29154.41|29154.41|29153.81|29153.81|0
1650455420000|2022-04-20 11:50:20|29154.22|29154.22|29166.62|29166.62|29166.62|29166.62|29154.22|29154.22|0
1650455430000|2022-04-20 11:50:30|29170.15|29170.15|29159.55|29159.55|29170.15|29170.15|29156.01|29156.01|0
1650455440000|2022-04-20 11:50:40|29148.94|29148.94|29148.94|29148.94|29148.94|29148.94|29148.94|29148.94|0
1650455460000|2022-04-20 11:51:00|29148.64|29148.64|29152.18|29152.18|29155.71|29155.71|29148.64|29148.64|0
1650455470000|2022-04-20 11:51:10|29159.25|29159.25|29166.32|29166.32|29166.32|29166.32|29159.25|29159.25|0
1650455480000|2022-04-20 11:51:20|29162.78|29162.78|29166.32|29166.32|29166.32|29166.32|29162.78|29162.78|0
1650455490000|2022-04-20 11:51:30|29169.85|29169.85|29176.92|29176.92|29176.92|29176.92|29169.85|29169.85|0
1650455510000|2022-04-20 11:51:50|29180.46|29180.46|29187.53|29187.53|29187.53|29187.53|29180.46|29180.46|0
1650455520000|2022-04-20 11:52:00|29180.46|29180.46|29187.53|29187.53|29187.53|29187.53|29180.46|29180.46|0
1650455540000|2022-04-20 11:52:20|29191.06|29191.06|29187.53|29187.53|29191.06|29191.06|29183.99|29183.99|0
1650455550000|2022-04-20 11:52:30|29194.6|29194.6|29198.43|29198.43|29198.43|29198.43|29194.6|29194.6|0
1650455560000|2022-04-20 11:52:40|29197.53|29197.53|29197.83|29197.83|29197.83|29197.83|29197.53|29197.53|0
1650455570000|2022-04-20 11:52:50|29204.9|29204.9|29201.78|29201.78|29204.9|29204.9|29201.37|29201.37|0
1650455580000|2022-04-20 11:53:00|29208.85|29208.85|29208.55|29208.55|29208.85|29208.85|29208.55|29208.55|0
1650455620000|2022-04-20 11:53:40|29215.62|29215.62|29215.62|29215.62|29215.62|29215.62|29215.62|29215.62|0
1650455630000|2022-04-20 11:53:50|29212.08|29212.08|29197.94|29197.94|29212.08|29212.08|29197.94|29197.94|0
1650455640000|2022-04-20 11:54:00|29197.64|29197.64|29198.84|29198.84|29198.84|29198.84|29197.64|29197.64|0
1650455650000|2022-04-20 11:54:10|29195.31|29195.31|29195.31|29195.31|29195.31|29195.31|29195.31|29195.31|0
1650455670000|2022-04-20 11:54:30|29198.84|29198.84|29198.84|29198.84|29198.84|29198.84|29198.84|29198.84|0
1650455680000|2022-04-20 11:54:40|29202.38|29202.38|29198.84|29198.84|29202.38|29202.38|29198.84|29198.84|0
1650455690000|2022-04-20 11:54:50|29195.31|29195.31|29191.77|29191.77|29195.31|29195.31|29191.77|29191.77|0
1650455700000|2022-04-20 11:55:00|29188.24|29188.24|29190.34|29190.34|29190.34|29190.34|29188.24|29188.24|0
1650455710000|2022-04-20 11:55:10|29189.74|29189.74|29196.81|29196.81|29196.81|29196.81|29189.74|29189.74|0
1650455720000|2022-04-20 11:55:20|29203.88|29203.88|29203.88|29203.88|29203.88|29203.88|29203.88|29203.88|0
1650455730000|2022-04-20 11:55:30|29200.34|29200.34|29197.22|29197.22|29200.75|29200.75|29196.81|29196.81|0
1650455740000|2022-04-20 11:55:40|29204.29|29204.29|29204.29|29204.29|29204.29|29204.29|29204.29|29204.29|0
1650455760000|2022-04-20 11:56:00|29207.82|29207.82|29214.89|29214.89|29214.89|29214.89|29207.82|29207.82|0
1650455770000|2022-04-20 11:56:10|29211.36|29211.36|29220.04|29220.04|29220.04|29220.04|29211.36|29211.36|0
1650455780000|2022-04-20 11:56:20|29223.58|29223.58|29212.97|29212.97|29223.58|29223.58|29212.97|29212.97|0
1650455790000|2022-04-20 11:56:30|29213.38|29213.38|29216.92|29216.92|29216.92|29216.92|29213.38|29213.38|0
1650455800000|2022-04-20 11:56:40|29209.55|29209.55|29198.94|29198.94|29209.55|29209.55|29198.94|29198.94|0
1650455820000|2022-04-20 11:57:00|29202.48|29202.48|29213.08|29213.08|29213.08|29213.08|29202.48|29202.48|0
1650455830000|2022-04-20 11:57:10|29202.48|29202.48|29206.01|29206.01|29206.01|29206.01|29202.48|29202.48|0
1650455840000|2022-04-20 11:57:20|29209.55|29209.55|29213.08|29213.08|29213.08|29213.08|29209.55|29209.55|0
1650455850000|2022-04-20 11:57:30|29213.49|29213.49|29213.49|29213.49|29213.49|29213.49|29213.49|29213.49|0
1650455870000|2022-04-20 11:57:50|29214.09|29214.09|29214.09|29214.09|29214.09|29214.09|29214.09|29214.09|0
1650455880000|2022-04-20 11:58:00|29217.63|29217.63|29217.63|29217.63|29217.63|29217.63|29217.63|29217.63|0
1650455900000|2022-04-20 11:58:20|29217.22|29217.22|29224.89|29224.89|29228.42|29228.42|29217.22|29217.22|0
1650455910000|2022-04-20 11:58:30|29221.35|29221.35|29224.89|29224.89|29224.89|29224.89|29217.82|29217.82|0
1650455930000|2022-04-20 11:58:50|29214.28|29214.28|29210.75|29210.75|29214.28|29214.28|29210.75|29210.75|0
1650455940000|2022-04-20 11:59:00|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|0
1650455950000|2022-04-20 11:59:10|29214.28|29214.28|29210.34|29210.34|29214.28|29214.28|29210.34|29210.34|0
1650455960000|2022-04-20 11:59:20|29213.87|29213.87|29207.21|29207.21|29214.28|29214.28|29207.21|29207.21|0
1650455970000|2022-04-20 11:59:30|29210.75|29210.75|29213.87|29213.87|29214.28|29214.28|29210.75|29210.75|0
1650455980000|2022-04-20 11:59:40|29210.34|29210.34|29210.58|29210.58|29213.87|29213.87|29210.34|29210.34|0
1650455990000|2022-04-20 11:59:50|29203.51|29203.51|29203.51|29203.51|29203.51|29203.51|29203.51|29203.51|0
1650456000000|2022-04-20 12:00:00|29196.44|29196.44|29193.01|29193.01|29196.44|29196.44|29182.41|29182.41|0
1650456010000|2022-04-20 12:00:10|29196.55|29196.55|29203.62|29203.62|29203.62|29203.62|29196.55|29196.55|0
1650456020000|2022-04-20 12:00:20|29196.55|29196.55|29203.21|29203.21|29203.62|29203.62|29196.55|29196.55|0
1650456030000|2022-04-20 12:00:30|29196.14|29196.14|29199.67|29199.67|29199.67|29199.67|29196.14|29196.14|0
1650456040000|2022-04-20 12:00:40|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|0
1650456050000|2022-04-20 12:00:50|29199.67|29199.67|29203.21|29203.21|29203.21|29203.21|29199.67|29199.67|0
1650456060000|2022-04-20 12:01:00|29203.51|29203.51|29203.51|29203.51|29203.51|29203.51|29203.51|29203.51|0
1650456070000|2022-04-20 12:01:10|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|0
1650456080000|2022-04-20 12:01:20|29203.51|29203.51|29203.92|29203.92|29203.92|29203.92|29203.51|29203.51|0
1650456090000|2022-04-20 12:01:30|29204.33|29204.33|29203.1|29203.1|29204.33|29204.33|29203.1|29203.1|0
1650456110000|2022-04-20 12:01:50|29199.56|29199.56|29199.56|29199.56|29199.56|29199.56|29199.56|29199.56|0
1650456120000|2022-04-20 12:02:00|29196.03|29196.03|29196.44|29196.44|29196.44|29196.44|29196.03|29196.03|0
1650456140000|2022-04-20 12:02:20|29199.97|29199.97|29199.97|29199.97|29199.97|29199.97|29199.97|29199.97|0
1650456150000|2022-04-20 12:02:30|29203.51|29203.51|29203.81|29203.81|29203.81|29203.81|29203.51|29203.51|0
1650456180000|2022-04-20 12:03:00|29200.27|29200.27|29199.67|29199.67|29200.27|29200.27|29199.67|29199.67|0
1650456190000|2022-04-20 12:03:10|29203.21|29203.21|29203.21|29203.21|29203.21|29203.21|29203.21|29203.21|0
1650456230000|2022-04-20 12:03:50|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|29199.67|0
1650456240000|2022-04-20 12:04:00|29206.74|29206.74|29206.74|29206.74|29206.74|29206.74|29206.74|29206.74|0
1650456260000|2022-04-20 12:04:20|29203.21|29203.21|29199.67|29199.67|29203.21|29203.21|29199.67|29199.67|0
1650456270000|2022-04-20 12:04:30|29196.14|29196.14|29196.14|29196.14|29196.14|29196.14|29196.14|29196.14|0
1650456290000|2022-04-20 12:04:50|29196.44|29196.44|29192.9|29192.9|29196.44|29196.44|29192.9|29192.9|0
1650456300000|2022-04-20 12:05:00|29199.97|29199.97|29199.56|29199.56|29199.97|29199.97|29199.56|29199.56|0
1650456330000|2022-04-20 12:05:30|29188.96|29188.96|29188.06|29188.06|29188.96|29188.96|29188.06|29188.06|0
1650456340000|2022-04-20 12:05:40|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|0
1650456350000|2022-04-20 12:05:50|29180.99|29180.99|29184.52|29184.52|29184.52|29184.52|29180.99|29180.99|0
1650456360000|2022-04-20 12:06:00|29183.92|29183.92|29179.98|29179.98|29183.92|29183.92|29179.98|29179.98|0
1650456370000|2022-04-20 12:06:10|29172.91|29172.91|29172.91|29172.91|29172.91|29172.91|29172.91|29172.91|0
1650456380000|2022-04-20 12:06:20|29176.44|29176.44|29165.24|29165.24|29176.44|29176.44|29165.24|29165.24|0
1650456390000|2022-04-20 12:06:30|29168.77|29168.77|29168.77|29168.77|29168.77|29168.77|29168.77|29168.77|0
1650456400000|2022-04-20 12:06:40|29175.84|29175.84|29182.91|29182.91|29182.91|29182.91|29175.84|29175.84|0
1650456410000|2022-04-20 12:06:50|29175.84|29175.84|29175.84|29175.84|29175.84|29175.84|29175.84|29175.84|0
1650456440000|2022-04-20 12:07:20|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|0
1650456450000|2022-04-20 12:07:30|29171.9|29171.9|29168.36|29168.36|29171.9|29171.9|29168.36|29168.36|0
1650456490000|2022-04-20 12:08:10|29168.06|29168.06|29160.99|29160.99|29168.06|29168.06|29160.99|29160.99|0
1650456510000|2022-04-20 12:08:30|29164.53|29164.53|29164.53|29164.53|29164.53|29164.53|29164.53|29164.53|0
1650456520000|2022-04-20 12:08:40|29160.99|29160.99|29160.69|29160.69|29160.99|29160.99|29160.69|29160.69|0
1650456530000|2022-04-20 12:08:50|29157.16|29157.16|29157.16|29157.16|29157.16|29157.16|29157.16|29157.16|0
1650456580000|2022-04-20 12:09:40|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|0
1650456590000|2022-04-20 12:09:50|29157.16|29157.16|29160.69|29160.69|29160.69|29160.69|29157.16|29157.16|0
1650456610000|2022-04-20 12:10:10|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|0
1650456640000|2022-04-20 12:10:40|29160.69|29160.69|29160.69|29160.69|29160.69|29160.69|29160.69|29160.69|0
1650456650000|2022-04-20 12:10:50|29167.76|29167.76|29164.23|29164.23|29167.76|29167.76|29164.23|29164.23|0
1650456660000|2022-04-20 12:11:00|29167.76|29167.76|29167.76|29167.76|29167.76|29167.76|29167.76|29167.76|0
1650456670000|2022-04-20 12:11:10|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|29164.23|0
1650456680000|2022-04-20 12:11:20|29160.69|29160.69|29160.28|29160.28|29160.69|29160.69|29160.28|29160.28|0
1650456710000|2022-04-20 12:11:50|29160.69|29160.69|29161.1|29161.1|29164.23|29164.23|29160.69|29160.69|0
1650456780000|2022-04-20 12:13:00|29168.17|29168.17|29168.17|29168.17|29168.17|29168.17|29168.17|29168.17|0
1650456790000|2022-04-20 12:13:10|29168.58|29168.58|29172.12|29172.12|29172.12|29172.12|29168.58|29168.58|0
1650456800000|2022-04-20 12:13:20|29171.52|29171.52|29171.22|29171.22|29171.52|29171.52|29171.22|29171.22|0
1650456810000|2022-04-20 12:13:30|29174.75|29174.75|29174.75|29174.75|29174.75|29174.75|29174.75|29174.75|0
1650456910000|2022-04-20 12:15:10|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|0
1650456930000|2022-04-20 12:15:30|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|0
1650456950000|2022-04-20 12:15:50|29177.38|29177.38|29177.38|29177.38|29177.38|29177.38|29177.38|29177.38|0
1650456960000|2022-04-20 12:16:00|29177.14|29177.14|29177.38|29177.38|29177.38|29177.38|29177.14|29177.14|0
1650456990000|2022-04-20 12:16:30|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|0
1650457050000|2022-04-20 12:17:30|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|0
1650457080000|2022-04-20 12:18:00|29184.45|29184.45|29188.29|29188.29|29188.29|29188.29|29184.45|29184.45|0
1650457120000|2022-04-20 12:18:40|29190.39|29190.39|29190.39|29190.39|29190.39|29190.39|29190.39|29190.39|0
1650457130000|2022-04-20 12:18:50|29193.93|29193.93|29193.93|29193.93|29193.93|29193.93|29193.93|29193.93|0
1650457140000|2022-04-20 12:19:00|29192.73|29192.73|29192.42|29192.42|29192.73|29192.73|29192.42|29192.42|0
1650457150000|2022-04-20 12:19:10|29185.36|29185.36|29188.59|29188.59|29188.89|29188.89|29185.36|29185.36|0
1650457190000|2022-04-20 12:19:50|29192.12|29192.12|29196.67|29196.67|29196.97|29196.97|29192.12|29192.12|0
1650457200000|2022-04-20 12:20:00|29197.08|29197.08|29197.08|29197.08|29197.08|29197.08|29197.08|29197.08|0
1650457210000|2022-04-20 12:20:10|29197.49|29197.49|29197.49|29197.49|29197.49|29197.49|29197.49|29197.49|0
1650457220000|2022-04-20 12:20:20|29204.56|29204.56|29208.7|29208.7|29208.7|29208.7|29204.56|29204.56|0
1650457250000|2022-04-20 12:20:50|29201.63|29201.63|29198.09|29198.09|29201.63|29201.63|29198.09|29198.09|0
1650457260000|2022-04-20 12:21:00|29194.56|29194.56|29194.56|29194.56|29194.56|29194.56|29194.56|29194.56|0
1650457310000|2022-04-20 12:21:50|29191.02|29191.02|29191.02|29191.02|29191.02|29191.02|29191.02|29191.02|0
1650457320000|2022-04-20 12:22:00|29194.56|29194.56|29198.09|29198.09|29198.09|29198.09|29194.56|29194.56|0
1650457330000|2022-04-20 12:22:10|29194.56|29194.56|29194.15|29194.15|29194.56|29194.56|29194.15|29194.15|0
1650457340000|2022-04-20 12:22:20|29194.56|29194.56|29194.56|29194.56|29194.56|29194.56|29194.56|29194.56|0
1650457380000|2022-04-20 12:23:00|29193.65|29193.65|29186.58|29186.58|29197.19|29197.19|29186.58|29186.58|0
1650457430000|2022-04-20 12:23:50|29183.05|29183.05|29183.05|29183.05|29183.05|29183.05|29183.05|29183.05|0
1650457460000|2022-04-20 12:24:20|29193.65|29193.65|29193.65|29193.65|29193.65|29193.65|29193.65|29193.65|0
1650457470000|2022-04-20 12:24:30|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|0
1650457490000|2022-04-20 12:24:50|29190.12|29190.12|29190.12|29190.12|29190.12|29190.12|29190.12|29190.12|0
1650457500000|2022-04-20 12:25:00|29189.82|29189.82|29190.12|29190.12|29190.12|29190.12|29189.82|29189.82|0
1650457510000|2022-04-20 12:25:10|29189.82|29189.82|29189.82|29189.82|29189.82|29189.82|29189.82|29189.82|0
1650457580000|2022-04-20 12:26:20|29190.12|29190.12|29187.13|29187.13|29190.66|29190.66|29187.13|29187.13|0
1650457620000|2022-04-20 12:27:00|29187.43|29187.43|29198.03|29198.03|29198.03|29198.03|29187.43|29187.43|0
1650457630000|2022-04-20 12:27:10|29194.5|29194.5|29194.5|29194.5|29194.5|29194.5|29194.5|29194.5|0
1650457640000|2022-04-20 12:27:20|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|0
1650457650000|2022-04-20 12:27:30|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|0
1650457660000|2022-04-20 12:27:40|29187.19|29187.19|29187.19|29187.19|29187.19|29187.19|29187.19|29187.19|0
1650457670000|2022-04-20 12:27:50|29190.72|29190.72|29194.26|29194.26|29194.26|29194.26|29190.72|29190.72|0
1650457680000|2022-04-20 12:28:00|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|29190.72|0
1650457690000|2022-04-20 12:28:10|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|0
1650457700000|2022-04-20 12:28:20|29197.79|29197.79|29197.79|29197.79|29197.79|29197.79|29194.26|29194.26|0
1650457720000|2022-04-20 12:28:40|29204.86|29204.86|29201.32|29201.32|29204.86|29204.86|29201.32|29201.32|0
1650457730000|2022-04-20 12:28:50|29204.86|29204.86|29211.93|29211.93|29212.23|29212.23|29204.86|29204.86|0
1650457780000|2022-04-20 12:29:40|29212.53|29212.53|29213.76|29213.76|29213.76|29213.76|29212.53|29212.53|0
1650457790000|2022-04-20 12:29:50|29231.43|29231.43|29231.43|29231.43|29238.5|29238.5|29231.43|29231.43|0
1650457810000|2022-04-20 12:30:10|29227.9|29227.9|29224.36|29224.36|29227.9|29227.9|29224.36|29224.36|0
1650457820000|2022-04-20 12:30:20|29217.29|29217.29|29217.29|29217.29|29217.29|29217.29|29217.29|29217.29|0
1650457830000|2022-04-20 12:30:30|29216.89|29216.89|29216.89|29216.89|29216.89|29216.89|29216.89|29216.89|0
1650457850000|2022-04-20 12:30:50|29220.42|29220.42|29220.42|29220.42|29220.42|29220.42|29220.42|29220.42|0
1650457870000|2022-04-20 12:31:10|29227.49|29227.49|29227.49|29227.49|29227.49|29227.49|29227.49|29227.49|0
1650457880000|2022-04-20 12:31:20|29227.79|29227.79|29224.26|29224.26|29227.79|29227.79|29224.26|29224.26|0
1650457900000|2022-04-20 12:31:40|29224.56|29224.56|29224.86|29224.86|29224.86|29224.86|29224.56|29224.56|0
1650457910000|2022-04-20 12:31:50|29233.84|29233.84|29226.77|29226.77|29234.44|29234.44|29226.77|29226.77|0
1650457920000|2022-04-20 12:32:00|29227.67|29227.67|29228.27|29228.27|29228.27|29228.27|29227.67|29227.67|0
1650457930000|2022-04-20 12:32:10|29229.17|29229.17|29228.87|29228.87|29229.17|29229.17|29228.87|29228.87|0
1650457940000|2022-04-20 12:32:20|29235.94|29235.94|29236.54|29236.54|29236.84|29236.84|29235.94|29235.94|0
1650457950000|2022-04-20 12:32:30|29236.84|29236.84|29236.84|29236.84|29236.84|29236.84|29236.84|29236.84|0
1650457970000|2022-04-20 12:32:50|29250.98|29250.98|29244.51|29244.51|29251.58|29251.58|29244.51|29244.51|0
1650458000000|2022-04-20 12:33:20|29248.05|29248.05|29244.51|29244.51|29248.05|29248.05|29244.51|29244.51|0
1650458010000|2022-04-20 12:33:30|29240.98|29240.98|29240.98|29240.98|29240.98|29240.98|29240.98|29240.98|0
1650458020000|2022-04-20 12:33:40|29241.28|29241.28|29245.11|29245.11|29245.11|29245.11|29241.28|29241.28|0
1650458030000|2022-04-20 12:33:50|29244.81|29244.81|29236.84|29236.84|29244.81|29244.81|29236.84|29236.84|0
1650458040000|2022-04-20 12:34:00|29237.44|29237.44|29237.44|29237.44|29237.44|29237.44|29237.44|29237.44|0
1650458050000|2022-04-20 12:34:10|29236.84|29236.84|29236.84|29236.84|29236.84|29236.84|29236.84|29236.84|0
1650458060000|2022-04-20 12:34:20|29236.24|29236.24|29236.84|29236.84|29236.84|29236.84|29236.24|29236.24|0
1650458070000|2022-04-20 12:34:30|29237.14|29237.14|29237.14|29237.14|29237.14|29237.14|29237.14|29237.14|0
1650458090000|2022-04-20 12:34:50|29230.07|29230.07|29230.07|29230.07|29230.07|29230.07|29230.07|29230.07|0
1650458110000|2022-04-20 12:35:10|29240.68|29240.68|29240.68|29240.68|29240.68|29240.68|29240.68|29240.68|0
1650458130000|2022-04-20 12:35:30|29242.78|29242.78|29243.68|29243.68|29243.68|29243.68|29242.78|29242.78|0
1650458140000|2022-04-20 12:35:40|29236.61|29236.61|29236.61|29236.61|29236.61|29236.61|29236.61|29236.61|0
1650458150000|2022-04-20 12:35:50|29229.54|29229.54|29243.68|29243.68|29244.09|29244.09|29229.54|29229.54|0
1650458170000|2022-04-20 12:36:10|29247.22|29247.22|29254.29|29254.29|29254.29|29254.29|29247.22|29247.22|0
1650458190000|2022-04-20 12:36:30|29253.69|29253.69|29253.38|29253.38|29253.69|29253.69|29253.38|29253.38|0
1650458210000|2022-04-20 12:36:50|29249.85|29249.85|29249.85|29249.85|29249.85|29249.85|29249.85|29249.85|0
1650458240000|2022-04-20 12:37:20|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|0
1650458250000|2022-04-20 12:37:30|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|0
1650458260000|2022-04-20 12:37:40|29249.85|29249.85|29256.92|29256.92|29256.92|29256.92|29249.85|29249.85|0
1650458270000|2022-04-20 12:37:50|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|0
1650458280000|2022-04-20 12:38:00|29259.32|29259.32|29259.62|29259.62|29260.22|29260.22|29259.32|29259.32|0
1650458300000|2022-04-20 12:38:20|29260.22|29260.22|29256.69|29256.69|29260.22|29260.22|29256.69|29256.69|0
1650458310000|2022-04-20 12:38:30|29253.15|29253.15|29253.15|29253.15|29253.15|29253.15|29253.15|29253.15|0
1650458320000|2022-04-20 12:38:40|29252.74|29252.74|29252.74|29252.74|29252.74|29252.74|29252.74|29252.74|0
1650458340000|2022-04-20 12:39:00|29252.33|29252.33|29259.6|29259.6|29259.6|29259.6|29251.92|29251.92|0
1650458370000|2022-04-20 12:39:30|29270.2|29270.2|29269.9|29269.9|29270.2|29270.2|29269.9|29269.9|0
1650458390000|2022-04-20 12:39:50|29269.6|29269.6|29261.93|29261.93|29269.6|29269.6|29261.93|29261.93|0
1650458440000|2022-04-20 12:40:40|29261.03|29261.03|29260.43|29260.43|29261.03|29261.03|29260.43|29260.43|0
1650458450000|2022-04-20 12:40:50|29253.36|29253.36|29256.89|29256.89|29256.89|29256.89|29253.36|29253.36|0
1650458490000|2022-04-20 12:41:30|29258.39|29258.39|29258.39|29258.39|29258.39|29258.39|29258.39|29258.39|0
1650458500000|2022-04-20 12:41:40|29261.93|29261.93|29276.07|29276.07|29276.07|29276.07|29261.93|29261.93|0
1650458550000|2022-04-20 12:42:30|29272.53|29272.53|29269|29269|29272.53|29272.53|29269|29269|0
1650458630000|2022-04-20 12:43:50|29269.9|29269.9|29269.9|29269.9|29269.9|29269.9|29269.9|29269.9|0
1650458640000|2022-04-20 12:44:00|29276.97|29276.97|29284.64|29284.64|29285.24|29285.24|29276.97|29276.97|0
1650458650000|2022-04-20 12:44:10|29284.04|29284.04|29284.04|29284.04|29284.04|29284.04|29284.04|29284.04|0
1650458680000|2022-04-20 12:44:40|29276.97|29276.97|29266.36|29266.36|29276.97|29276.97|29266.36|29266.36|0
1650458690000|2022-04-20 12:44:50|29262.83|29262.83|29262.83|29262.83|29262.83|29262.83|29262.83|29262.83|0
1650458700000|2022-04-20 12:45:00|29263.43|29263.43|29263.43|29263.43|29263.43|29263.43|29263.43|29263.43|0
1650458720000|2022-04-20 12:45:20|29259.9|29259.9|29259.9|29259.9|29259.9|29259.9|29259.9|29259.9|0
1650458730000|2022-04-20 12:45:30|29258.99|29258.99|29258.99|29258.99|29258.99|29258.99|29258.99|29258.99|0
1650458740000|2022-04-20 12:45:40|29251.92|29251.92|29251.92|29251.92|29251.92|29251.92|29251.92|29251.92|0
1650458790000|2022-04-20 12:46:30|29252.74|29252.74|29252.74|29252.74|29252.74|29252.74|29252.74|29252.74|0
1650458820000|2022-04-20 12:47:00|29256.28|29256.28|29259.81|29259.81|29259.81|29259.81|29256.28|29256.28|0
1650458840000|2022-04-20 12:47:20|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|29259.4|0
1650458850000|2022-04-20 12:47:30|29262.34|29262.34|29262.64|29262.64|29262.64|29262.64|29262.34|29262.34|0
1650458860000|2022-04-20 12:47:40|29262.04|29262.04|29261.44|29261.44|29262.04|29262.04|29261.44|29261.44|0
1650458900000|2022-04-20 12:48:20|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|0
1650458920000|2022-04-20 12:48:40|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|0
1650458930000|2022-04-20 12:48:50|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|0
1650458950000|2022-04-20 12:49:10|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|0
1650458980000|2022-04-20 12:49:40|29283.55|29283.55|29283.55|29283.55|29283.55|29283.55|29283.55|29283.55|0
1650459030000|2022-04-20 12:50:30|29282.95|29282.95|29275.88|29275.88|29286.48|29286.48|29275.88|29275.88|0
1650459050000|2022-04-20 12:50:50|29272.34|29272.34|29272.34|29272.34|29272.34|29272.34|29272.34|29272.34|0
1650459060000|2022-04-20 12:51:00|29279.41|29279.41|29279.41|29279.41|29279.41|29279.41|29279.41|29279.41|0
1650459120000|2022-04-20 12:52:00|29272.34|29272.34|29268.81|29268.81|29272.34|29272.34|29268.81|29268.81|0
1650459150000|2022-04-20 12:52:30|29261.74|29261.74|29258.2|29258.2|29261.74|29261.74|29258.2|29258.2|0
1650459170000|2022-04-20 12:52:50|29247.6|29247.6|29247.6|29247.6|29251.13|29251.13|29247.6|29247.6|0
1650459180000|2022-04-20 12:53:00|29244.06|29244.06|29244.06|29244.06|29244.06|29244.06|29244.06|29244.06|0
1650459190000|2022-04-20 12:53:10|29243.65|29243.65|29243.65|29243.65|29243.65|29243.65|29243.65|29243.65|0
1650459200000|2022-04-20 12:53:20|29243.95|29243.95|29251.02|29251.02|29251.02|29251.02|29243.95|29243.95|0
1650459210000|2022-04-20 12:53:30|29247.49|29247.49|29254.56|29254.56|29254.56|29254.56|29247.49|29247.49|0
1650459220000|2022-04-20 12:53:40|29261.63|29261.63|29258.09|29258.09|29261.63|29261.63|29258.09|29258.09|0
1650459230000|2022-04-20 12:53:50|29254.56|29254.56|29254.56|29254.56|29254.56|29254.56|29254.56|29254.56|0
1650459240000|2022-04-20 12:54:00|29258.09|29258.09|29258.09|29258.09|29258.09|29258.09|29258.09|29258.09|0
1650459280000|2022-04-20 12:54:40|29254.56|29254.56|29254.56|29254.56|29254.56|29254.56|29254.56|29254.56|0
1650459290000|2022-04-20 12:54:50|29253.66|29253.66|29246.89|29246.89|29253.66|29253.66|29246.89|29246.89|0
1650459300000|2022-04-20 12:55:00|29253.96|29253.96|29257.79|29257.79|29257.79|29257.79|29253.96|29253.96|0
1650459320000|2022-04-20 12:55:20|29264.86|29264.86|29258.09|29258.09|29264.86|29264.86|29257.79|29257.79|0
1650459340000|2022-04-20 12:55:40|29265.16|29265.16|29265.16|29265.16|29265.16|29265.16|29265.16|29265.16|0
1650459410000|2022-04-20 12:56:50|29261.63|29261.63|29254.56|29254.56|29261.63|29261.63|29254.56|29254.56|0
1650459420000|2022-04-20 12:57:00|29254.26|29254.26|29254.86|29254.86|29254.86|29254.86|29254.26|29254.26|0
1650459430000|2022-04-20 12:57:10|29265.46|29265.46|29266.36|29266.36|29266.36|29266.36|29265.46|29265.46|0
1650459450000|2022-04-20 12:57:30|29269.9|29269.9|29269.9|29269.9|29269.9|29269.9|29269.9|29269.9|0
1650459470000|2022-04-20 12:57:50|29270.14|29270.14|29273.68|29273.68|29273.68|29273.68|29270.14|29270.14|0
1650459500000|2022-04-20 12:58:20|29270.14|29270.14|29266.61|29266.61|29270.14|29270.14|29266.61|29266.61|0
1650459510000|2022-04-20 12:58:30|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|0
1650459530000|2022-04-20 12:58:50|29273.68|29273.68|29277.21|29277.21|29277.21|29277.21|29273.68|29273.68|0
1650459570000|2022-04-20 12:59:30|29273.68|29273.68|29266.61|29266.61|29273.68|29273.68|29266.61|29266.61|0
1650459610000|2022-04-20 13:00:10|29263.07|29263.07|29263.07|29263.07|29263.07|29263.07|29263.07|29263.07|0
1650459620000|2022-04-20 13:00:20|29259.54|29259.54|29258.64|29258.64|29259.54|29259.54|29258.64|29258.64|0
1650459630000|2022-04-20 13:00:30|29255.1|29255.1|29251.57|29251.57|29255.1|29255.1|29251.57|29251.57|0
1650459650000|2022-04-20 13:00:50|29258.64|29258.64|29269.54|29269.54|29269.54|29269.54|29258.64|29258.64|0
1650459660000|2022-04-20 13:01:00|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|0
1650459670000|2022-04-20 13:01:10|29263.07|29263.07|29266.61|29266.61|29270.14|29270.14|29263.07|29263.07|0
1650459690000|2022-04-20 13:01:30|29259.54|29259.54|29256|29256|29259.54|29259.54|29256|29256|0
1650459700000|2022-04-20 13:01:40|29255.7|29255.7|29255.7|29255.7|29255.7|29255.7|29255.7|29255.7|0
1650459730000|2022-04-20 13:02:10|29252.17|29252.17|29252.17|29252.17|29252.17|29252.17|29252.17|29252.17|0
1650459740000|2022-04-20 13:02:20|29259.24|29259.24|29255.7|29255.7|29259.24|29259.24|29255.7|29255.7|0
1650459750000|2022-04-20 13:02:30|29252.17|29252.17|29252.17|29252.17|29252.17|29252.17|29252.17|29252.17|0
1650459770000|2022-04-20 13:02:50|29248.63|29248.63|29248.63|29248.63|29248.63|29248.63|29248.63|29248.63|0
1650459780000|2022-04-20 13:03:00|29248.22|29248.22|29250.94|29250.94|29251.35|29251.35|29247.81|29247.81|0
1650459790000|2022-04-20 13:03:10|29251.35|29251.35|29251.35|29251.35|29251.35|29251.35|29251.35|29251.35|0
1650459830000|2022-04-20 13:03:50|29247.81|29247.81|29244.28|29244.28|29251.35|29251.35|29244.28|29244.28|0
1650459880000|2022-04-20 13:04:40|29237.21|29237.21|29233.67|29233.67|29237.21|29237.21|29233.67|29233.67|0
1650459890000|2022-04-20 13:04:50|29237.21|29237.21|29237.21|29237.21|29237.21|29237.21|29233.67|29233.67|0
1650459900000|2022-04-20 13:05:00|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|0
1650459910000|2022-04-20 13:05:10|29230.44|29230.44|29230.44|29230.44|29230.44|29230.44|29230.44|29230.44|0
1650459920000|2022-04-20 13:05:20|29226.9|29226.9|29226.9|29226.9|29226.9|29226.9|29226.9|29226.9|0
1650459930000|2022-04-20 13:05:30|29227.2|29227.2|29227.2|29227.2|29227.2|29227.2|29227.2|29227.2|0
1650459940000|2022-04-20 13:05:40|29226.6|29226.6|29226.6|29226.6|29226.6|29226.6|29226.6|29226.6|0
1650459970000|2022-04-20 13:06:10|29230.14|29230.14|29226.9|29226.9|29230.14|29230.14|29226.6|29226.6|0
1650459980000|2022-04-20 13:06:20|29223.37|29223.37|29219.42|29219.42|29223.37|29223.37|29219.42|29219.42|0
1650460000000|2022-04-20 13:06:40|29219.72|29219.72|29219.72|29219.72|29219.72|29219.72|29219.72|29219.72|0
1650460020000|2022-04-20 13:07:00|29226.79|29226.79|29223.26|29223.26|29226.79|29226.79|29223.26|29223.26|0
1650460030000|2022-04-20 13:07:10|29223.56|29223.56|29220.02|29220.02|29223.56|29223.56|29220.02|29220.02|0
1650460040000|2022-04-20 13:07:20|29216.49|29216.49|29216.49|29216.49|29216.49|29216.49|29216.49|29216.49|0
1650460060000|2022-04-20 13:07:40|29212.95|29212.95|29212.95|29212.95|29212.95|29212.95|29212.95|29212.95|0
1650460070000|2022-04-20 13:07:50|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|0
1650460090000|2022-04-20 13:08:10|29223.56|29223.56|29227.09|29227.09|29227.09|29227.09|29223.56|29223.56|0
1650460100000|2022-04-20 13:08:20|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|0
1650460110000|2022-04-20 13:08:30|29219.72|29219.72|29219.72|29219.72|29219.72|29219.72|29219.72|29219.72|0
1650460130000|2022-04-20 13:08:50|29223.26|29223.26|29223.26|29223.26|29223.26|29223.26|29223.26|29223.26|0
1650460150000|2022-04-20 13:09:10|29219.72|29219.72|29226.56|29226.56|29226.56|29226.56|29219.72|29219.72|0
1650460160000|2022-04-20 13:09:20|29223.03|29223.03|29219.49|29219.49|29223.03|29223.03|29219.49|29219.49|0
1650460180000|2022-04-20 13:09:40|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|0
1650460200000|2022-04-20 13:10:00|29217.46|29217.46|29216.56|29216.56|29217.46|29217.46|29216.56|29216.56|0
1650460220000|2022-04-20 13:10:20|29216.26|29216.26|29216.26|29216.26|29216.26|29216.26|29216.26|29216.26|0
1650460230000|2022-04-20 13:10:30|29223.33|29223.33|29223.33|29223.33|29223.33|29223.33|29223.33|29223.33|0
1650460240000|2022-04-20 13:10:40|29223.93|29223.93|29223.63|29223.63|29223.93|29223.93|29223.63|29223.63|0
1650460260000|2022-04-20 13:11:00|29216.56|29216.56|29216.26|29216.26|29216.56|29216.56|29216.26|29216.26|0
1650460310000|2022-04-20 13:11:50|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|29219.79|0
1650460320000|2022-04-20 13:12:00|29216.26|29216.26|29216.26|29216.26|29216.26|29216.26|29216.26|29216.26|0
1650460360000|2022-04-20 13:12:40|29216.67|29216.67|29215.39|29215.39|29217.49|29217.49|29215.39|29215.39|0
1650460370000|2022-04-20 13:12:50|29215.69|29215.69|29215.69|29215.69|29215.69|29215.69|29215.69|29215.69|0
1650460420000|2022-04-20 13:13:40|29215.09|29215.09|29215.09|29215.09|29215.09|29215.09|29215.09|29215.09|0
1650460430000|2022-04-20 13:13:50|29213.88|29213.88|29212.98|29212.98|29213.88|29213.88|29212.98|29212.98|0
1650460450000|2022-04-20 13:14:10|29212.68|29212.68|29212.38|29212.38|29212.68|29212.68|29212.38|29212.38|0
1650460460000|2022-04-20 13:14:20|29215.92|29215.92|29215.92|29215.92|29215.92|29215.92|29215.92|29215.92|0
1650460510000|2022-04-20 13:15:10|29212.38|29212.38|29201.78|29201.78|29212.38|29212.38|29194.71|29194.71|0
1650460520000|2022-04-20 13:15:20|29198.24|29198.24|29198.24|29198.24|29198.24|29198.24|29198.24|29198.24|0
1650460540000|2022-04-20 13:15:40|29194.71|29194.71|29194.71|29194.71|29194.71|29194.71|29194.71|29194.71|0
1650460550000|2022-04-20 13:15:50|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|0
1650460560000|2022-04-20 13:16:00|29194.71|29194.71|29194.71|29194.71|29194.71|29194.71|29194.71|29194.71|0
1650460570000|2022-04-20 13:16:10|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|0
1650460590000|2022-04-20 13:16:30|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|0
1650460610000|2022-04-20 13:16:50|29186.82|29186.82|29186.82|29186.82|29186.82|29186.82|29186.82|29186.82|0
1650460650000|2022-04-20 13:17:30|29187.12|29187.12|29178.85|29178.85|29187.12|29187.12|29178.85|29178.85|0
1650460680000|2022-04-20 13:18:00|29182.38|29182.38|29185.92|29185.92|29185.92|29185.92|29182.38|29182.38|0
1650460700000|2022-04-20 13:18:20|29185.32|29185.32|29185.32|29185.32|29185.32|29185.32|29185.32|29185.32|0
1650460710000|2022-04-20 13:18:30|29181.78|29181.78|29181.78|29181.78|29181.78|29181.78|29181.78|29181.78|0
1650460730000|2022-04-20 13:18:50|29185.32|29185.32|29185.32|29185.32|29185.32|29185.32|29185.32|29185.32|0
1650460760000|2022-04-20 13:19:20|29188.85|29188.85|29185.32|29185.32|29188.85|29188.85|29185.32|29185.32|0
1650460770000|2022-04-20 13:19:30|29181.78|29181.78|29181.78|29181.78|29181.78|29181.78|29181.78|29181.78|0
1650460790000|2022-04-20 13:19:50|29188.85|29188.85|29185.32|29185.32|29188.85|29188.85|29185.32|29185.32|0
1650460800000|2022-04-20 13:20:00|29188.32|29188.32|29192.26|29192.26|29192.26|29192.26|29188.32|29188.32|0
1650460810000|2022-04-20 13:20:10|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|0
1650460870000|2022-04-20 13:21:10|29202.87|29202.87|29202.87|29202.87|29203.47|29203.47|29202.87|29202.87|0
1650460880000|2022-04-20 13:21:20|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|0
1650460920000|2022-04-20 13:22:00|29202.87|29202.87|29206.4|29206.4|29206.4|29206.4|29202.87|29202.87|0
1650460950000|2022-04-20 13:22:30|29208.81|29208.81|29208.81|29208.81|29208.81|29208.81|29208.81|29208.81|0
1650460960000|2022-04-20 13:22:40|29209.11|29209.11|29207.91|29207.91|29209.11|29209.11|29207.91|29207.91|0
1650460970000|2022-04-20 13:22:50|29211.44|29211.44|29212.34|29212.34|29212.34|29212.34|29211.44|29211.44|0
1650460980000|2022-04-20 13:23:00|29212.64|29212.64|29219.71|29219.71|29219.71|29219.71|29212.64|29212.64|0
1650461010000|2022-04-20 13:23:30|29223.25|29223.25|29223.25|29223.25|29223.25|29223.25|29223.25|29223.25|0
1650461020000|2022-04-20 13:23:40|29223.66|29223.66|29227.19|29227.19|29227.19|29227.19|29223.66|29223.66|0
1650461030000|2022-04-20 13:23:50|29220.12|29220.12|29220.12|29220.12|29220.12|29220.12|29220.12|29220.12|0
1650461040000|2022-04-20 13:24:00|29219.82|29219.82|29216.29|29216.29|29219.82|29219.82|29216.29|29216.29|0
1650461050000|2022-04-20 13:24:10|29212.75|29212.75|29212.45|29212.45|29212.75|29212.75|29212.45|29212.45|0
1650461060000|2022-04-20 13:24:20|29212.04|29212.04|29212.04|29212.04|29212.04|29212.04|29211.74|29211.74|0
1650461080000|2022-04-20 13:24:40|29215.58|29215.58|29212.04|29212.04|29215.58|29215.58|29212.04|29212.04|0
1650461090000|2022-04-20 13:24:50|29219.11|29219.11|29222.65|29222.65|29222.65|29222.65|29219.11|29219.11|0
1650461100000|2022-04-20 13:25:00|29223.25|29223.25|29223.25|29223.25|29223.25|29223.25|29223.25|29223.25|0
1650461120000|2022-04-20 13:25:20|29222.95|29222.95|29222.95|29222.95|29222.95|29222.95|29222.95|29222.95|0
1650461160000|2022-04-20 13:26:00|29226.48|29226.48|29222.65|29222.65|29226.48|29226.48|29222.65|29222.65|0
1650461170000|2022-04-20 13:26:10|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|0
1650461180000|2022-04-20 13:26:20|29215.28|29215.28|29211.74|29211.74|29215.28|29215.28|29211.74|29211.74|0
1650461210000|2022-04-20 13:26:50|29208.21|29208.21|29208.21|29208.21|29208.21|29208.21|29208.21|29208.21|0
1650461220000|2022-04-20 13:27:00|29207.91|29207.91|29211.44|29211.44|29211.44|29211.44|29207.91|29207.91|0
1650461240000|2022-04-20 13:27:20|29212.34|29212.34|29212.34|29212.34|29215.88|29215.88|29212.34|29212.34|0
1650461250000|2022-04-20 13:27:30|29212.58|29212.58|29212.58|29212.58|29212.58|29212.58|29212.58|29212.58|0
1650461260000|2022-04-20 13:27:40|29212.83|29212.83|29212.83|29212.83|29212.83|29212.83|29212.83|29212.83|0
1650461290000|2022-04-20 13:28:10|29213.07|29213.07|29213.07|29213.07|29213.07|29213.07|29213.07|29213.07|0
1650461300000|2022-04-20 13:28:20|29216.6|29216.6|29216.6|29216.6|29216.6|29216.6|29216.6|29216.6|0
1650461310000|2022-04-20 13:28:30|29216.3|29216.3|29216.9|29216.9|29217.2|29217.2|29216.3|29216.3|0
1650461320000|2022-04-20 13:28:40|29216.6|29216.6|29209.83|29209.83|29216.9|29216.9|29209.83|29209.83|0
1650461330000|2022-04-20 13:28:50|29213.37|29213.37|29209.83|29209.83|29213.37|29213.37|29209.83|29209.83|0
1650461360000|2022-04-20 13:29:20|29209.23|29209.23|29209.83|29209.83|29209.83|29209.83|29209.23|29209.23|0
1650461370000|2022-04-20 13:29:30|29209.42|29209.42|29212.55|29212.55|29212.96|29212.96|29209.42|29209.42|0
1650461380000|2022-04-20 13:29:40|29213.15|29213.15|29212.85|29212.85|29213.15|29213.15|29212.85|29212.85|0
1650461400000|2022-04-20 13:30:00|29213.45|29213.45|29235.89|29235.89|29235.89|29235.89|29213.45|29213.45|0
1650461410000|2022-04-20 13:30:10|29232.35|29232.35|29224.98|29224.98|29232.35|29232.35|29224.98|29224.98|0
1650461420000|2022-04-20 13:30:20|29224.38|29224.38|29232.05|29232.05|29232.05|29232.05|29224.38|29224.38|0
1650461430000|2022-04-20 13:30:30|29232.35|29232.35|29239.72|29239.72|29239.72|29239.72|29232.35|29232.35|0
1650461450000|2022-04-20 13:30:50|29232.65|29232.65|29236.49|29236.49|29236.49|29236.49|29232.65|29232.65|0
1650461460000|2022-04-20 13:31:00|29250.63|29250.63|29243.56|29243.56|29250.63|29250.63|29243.56|29243.56|0
1650461470000|2022-04-20 13:31:10|29247.09|29247.09|29247.4|29247.4|29247.4|29247.4|29247.09|29247.09|0
1650461480000|2022-04-20 13:31:20|29250.93|29250.93|29247.09|29247.09|29250.93|29250.93|29247.09|29247.09|0
1650461490000|2022-04-20 13:31:30|29254.16|29254.16|29250.63|29250.63|29254.16|29254.16|29250.63|29250.63|0
1650461500000|2022-04-20 13:31:40|29261.23|29261.23|29268.3|29268.3|29275.37|29275.37|29261.23|29261.23|0
1650461510000|2022-04-20 13:31:50|29261.23|29261.23|29261.64|29261.64|29261.64|29261.64|29261.23|29261.23|0
1650461520000|2022-04-20 13:32:00|29279.32|29279.32|29273.45|29273.45|29284.06|29284.06|29273.45|29273.45|0
1650461530000|2022-04-20 13:32:10|29273.15|29273.15|29269.01|29269.01|29273.15|29273.15|29269.01|29269.01|0
1650461540000|2022-04-20 13:32:20|29261.94|29261.94|29265.48|29265.48|29265.48|29265.48|29261.94|29261.94|0
1650461560000|2022-04-20 13:32:40|29258.41|29258.41|29261.94|29261.94|29261.94|29261.94|29258.41|29258.41|0
1650461570000|2022-04-20 13:32:50|29265.48|29265.48|29269.12|29269.12|29269.42|29269.42|29265.48|29265.48|0
1650461580000|2022-04-20 13:33:00|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|0
1650461590000|2022-04-20 13:33:10|29286.8|29286.8|29290.33|29290.33|29300.94|29300.94|29283.26|29283.26|0
1650461600000|2022-04-20 13:33:20|29293.87|29293.87|29282.96|29282.96|29293.87|29293.87|29282.96|29282.96|0
1650461620000|2022-04-20 13:33:40|29283.86|29283.86|29284.16|29284.16|29284.16|29284.16|29283.86|29283.86|0
1650461630000|2022-04-20 13:33:50|29280.63|29280.63|29266.49|29266.49|29280.63|29280.63|29266.49|29266.49|0
1650461640000|2022-04-20 13:34:00|29273.56|29273.56|29266.49|29266.49|29273.56|29273.56|29266.49|29266.49|0
1650461650000|2022-04-20 13:34:10|29262.96|29262.96|29262.96|29262.96|29262.96|29262.96|29262.96|29262.96|0
1650461660000|2022-04-20 13:34:20|29270.03|29270.03|29274.29|29274.29|29274.29|29274.29|29270.03|29270.03|0
1650461670000|2022-04-20 13:34:30|29277.82|29277.82|29270.75|29270.75|29277.82|29277.82|29270.75|29270.75|0
1650461680000|2022-04-20 13:34:40|29274.29|29274.29|29274.29|29274.29|29274.29|29274.29|29274.29|29274.29|0
1650461690000|2022-04-20 13:34:50|29277.82|29277.82|29274.29|29274.29|29277.82|29277.82|29274.29|29274.29|0
1650461700000|2022-04-20 13:35:00|29273.88|29273.88|29282.45|29282.45|29282.45|29282.45|29273.88|29273.88|0
1650461710000|2022-04-20 13:35:10|29282.86|29282.86|29293.46|29293.46|29301.43|29301.43|29282.86|29282.86|0
1650461720000|2022-04-20 13:35:20|29293.16|29293.16|29293.16|29293.16|29293.16|29293.16|29293.16|29293.16|0
1650461730000|2022-04-20 13:35:30|29289.03|29289.03|29292.56|29292.56|29292.56|29292.56|29278.42|29278.42|0
1650461740000|2022-04-20 13:35:40|29296.1|29296.1|29296.1|29296.1|29296.1|29296.1|29296.1|29296.1|0
1650461750000|2022-04-20 13:35:50|29292.56|29292.56|29285.49|29285.49|29292.56|29292.56|29285.49|29285.49|0
1650461760000|2022-04-20 13:36:00|29286.09|29286.09|29293.98|29293.98|29293.98|29293.98|29286.09|29286.09|0
1650461770000|2022-04-20 13:36:10|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|29290.45|0
1650461780000|2022-04-20 13:36:20|29291.65|29291.65|29291.65|29291.65|29291.65|29291.65|29291.65|29291.65|0
1650461790000|2022-04-20 13:36:30|29291.95|29291.95|29291.95|29291.95|29291.95|29291.95|29291.95|29291.95|0
1650461800000|2022-04-20 13:36:40|29295.48|29295.48|29299.02|29299.02|29299.02|29299.02|29295.48|29295.48|0
1650461810000|2022-04-20 13:36:50|29299.32|29299.32|29295.78|29295.78|29299.32|29299.32|29295.78|29295.78|0
1650461820000|2022-04-20 13:37:00|29296.19|29296.19|29296.19|29296.19|29296.19|29296.19|29296.19|29296.19|0
1650461850000|2022-04-20 13:37:30|29292.66|29292.66|29282.05|29282.05|29292.66|29292.66|29282.05|29282.05|0
1650461860000|2022-04-20 13:37:40|29278.52|29278.52|29278.11|29278.11|29282.05|29282.05|29274.17|29274.17|0
1650461870000|2022-04-20 13:37:50|29277.7|29277.7|29270.63|29270.63|29277.7|29277.7|29267.1|29267.1|0
1650461880000|2022-04-20 13:38:00|29274.17|29274.17|29288.31|29288.31|29288.31|29288.31|29267.1|29267.1|0
1650461890000|2022-04-20 13:38:10|29284.77|29284.77|29284.77|29284.77|29284.77|29284.77|29284.77|29284.77|0
1650461910000|2022-04-20 13:38:30|29288.31|29288.31|29286.34|29286.34|29288.31|29288.31|29282.8|29282.8|0
1650461920000|2022-04-20 13:38:40|29282.8|29282.8|29279.27|29279.27|29286.34|29286.34|29279.27|29279.27|0
1650461930000|2022-04-20 13:38:50|29279.57|29279.57|29279.57|29279.57|29279.57|29279.57|29276.03|29276.03|0
1650461940000|2022-04-20 13:39:00|29279.27|29279.27|29279.27|29279.27|29279.27|29279.27|29279.27|29279.27|0
1650461960000|2022-04-20 13:39:20|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|0
1650461970000|2022-04-20 13:39:30|29279.27|29279.27|29300.48|29300.48|29300.48|29300.48|29279.27|29279.27|0
1650461980000|2022-04-20 13:39:40|29299.28|29299.28|29295.14|29295.14|29299.28|29299.28|29295.14|29295.14|0
1650461990000|2022-04-20 13:39:50|29288.07|29288.07|29291.61|29291.61|29291.61|29291.61|29288.07|29288.07|0
1650462000000|2022-04-20 13:40:00|29290.64|29290.64|29286.86|29286.86|29290.64|29290.64|29286.86|29286.86|0
1650462010000|2022-04-20 13:40:10|29290.4|29290.4|29290.4|29290.4|29290.4|29290.4|29290.4|29290.4|0
1650462020000|2022-04-20 13:40:20|29289.8|29289.8|29289.8|29289.8|29289.8|29289.8|29289.8|29289.8|0
1650462030000|2022-04-20 13:40:30|29289.49|29289.49|29289.49|29289.49|29289.9|29289.9|29289.49|29289.49|0
1650462040000|2022-04-20 13:40:40|29296.56|29296.56|29296.56|29296.56|29296.56|29296.56|29296.56|29296.56|0
1650462050000|2022-04-20 13:40:50|29296.26|29296.26|29296.26|29296.26|29296.26|29296.26|29296.26|29296.26|0
1650462060000|2022-04-20 13:41:00|29295.96|29295.96|29288.89|29288.89|29295.96|29295.96|29288.89|29288.89|0
1650462070000|2022-04-20 13:41:10|29288.48|29288.48|29280.81|29280.81|29288.48|29288.48|29280.81|29280.81|0
1650462090000|2022-04-20 13:41:30|29280.51|29280.51|29276.38|29276.38|29280.51|29280.51|29276.38|29276.38|0
1650462100000|2022-04-20 13:41:40|29276.68|29276.68|29273.14|29273.14|29276.68|29276.68|29273.14|29273.14|0
1650462110000|2022-04-20 13:41:50|29269.61|29269.61|29272.9|29272.9|29273.14|29273.14|29269.61|29269.61|0
1650462120000|2022-04-20 13:42:00|29283.51|29283.51|29290.28|29290.28|29290.28|29290.28|29283.51|29283.51|0
1650462130000|2022-04-20 13:42:10|29286.74|29286.74|29283.21|29283.21|29286.74|29286.74|29283.21|29283.21|0
1650462150000|2022-04-20 13:42:30|29282.6|29282.6|29285.73|29285.73|29285.73|29285.73|29281.59|29281.59|0
1650462160000|2022-04-20 13:42:40|29285.49|29285.49|29284.89|29284.89|29285.49|29285.49|29284.89|29284.89|0
1650462170000|2022-04-20 13:42:50|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|0
1650462180000|2022-04-20 13:43:00|29295.49|29295.49|29295.49|29295.49|29295.49|29295.49|29295.49|29295.49|0
1650462190000|2022-04-20 13:43:10|29291.96|29291.96|29295.49|29295.49|29299.03|29299.03|29291.96|29291.96|0
1650462210000|2022-04-20 13:43:30|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|0
1650462220000|2022-04-20 13:43:40|29288.42|29288.42|29284.89|29284.89|29288.42|29288.42|29284.89|29284.89|0
1650462230000|2022-04-20 13:43:50|29285.19|29285.19|29285.19|29285.19|29285.19|29285.19|29285.19|29285.19|0
1650462240000|2022-04-20 13:44:00|29292.26|29292.26|29292.26|29292.26|29292.26|29292.26|29292.26|29292.26|0
1650462250000|2022-04-20 13:44:10|29291.66|29291.66|29291.66|29291.66|29291.66|29291.66|29291.66|29291.66|0
1650462260000|2022-04-20 13:44:20|29287.82|29287.82|29280.18|29280.18|29287.82|29287.82|29275.74|29275.74|0
1650462270000|2022-04-20 13:44:30|29283.72|29283.72|29283.72|29283.72|29283.72|29283.72|29283.72|29283.72|0
1650462280000|2022-04-20 13:44:40|29284.02|29284.02|29288.75|29288.75|29288.75|29288.75|29284.02|29284.02|0
1650462290000|2022-04-20 13:44:50|29288.15|29288.15|29295.22|29295.22|29295.22|29295.22|29288.15|29288.15|0
1650462300000|2022-04-20 13:45:00|29298.76|29298.76|29298.76|29298.76|29298.76|29298.76|29298.76|29298.76|0
1650462310000|2022-04-20 13:45:10|29299.66|29299.66|29310.37|29310.37|29310.37|29310.37|29299.66|29299.66|0
1650462320000|2022-04-20 13:45:20|29306.84|29306.84|29296.23|29296.23|29306.84|29306.84|29296.23|29296.23|0
1650462340000|2022-04-20 13:45:40|29292.7|29292.7|29288.86|29288.86|29292.7|29292.7|29288.86|29288.86|0
1650462350000|2022-04-20 13:45:50|29292.4|29292.4|29292.4|29292.4|29292.4|29292.4|29292.4|29292.4|0
1650462360000|2022-04-20 13:46:00|29295.93|29295.93|29300.37|29300.37|29300.37|29300.37|29295.93|29295.93|0
1650462370000|2022-04-20 13:46:10|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|0
1650462380000|2022-04-20 13:46:20|29300.37|29300.37|29293|29293|29300.37|29300.37|29293|29293|0
1650462390000|2022-04-20 13:46:30|29293.3|29293.3|29293.6|29293.6|29293.9|29293.9|29289.76|29289.76|0
1650462400000|2022-04-20 13:46:40|29293.3|29293.3|29289.76|29289.76|29293.3|29293.3|29289.76|29289.76|0
1650462410000|2022-04-20 13:46:50|29289.52|29289.52|29289.28|29289.28|29289.52|29289.52|29289.28|29289.28|0
1650462420000|2022-04-20 13:47:00|29296.35|29296.35|29296.35|29296.35|29296.35|29296.35|29296.35|29296.35|0
1650462440000|2022-04-20 13:47:20|29303.42|29303.42|29288.68|29288.68|29303.42|29303.42|29288.68|29288.68|0
1650462460000|2022-04-20 13:47:40|29309.89|29309.89|29309.89|29309.89|29309.89|29309.89|29309.89|29309.89|0
1650462470000|2022-04-20 13:47:50|29306.35|29306.35|29317.44|29317.44|29317.44|29317.44|29306.35|29306.35|0
1650462480000|2022-04-20 13:48:00|29320.98|29320.98|29324.51|29324.51|29324.51|29324.51|29320.98|29320.98|0
1650462490000|2022-04-20 13:48:10|29320.98|29320.98|29320.98|29320.98|29320.98|29320.98|29320.98|29320.98|0
1650462500000|2022-04-20 13:48:20|29317.44|29317.44|29317.44|29317.44|29317.44|29317.44|29317.44|29317.44|0
1650462510000|2022-04-20 13:48:30|29320.98|29320.98|29313.91|29313.91|29320.98|29320.98|29313.91|29313.91|0
1650462520000|2022-04-20 13:48:40|29317.44|29317.44|29320.98|29320.98|29320.98|29320.98|29317.44|29317.44|0
1650462530000|2022-04-20 13:48:50|29324.51|29324.51|29324.51|29324.51|29324.51|29324.51|29324.51|29324.51|0
1650462540000|2022-04-20 13:49:00|29320.98|29320.98|29317.44|29317.44|29320.98|29320.98|29317.44|29317.44|0
1650462560000|2022-04-20 13:49:20|29317.14|29317.14|29324.21|29324.21|29324.21|29324.21|29317.14|29317.14|0
1650462580000|2022-04-20 13:49:40|29324.51|29324.51|29328.05|29328.05|29331.58|29331.58|29324.51|29324.51|0
1650462590000|2022-04-20 13:49:50|29327.15|29327.15|29330.98|29330.98|29330.98|29330.98|29327.15|29327.15|0
1650462600000|2022-04-20 13:50:00|29330.5|29330.5|29334.03|29334.03|29334.03|29334.03|29326.96|29326.96|0
1650462620000|2022-04-20 13:50:20|29334.33|29334.33|29337.57|29337.57|29337.87|29337.87|29334.33|29334.33|0
1650462630000|2022-04-20 13:50:30|29336.66|29336.66|29336.66|29336.66|29336.66|29336.66|29336.66|29336.66|0
1650462640000|2022-04-20 13:50:40|29336.25|29336.25|29340.09|29340.09|29340.09|29340.09|29336.25|29336.25|0
1650462650000|2022-04-20 13:50:50|29347.16|29347.16|29347.46|29347.46|29347.46|29347.46|29347.16|29347.16|0
1650462660000|2022-04-20 13:51:00|29347.76|29347.76|29351|29351|29351.3|29351.3|29347.76|29347.76|0
1650462670000|2022-04-20 13:51:10|29350.39|29350.39|29350.39|29350.39|29350.39|29350.39|29350.39|29350.39|0
1650462680000|2022-04-20 13:51:20|29346.86|29346.86|29350.39|29350.39|29350.39|29350.39|29346.86|29346.86|0
1650462690000|2022-04-20 13:51:30|29357.46|29357.46|29357.46|29357.46|29357.76|29357.76|29357.46|29357.46|0
1650462700000|2022-04-20 13:51:40|29361|29361|29361|29361|29361|29361|29361|29361|0
1650462710000|2022-04-20 13:51:50|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|0
1650462720000|2022-04-20 13:52:00|29362.72|29362.72|29362.72|29362.72|29366.26|29366.26|29362.72|29362.72|0
1650462730000|2022-04-20 13:52:10|29359.19|29359.19|29358.88|29358.88|29359.19|29359.19|29358.88|29358.88|0
1650462740000|2022-04-20 13:52:20|29359.49|29359.49|29366.56|29366.56|29366.56|29366.56|29359.49|29359.49|0
1650462750000|2022-04-20 13:52:30|29370.09|29370.09|29370.09|29370.09|29370.09|29370.09|29370.09|29370.09|0
1650462760000|2022-04-20 13:52:40|29373.63|29373.63|29374.23|29374.23|29374.23|29374.23|29373.63|29373.63|0
1650462770000|2022-04-20 13:52:50|29377.76|29377.76|29388.07|29388.07|29388.07|29388.07|29377.46|29377.46|0
1650462780000|2022-04-20 13:53:00|29384.53|29384.53|29384.53|29384.53|29384.53|29384.53|29384.53|29384.53|0
1650462800000|2022-04-20 13:53:20|29388.07|29388.07|29387.16|29387.16|29388.07|29388.07|29387.16|29387.16|0
1650462820000|2022-04-20 13:53:40|29390.7|29390.7|29387.16|29387.16|29390.7|29390.7|29387.16|29387.16|0
1650462830000|2022-04-20 13:53:50|29383.63|29383.63|29383.63|29383.63|29383.63|29383.63|29380.09|29380.09|0
1650462840000|2022-04-20 13:54:00|29390.7|29390.7|29394.53|29394.53|29394.53|29394.53|29390.7|29390.7|0
1650462850000|2022-04-20 13:54:10|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|0
1650462860000|2022-04-20 13:54:20|29394.53|29394.53|29394.53|29394.53|29394.53|29394.53|29394.53|29394.53|0
1650462870000|2022-04-20 13:54:30|29394.94|29394.94|29394.94|29394.94|29394.94|29394.94|29394.94|29394.94|0
1650462880000|2022-04-20 13:54:40|29395.24|29395.24|29398.78|29398.78|29398.78|29398.78|29395.24|29395.24|0
1650462890000|2022-04-20 13:54:50|29391.71|29391.71|29391.71|29391.71|29391.71|29391.71|29391.71|29391.71|0
1650462900000|2022-04-20 13:55:00|29388.17|29388.17|29388.17|29388.17|29388.17|29388.17|29388.17|29388.17|0
1650462910000|2022-04-20 13:55:10|29381.1|29381.1|29381.1|29381.1|29381.1|29381.1|29381.1|29381.1|0
1650462920000|2022-04-20 13:55:20|29377.57|29377.57|29369.19|29369.19|29377.57|29377.57|29369.19|29369.19|0
1650462930000|2022-04-20 13:55:30|29365.65|29365.65|29365.65|29365.65|29365.65|29365.65|29365.65|29365.65|0
1650462940000|2022-04-20 13:55:40|29365.24|29365.24|29365.24|29365.24|29365.24|29365.24|29365.24|29365.24|0
1650462950000|2022-04-20 13:55:50|29354.64|29354.64|29354.64|29354.64|29354.64|29354.64|29354.64|29354.64|0
1650462960000|2022-04-20 13:56:00|29354.34|29354.34|29385.85|29385.85|29389.39|29389.39|29354.04|29354.04|0
1650462970000|2022-04-20 13:56:10|29382.32|29382.32|29378.48|29378.48|29382.32|29382.32|29378.48|29378.48|0
1650462980000|2022-04-20 13:56:20|29378.78|29378.78|29385.85|29385.85|29385.85|29385.85|29378.78|29378.78|0
1650462990000|2022-04-20 13:56:30|29389.39|29389.39|29390.81|29390.81|29390.81|29390.81|29389.39|29389.39|0
1650463000000|2022-04-20 13:56:40|29397.88|29397.88|29394.34|29394.34|29397.88|29397.88|29394.34|29394.34|0
1650463010000|2022-04-20 13:56:50|29397.88|29397.88|29401.41|29401.41|29401.41|29401.41|29397.88|29397.88|0
1650463020000|2022-04-20 13:57:00|29401.71|29401.71|29404.95|29404.95|29404.95|29404.95|29401.41|29401.41|0
1650463030000|2022-04-20 13:57:10|29401.41|29401.41|29390.81|29390.81|29401.41|29401.41|29390.81|29390.81|0
1650463040000|2022-04-20 13:57:20|29387.27|29387.27|29387.27|29387.27|29387.27|29387.27|29387.27|29387.27|0
1650463050000|2022-04-20 13:57:30|29383.74|29383.74|29375.66|29375.66|29383.74|29383.74|29375.66|29375.66|0
1650463060000|2022-04-20 13:57:40|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|29375.66|29375.66|0
1650463070000|2022-04-20 13:57:50|29379.19|29379.19|29379.19|29379.19|29379.19|29379.19|29379.19|29379.19|0
1650463080000|2022-04-20 13:58:00|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|0
1650463090000|2022-04-20 13:58:10|29386.26|29386.26|29389.8|29389.8|29389.8|29389.8|29386.26|29386.26|0
1650463100000|2022-04-20 13:58:20|29390.21|29390.21|29390.21|29390.21|29390.21|29390.21|29390.21|29390.21|0
1650463110000|2022-04-20 13:58:30|29390.81|29390.81|29397.88|29397.88|29397.88|29397.88|29390.81|29390.81|0
1650463120000|2022-04-20 13:58:40|29394.34|29394.34|29394.34|29394.34|29394.34|29394.34|29394.34|29394.34|0
1650463130000|2022-04-20 13:58:50|29397.88|29397.88|29401.41|29401.41|29401.41|29401.41|29394.34|29394.34|0
1650463140000|2022-04-20 13:59:00|29397.88|29397.88|29401.41|29401.41|29401.41|29401.41|29397.88|29397.88|0
1650463160000|2022-04-20 13:59:20|29397.88|29397.88|29397.88|29397.88|29397.88|29397.88|29397.88|29397.88|0
1650463170000|2022-04-20 13:59:30|29401.41|29401.41|29404.95|29404.95|29404.95|29404.95|29401.41|29401.41|0
1650463190000|2022-04-20 13:59:50|29404.65|29404.65|29404.35|29404.35|29404.65|29404.65|29404.35|29404.35|0
1650463200000|2022-04-20 14:00:00|29404|29404|29425.3|29425.3|29428.8|29428.8|29404|29404|0
1650463210000|2022-04-20 14:00:10|29414.7|29414.7|29421.7|29421.7|29421.7|29421.7|29414.7|29414.7|0
1650463220000|2022-04-20 14:00:20|29425.3|29425.3|29447.2|29447.2|29447.2|29447.2|29425.3|29425.3|0
1650463230000|2022-04-20 14:00:30|29426|29426|29433|29433|29433|29433|29426|29426|0
1650463240000|2022-04-20 14:00:40|29436.6|29436.6|29440.1|29440.1|29440.1|29440.1|29436.6|29436.6|0
1650463250000|2022-04-20 14:00:50|29439.5|29439.5|29436|29436|29439.5|29439.5|29432.4|29432.4|0
1650463260000|2022-04-20 14:01:00|29439.5|29439.5|29446.9|29446.9|29450.4|29450.4|29439.5|29439.5|0
1650463270000|2022-04-20 14:01:10|29450.4|29450.4|29446.9|29446.9|29450.4|29450.4|29446.9|29446.9|0
1650463280000|2022-04-20 14:01:20|29446.6|29446.6|29450.1|29450.1|29450.1|29450.1|29446.6|29446.6|0
1650463290000|2022-04-20 14:01:30|29443|29443|29446.6|29446.6|29446.6|29446.6|29443|29443|0
1650463300000|2022-04-20 14:01:40|29457.2|29457.2|29457.2|29457.2|29457.2|29457.2|29457.2|29457.2|0
1650463310000|2022-04-20 14:01:50|29450.1|29450.1|29436|29436|29450.1|29450.1|29436|29436|0
1650463320000|2022-04-20 14:02:00|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|29435.7|0
1650463330000|2022-04-20 14:02:10|29439.2|29439.2|29428.6|29428.6|29439.2|29439.2|29421.5|29421.5|0
1650463340000|2022-04-20 14:02:20|29432.1|29432.1|29439.5|29439.5|29439.5|29439.5|29432.1|29432.1|0
1650463350000|2022-04-20 14:02:30|29443|29443|29439.5|29439.5|29443|29443|29439.5|29439.5|0
1650463360000|2022-04-20 14:02:40|29443|29443|29443|29443|29443|29443|29443|29443|0
1650463370000|2022-04-20 14:02:50|29436|29436|29432.4|29432.4|29436|29436|29432.4|29432.4|0
1650463380000|2022-04-20 14:03:00|29439.5|29439.5|29439.5|29439.5|29439.5|29439.5|29439.5|29439.5|0
1650463390000|2022-04-20 14:03:10|29439.2|29439.2|29439.2|29439.2|29439.2|29439.2|29439.2|29439.2|0
1650463400000|2022-04-20 14:03:20|29435.7|29435.7|29428.6|29428.6|29435.7|29435.7|29428.6|29428.6|0
1650463410000|2022-04-20 14:03:30|29425.1|29425.1|29425.1|29425.1|29425.1|29425.1|29425.1|29425.1|0
1650463430000|2022-04-20 14:03:50|29428.6|29428.6|29421.5|29421.5|29428.6|29428.6|29421.5|29421.5|0
1650463440000|2022-04-20 14:04:00|29428.6|29428.6|29423.9|29423.9|29430.9|29430.9|29423.9|29423.9|0
1650463450000|2022-04-20 14:04:10|29441.5|29441.5|29434.5|29434.5|29441.5|29441.5|29434.5|29434.5|0
1650463460000|2022-04-20 14:04:20|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|0
1650463470000|2022-04-20 14:04:30|29427.4|29427.4|29423.9|29423.9|29427.4|29427.4|29423.9|29423.9|0
1650463490000|2022-04-20 14:04:50|29416.8|29416.8|29416.8|29416.8|29416.8|29416.8|29416.8|29416.8|0
1650463500000|2022-04-20 14:05:00|29417.1|29417.1|29417.1|29417.1|29424.2|29424.2|29417.1|29417.1|0
1650463510000|2022-04-20 14:05:10|29434.8|29434.8|29438.3|29438.3|29441.8|29441.8|29434.8|29434.8|0
1650463520000|2022-04-20 14:05:20|29431.2|29431.2|29438.3|29438.3|29438.3|29438.3|29431.2|29431.2|0
1650463530000|2022-04-20 14:05:30|29437.7|29437.7|29437.7|29437.7|29437.7|29437.7|29430.6|29430.6|0
1650463540000|2022-04-20 14:05:40|29434.2|29434.2|29437.7|29437.7|29444.8|29444.8|29434.2|29434.2|0
1650463550000|2022-04-20 14:05:50|29434.2|29434.2|29430.6|29430.6|29434.2|29434.2|29430.6|29430.6|0
1650463560000|2022-04-20 14:06:00|29427.1|29427.1|29430.6|29430.6|29430.6|29430.6|29427.1|29427.1|0
1650463570000|2022-04-20 14:06:10|29430|29430|29430|29430|29430|29430|29430|29430|0
1650463580000|2022-04-20 14:06:20|29426.5|29426.5|29437.1|29437.1|29437.1|29437.1|29426.5|29426.5|0
1650463590000|2022-04-20 14:06:30|29430|29430|29426.5|29426.5|29430|29430|29426.5|29426.5|0
1650463600000|2022-04-20 14:06:40|29433.6|29433.6|29437.1|29437.1|29437.1|29437.1|29433.6|29433.6|0
1650463610000|2022-04-20 14:06:50|29440.6|29440.6|29437.1|29437.1|29444.2|29444.2|29437.1|29437.1|0
1650463620000|2022-04-20 14:07:00|29440.6|29440.6|29440.6|29440.6|29440.6|29440.6|29440.6|29440.6|0
1650463650000|2022-04-20 14:07:30|29440|29440|29439.1|29439.1|29440|29440|29439.1|29439.1|0
1650463660000|2022-04-20 14:07:40|29442.7|29442.7|29453.6|29453.6|29453.6|29453.6|29442.7|29442.7|0
1650463670000|2022-04-20 14:07:50|29457.1|29457.1|29453.6|29453.6|29460.6|29460.6|29453.6|29453.6|0
1650463680000|2022-04-20 14:08:00|29457.1|29457.1|29450.3|29450.3|29457.1|29457.1|29450.3|29450.3|0
1650463730000|2022-04-20 14:08:50|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|29443.3|29443.3|0
1650463740000|2022-04-20 14:09:00|29443.3|29443.3|29443.3|29443.3|29443.3|29443.3|29443.3|29443.3|0
1650463750000|2022-04-20 14:09:10|29443.9|29443.9|29447.4|29447.4|29447.4|29447.4|29443.9|29443.9|0
1650463770000|2022-04-20 14:09:30|29450.9|29450.9|29451.8|29451.8|29451.8|29451.8|29450.9|29450.9|0
1650463780000|2022-04-20 14:09:40|29455.4|29455.4|29455.7|29455.7|29455.7|29455.7|29455.4|29455.4|0
1650463800000|2022-04-20 14:10:00|29466.3|29466.3|29468.4|29468.4|29468.4|29468.4|29466.3|29466.3|0
1650463810000|2022-04-20 14:10:10|29467.8|29467.8|29467.5|29467.5|29467.8|29467.8|29467.5|29467.5|0
1650463820000|2022-04-20 14:10:20|29471|29471|29483.7|29483.7|29483.7|29483.7|29471|29471|0
1650463830000|2022-04-20 14:10:30|29483.2|29483.2|29476.6|29476.6|29483.2|29483.2|29476.2|29476.2|0
1650463840000|2022-04-20 14:10:40|29473|29473|29466|29466|29473|29473|29466|29466|0
1650463850000|2022-04-20 14:10:50|29473|29473|29476.6|29476.6|29476.6|29476.6|29473|29473|0
1650463880000|2022-04-20 14:11:20|29487.2|29487.2|29486.8|29486.8|29487.2|29487.2|29486.8|29486.8|0
1650463890000|2022-04-20 14:11:30|29483.2|29483.2|29482.9|29482.9|29486.8|29486.8|29482.9|29482.9|0
1650463900000|2022-04-20 14:11:40|29486.5|29486.5|29490|29490|29490|29490|29486.5|29486.5|0
1650463910000|2022-04-20 14:11:50|29482.9|29482.9|29486.5|29486.5|29486.5|29486.5|29482.9|29482.9|0
1650463920000|2022-04-20 14:12:00|29490|29490|29490|29490|29493.5|29493.5|29490|29490|0
1650463930000|2022-04-20 14:12:10|29482.9|29482.9|29482.9|29482.9|29482.9|29482.9|29482.9|29482.9|0
1650463940000|2022-04-20 14:12:20|29479.4|29479.4|29482.9|29482.9|29482.9|29482.9|29479.4|29479.4|0
1650463950000|2022-04-20 14:12:30|29486.5|29486.5|29486.5|29486.5|29486.5|29486.5|29486.5|29486.5|0
1650463960000|2022-04-20 14:12:40|29482.9|29482.9|29482.9|29482.9|29482.9|29482.9|29482.9|29482.9|0
1650463970000|2022-04-20 14:12:50|29479.4|29479.4|29472.3|29472.3|29479.4|29479.4|29472.3|29472.3|0
1650463980000|2022-04-20 14:13:00|29468.8|29468.8|29472.3|29472.3|29472.3|29472.3|29468.8|29468.8|0
1650463990000|2022-04-20 14:13:10|29475.9|29475.9|29476.5|29476.5|29476.5|29476.5|29475.9|29475.9|0
1650464000000|2022-04-20 14:13:20|29480|29480|29480|29480|29480|29480|29480|29480|0
1650464010000|2022-04-20 14:13:30|29476.5|29476.5|29476.5|29476.5|29476.5|29476.5|29476.5|29476.5|0
1650464020000|2022-04-20 14:13:40|29472.9|29472.9|29480|29480|29480|29480|29472.9|29472.9|0
1650464030000|2022-04-20 14:13:50|29476.5|29476.5|29476.5|29476.5|29476.5|29476.5|29476.5|29476.5|0
1650464040000|2022-04-20 14:14:00|29476.9|29476.9|29477.3|29477.3|29477.3|29477.3|29476.9|29476.9|0
1650464050000|2022-04-20 14:14:10|29470.2|29470.2|29469.6|29469.6|29470.2|29470.2|29469.6|29469.6|0
1650464060000|2022-04-20 14:14:20|29466.1|29466.1|29466.1|29466.1|29466.1|29466.1|29466.1|29466.1|0
1650464070000|2022-04-20 14:14:30|29473.2|29473.2|29476.7|29476.7|29480.2|29480.2|29473.2|29473.2|0
1650464080000|2022-04-20 14:14:40|29473.2|29473.2|29473.2|29473.2|29473.2|29473.2|29473.2|29473.2|0
1650464090000|2022-04-20 14:14:50|29469.6|29469.6|29463.2|29463.2|29469.6|29469.6|29459|29459|0
1650464110000|2022-04-20 14:15:10|29466.7|29466.7|29463.2|29463.2|29466.7|29466.7|29463.2|29463.2|0
1650464120000|2022-04-20 14:15:20|29462.5|29462.5|29462.5|29462.5|29462.5|29462.5|29462.5|29462.5|0
1650464130000|2022-04-20 14:15:30|29466.1|29466.1|29462.5|29462.5|29466.1|29466.1|29462.5|29462.5|0
1650464140000|2022-04-20 14:15:40|29466.1|29466.1|29459|29459|29466.1|29466.1|29459|29459|0
1650464150000|2022-04-20 14:15:50|29462.5|29462.5|29462.1|29462.1|29462.5|29462.5|29458.6|29458.6|0
1650464160000|2022-04-20 14:16:00|29465.7|29465.7|29466.6|29466.6|29466.6|29466.6|29465.7|29465.7|0
1650464180000|2022-04-20 14:16:20|29470.1|29470.1|29477.2|29477.2|29477.2|29477.2|29470.1|29470.1|0
1650464190000|2022-04-20 14:16:30|29480.7|29480.7|29480.7|29480.7|29480.7|29480.7|29480.7|29480.7|0
1650464200000|2022-04-20 14:16:40|29470.1|29470.1|29467.8|29467.8|29471.3|29471.3|29467.8|29467.8|0
1650464210000|2022-04-20 14:16:50|29468.1|29468.1|29464.1|29464.1|29468.1|29468.1|29464.1|29464.1|0
1650464230000|2022-04-20 14:17:10|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|0
1650464240000|2022-04-20 14:17:20|29471.2|29471.2|29471.2|29471.2|29471.2|29471.2|29471.2|29471.2|0
1650464250000|2022-04-20 14:17:30|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|0
1650464270000|2022-04-20 14:17:50|29474.7|29474.7|29474.7|29474.7|29474.7|29474.7|29474.7|29474.7|0
1650464280000|2022-04-20 14:18:00|29471.2|29471.2|29478.3|29478.3|29478.3|29478.3|29471.2|29471.2|0
1650464300000|2022-04-20 14:18:20|29474.7|29474.7|29478.3|29478.3|29478.3|29478.3|29474.7|29474.7|0
1650464310000|2022-04-20 14:18:30|29474.7|29474.7|29471.2|29471.2|29474.7|29474.7|29471.2|29471.2|0
1650464330000|2022-04-20 14:18:50|29471.8|29471.8|29464.1|29464.1|29471.8|29471.8|29464.1|29464.1|0
1650464350000|2022-04-20 14:19:10|29462.9|29462.9|29462.9|29462.9|29462.9|29462.9|29462.9|29462.9|0
1650464360000|2022-04-20 14:19:20|29462.3|29462.3|29458.8|29458.8|29462.3|29462.3|29455.3|29455.3|0
1650464370000|2022-04-20 14:19:30|29455.3|29455.3|29458.8|29458.8|29458.8|29458.8|29455.3|29455.3|0
1650464380000|2022-04-20 14:19:40|29465.9|29465.9|29468.8|29468.8|29469.4|29469.4|29465.9|29465.9|0
1650464390000|2022-04-20 14:19:50|29468.5|29468.5|29468.5|29468.5|29468.5|29468.5|29468.5|29468.5|0
1650464400000|2022-04-20 14:20:00|29475.6|29475.6|29475.6|29475.6|29475.6|29475.6|29475.6|29475.6|0
1650464420000|2022-04-20 14:20:20|29479.1|29479.1|29479.4|29479.4|29479.4|29479.4|29479.1|29479.1|0
1650464430000|2022-04-20 14:20:30|29475.9|29475.9|29471.7|29471.7|29475.9|29475.9|29471.7|29471.7|0
1650464440000|2022-04-20 14:20:40|29471.4|29471.4|29467.9|29467.9|29471.4|29471.4|29467.9|29467.9|0
1650464450000|2022-04-20 14:20:50|29464.4|29464.4|29464.4|29464.4|29464.4|29464.4|29464.4|29464.4|0
1650464460000|2022-04-20 14:21:00|29467.9|29467.9|29464.4|29464.4|29467.9|29467.9|29464.4|29464.4|0
1650464470000|2022-04-20 14:21:10|29467.9|29467.9|29471.7|29471.7|29471.7|29471.7|29467.9|29467.9|0
1650464480000|2022-04-20 14:21:20|29468.2|29468.2|29468.2|29468.2|29468.2|29468.2|29468.2|29468.2|0
1650464490000|2022-04-20 14:21:30|29464.7|29464.7|29468.2|29468.2|29468.2|29468.2|29464.7|29464.7|0
1650464510000|2022-04-20 14:21:50|29471.7|29471.7|29471.7|29471.7|29471.7|29471.7|29471.7|29471.7|0
1650464530000|2022-04-20 14:22:10|29464.7|29464.7|29456.7|29456.7|29464.7|29464.7|29456.7|29456.7|0
1650464540000|2022-04-20 14:22:20|29460.2|29460.2|29456.7|29456.7|29463.8|29463.8|29456.7|29456.7|0
1650464550000|2022-04-20 14:22:30|29457|29457|29453.8|29453.8|29457.3|29457.3|29453.8|29453.8|0
1650464580000|2022-04-20 14:23:00|29453.5|29453.5|29453|29453|29453.5|29453.5|29453|29453|0
1650464590000|2022-04-20 14:23:10|29438.9|29438.9|29438.5|29438.5|29438.9|29438.9|29438.5|29438.5|0
1650464610000|2022-04-20 14:23:30|29442|29442|29442|29442|29442|29442|29442|29442|0
1650464630000|2022-04-20 14:23:50|29431.4|29431.4|29427.9|29427.9|29435|29435|29424.4|29424.4|0
1650464640000|2022-04-20 14:24:00|29431.4|29431.4|29423.9|29423.9|29431.4|29431.4|29423.9|29423.9|0
1650464650000|2022-04-20 14:24:10|29416.8|29416.8|29416.8|29416.8|29416.8|29416.8|29416.8|29416.8|0
1650464680000|2022-04-20 14:24:40|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|0
1650464700000|2022-04-20 14:25:00|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|0
1650464720000|2022-04-20 14:25:20|29402.7|29402.7|29402.7|29402.7|29402.7|29402.7|29402.7|29402.7|0
1650464730000|2022-04-20 14:25:30|29409.7|29409.7|29409.7|29409.7|29409.7|29409.7|29409.7|29409.7|0
1650464740000|2022-04-20 14:25:40|29402.7|29402.7|29402.7|29402.7|29402.7|29402.7|29402.7|29402.7|0
1650464750000|2022-04-20 14:25:50|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|0
1650464760000|2022-04-20 14:26:00|29409.7|29409.7|29420.3|29420.3|29420.3|29420.3|29409.7|29409.7|0
1650464770000|2022-04-20 14:26:10|29423.9|29423.9|29423.9|29423.9|29423.9|29423.9|29423.9|29423.9|0
1650464790000|2022-04-20 14:26:30|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|0
1650464800000|2022-04-20 14:26:40|29434.5|29434.5|29434.5|29434.5|29434.5|29434.5|29434.5|29434.5|0
1650464820000|2022-04-20 14:27:00|29438|29438|29445.4|29445.4|29448.9|29448.9|29438|29438|0
1650464830000|2022-04-20 14:27:10|29448.9|29448.9|29437.3|29437.3|29448.9|29448.9|29437.3|29437.3|0
1650464850000|2022-04-20 14:27:30|29436.7|29436.7|29436.4|29436.4|29436.7|29436.7|29436|29436|0
1650464880000|2022-04-20 14:28:00|29443.5|29443.5|29443.5|29443.5|29443.5|29443.5|29443.5|29443.5|0
1650464890000|2022-04-20 14:28:10|29454.1|29454.1|29454.1|29454.1|29454.1|29454.1|29454.1|29454.1|0
1650464900000|2022-04-20 14:28:20|29450.5|29450.5|29450.5|29450.5|29450.5|29450.5|29450.5|29450.5|0
1650464910000|2022-04-20 14:28:30|29454.1|29454.1|29454.1|29454.1|29454.1|29454.1|29454.1|29454.1|0
1650464930000|2022-04-20 14:28:50|29461.1|29461.1|29464.7|29464.7|29464.7|29464.7|29461.1|29461.1|0
1650464950000|2022-04-20 14:29:10|29465.1|29465.1|29465.1|29465.1|29468.6|29468.6|29465.1|29465.1|0
1650464960000|2022-04-20 14:29:20|29461.5|29461.5|29454.5|29454.5|29461.5|29461.5|29454.5|29454.5|0
1650464990000|2022-04-20 14:29:50|29451|29451|29447.1|29447.1|29451|29451|29447.1|29447.1|0
1650465000000|2022-04-20 14:30:00|29443.58|29443.58|29454.18|29454.18|29454.18|29454.18|29440.04|29440.04|0
1650465010000|2022-04-20 14:30:10|29457.72|29457.72|29454.59|29454.59|29458.13|29458.13|29454.59|29454.59|0
1650465020000|2022-04-20 14:30:20|29458.13|29458.13|29458.13|29458.13|29458.13|29458.13|29458.13|29458.13|0
1650465030000|2022-04-20 14:30:30|29454.59|29454.59|29447.52|29447.52|29454.59|29454.59|29447.52|29447.52|0
1650465050000|2022-04-20 14:30:50|29443.99|29443.99|29443.99|29443.99|29443.99|29443.99|29443.99|29443.99|0
1650465150000|2022-04-20 14:32:30|29440.61|29440.61|29440.01|29440.01|29440.61|29440.61|29440.01|29440.01|0
1650465160000|2022-04-20 14:32:40|29432.94|29432.94|29432.94|29432.94|29432.94|29432.94|29432.94|29432.94|0
1650465170000|2022-04-20 14:32:50|29425.87|29425.87|29425.87|29425.87|29425.87|29425.87|29425.87|29425.87|0
1650465180000|2022-04-20 14:33:00|29436.48|29436.48|29436.48|29436.48|29436.48|29436.48|29436.48|29436.48|0
1650465190000|2022-04-20 14:33:10|29432.94|29432.94|29432.94|29432.94|29432.94|29432.94|29432.94|29432.94|0
1650465210000|2022-04-20 14:33:30|29422.34|29422.34|29425.87|29425.87|29425.87|29425.87|29422.34|29422.34|0
1650465220000|2022-04-20 14:33:40|29422.34|29422.34|29422.34|29422.34|29422.34|29422.34|29422.34|29422.34|0
1650465230000|2022-04-20 14:33:50|29418.8|29418.8|29418.8|29418.8|29418.8|29418.8|29411.73|29411.73|0
1650465240000|2022-04-20 14:34:00|29425.87|29425.87|29422.34|29422.34|29425.87|29425.87|29418.8|29418.8|0
1650465250000|2022-04-20 14:34:10|29415.27|29415.27|29414.97|29414.97|29415.27|29415.27|29414.97|29414.97|0
1650465260000|2022-04-20 14:34:20|29414.67|29414.67|29414.67|29414.67|29414.67|29414.67|29414.67|29414.67|0
1650465270000|2022-04-20 14:34:30|29404.06|29404.06|29411.13|29411.13|29411.13|29411.13|29404.06|29404.06|0
1650465280000|2022-04-20 14:34:40|29414.67|29414.67|29418.2|29418.2|29418.2|29418.2|29414.67|29414.67|0
1650465290000|2022-04-20 14:34:50|29421.74|29421.74|29421.74|29421.74|29421.74|29421.74|29421.74|29421.74|0
1650465300000|2022-04-20 14:35:00|29421.33|29421.33|29417.79|29417.79|29421.33|29421.33|29417.79|29417.79|0
1650465310000|2022-04-20 14:35:10|29410.72|29410.72|29407.19|29407.19|29410.72|29410.72|29407.19|29407.19|0
1650465320000|2022-04-20 14:35:20|29403.65|29403.65|29411.92|29411.92|29411.92|29411.92|29403.65|29403.65|0
1650465330000|2022-04-20 14:35:30|29415.46|29415.46|29415.94|29415.94|29415.94|29415.94|29415.46|29415.46|0
1650465350000|2022-04-20 14:35:50|29416.76|29416.76|29416.76|29416.76|29416.76|29416.76|29416.76|29416.76|0
1650465420000|2022-04-20 14:37:00|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|0
1650465440000|2022-04-20 14:37:20|29427.78|29427.78|29420.71|29420.71|29427.78|29427.78|29420.71|29420.71|0
1650465460000|2022-04-20 14:37:40|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|0
1650465470000|2022-04-20 14:37:50|29420.71|29420.71|29421.12|29421.12|29421.12|29421.12|29420.71|29420.71|0
1650465490000|2022-04-20 14:38:10|29417.58|29417.58|29417.58|29417.58|29417.58|29417.58|29417.58|29417.58|0
1650465500000|2022-04-20 14:38:20|29414.05|29414.05|29414.05|29414.05|29414.05|29414.05|29414.05|29414.05|0
1650465530000|2022-04-20 14:38:50|29410.51|29410.51|29414.87|29414.87|29417.58|29417.58|29410.51|29410.51|0
1650465540000|2022-04-20 14:39:00|29421.94|29421.94|29410.92|29410.92|29421.94|29421.94|29410.92|29410.92|0
1650465550000|2022-04-20 14:39:10|29410.51|29410.51|29410.92|29410.92|29410.92|29410.92|29410.51|29410.51|0
1650465560000|2022-04-20 14:39:20|29407.39|29407.39|29407.39|29407.39|29407.39|29407.39|29407.39|29407.39|0
1650465570000|2022-04-20 14:39:30|29410.92|29410.92|29410.92|29410.92|29410.92|29410.92|29410.92|29410.92|0
1650465580000|2022-04-20 14:39:40|29411.22|29411.22|29411.22|29411.22|29411.22|29411.22|29411.22|29411.22|0
1650465590000|2022-04-20 14:39:50|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|0
1650465600000|2022-04-20 14:40:00|29411.22|29411.22|29415.17|29415.17|29415.17|29415.17|29411.22|29411.22|0
1650465610000|2022-04-20 14:40:10|29404.56|29404.56|29404.56|29404.56|29404.56|29404.56|29404.56|29404.56|0
1650465620000|2022-04-20 14:40:20|29408.1|29408.1|29415.47|29415.47|29415.47|29415.47|29408.1|29408.1|0
1650465630000|2022-04-20 14:40:30|29411.93|29411.93|29407.5|29407.5|29411.93|29411.93|29407.5|29407.5|0
1650465640000|2022-04-20 14:40:40|29411.03|29411.03|29407.5|29407.5|29411.03|29411.03|29407.5|29407.5|0
1650465650000|2022-04-20 14:40:50|29411.03|29411.03|29415.58|29415.58|29415.58|29415.58|29411.03|29411.03|0
1650465660000|2022-04-20 14:41:00|29415.99|29415.99|29415.99|29415.99|29415.99|29415.99|29415.99|29415.99|0
1650465670000|2022-04-20 14:41:10|29408.92|29408.92|29412.45|29412.45|29412.45|29412.45|29408.92|29408.92|0
1650465690000|2022-04-20 14:41:30|29415.99|29415.99|29412.45|29412.45|29415.99|29415.99|29412.45|29412.45|0
1650465700000|2022-04-20 14:41:40|29415.99|29415.99|29408.92|29408.92|29415.99|29415.99|29408.92|29408.92|0
1650465710000|2022-04-20 14:41:50|29413.35|29413.35|29413.05|29413.05|29416.59|29416.59|29413.05|29413.05|0
1650465720000|2022-04-20 14:42:00|29412.75|29412.75|29412.75|29412.75|29416.29|29416.29|29412.75|29412.75|0
1650465740000|2022-04-20 14:42:20|29412.34|29412.34|29415.47|29415.47|29415.47|29415.47|29411.93|29411.93|0
1650465750000|2022-04-20 14:42:30|29411.93|29411.93|29411.93|29411.93|29411.93|29411.93|29411.93|29411.93|0
1650465760000|2022-04-20 14:42:40|29408.4|29408.4|29408.7|29408.7|29408.7|29408.7|29408.4|29408.4|0
1650465770000|2022-04-20 14:42:50|29405.16|29405.16|29404.56|29404.56|29405.16|29405.16|29404.56|29404.56|0
1650465790000|2022-04-20 14:43:10|29408.1|29408.1|29411.63|29411.63|29411.63|29411.63|29408.1|29408.1|0
1650465800000|2022-04-20 14:43:20|29415.17|29415.17|29418.7|29418.7|29418.7|29418.7|29415.17|29415.17|0
1650465810000|2022-04-20 14:43:30|29411.63|29411.63|29411.63|29411.63|29411.63|29411.63|29411.63|29411.63|0
1650465820000|2022-04-20 14:43:40|29404.56|29404.56|29408.1|29408.1|29408.1|29408.1|29404.56|29404.56|0
1650465830000|2022-04-20 14:43:50|29411.63|29411.63|29411.63|29411.63|29411.63|29411.63|29411.63|29411.63|0
1650465860000|2022-04-20 14:44:20|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|0
1650465880000|2022-04-20 14:44:40|29411.63|29411.63|29408.1|29408.1|29411.63|29411.63|29408.1|29408.1|0
1650465890000|2022-04-20 14:44:50|29401.03|29401.03|29404.86|29404.86|29404.86|29404.86|29401.03|29401.03|0
1650465900000|2022-04-20 14:45:00|29405.16|29405.16|29412.53|29412.53|29412.53|29412.53|29405.16|29405.16|0
1650465930000|2022-04-20 14:45:30|29409|29409|29409|29409|29409|29409|29409|29409|0
1650465940000|2022-04-20 14:45:40|29412.53|29412.53|29412.53|29412.53|29412.53|29412.53|29412.53|29412.53|0
1650465950000|2022-04-20 14:45:50|29409|29409|29409|29409|29409|29409|29409|29409|0
1650465960000|2022-04-20 14:46:00|29412.53|29412.53|29412.53|29412.53|29416.07|29416.07|29412.53|29412.53|0
1650465970000|2022-04-20 14:46:10|29409|29409|29409|29409|29409|29409|29409|29409|0
1650465980000|2022-04-20 14:46:20|29405.46|29405.46|29405.46|29405.46|29405.46|29405.46|29405.46|29405.46|0
1650465990000|2022-04-20 14:46:30|29409|29409|29409|29409|29409|29409|29409|29409|0
1650466000000|2022-04-20 14:46:40|29408.76|29408.76|29408.76|29408.76|29408.76|29408.76|29408.76|29408.76|0
1650466010000|2022-04-20 14:46:50|29405.22|29405.22|29398.15|29398.15|29405.22|29405.22|29398.15|29398.15|0
1650466020000|2022-04-20 14:47:00|29405.22|29405.22|29405.22|29405.22|29405.22|29405.22|29405.22|29405.22|0
1650466040000|2022-04-20 14:47:20|29404.92|29404.92|29401.39|29401.39|29404.92|29404.92|29401.39|29401.39|0
1650466050000|2022-04-20 14:47:30|29401.8|29401.8|29398.26|29398.26|29401.8|29401.8|29398.26|29398.26|0
1650466080000|2022-04-20 14:48:00|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|0
1650466090000|2022-04-20 14:48:10|29394.49|29394.49|29394.49|29394.49|29394.49|29394.49|29394.49|29394.49|0
1650466100000|2022-04-20 14:48:20|29390.95|29390.95|29387.42|29387.42|29390.95|29390.95|29387.42|29387.42|0
1650466110000|2022-04-20 14:48:30|29390.95|29390.95|29387.42|29387.42|29390.95|29390.95|29387.42|29387.42|0
1650466120000|2022-04-20 14:48:40|29387.12|29387.12|29379.74|29379.74|29387.12|29387.12|29379.74|29379.74|0
1650466130000|2022-04-20 14:48:50|29376.21|29376.21|29376.21|29376.21|29376.21|29376.21|29376.21|29376.21|0
1650466140000|2022-04-20 14:49:00|29383.28|29383.28|29376.21|29376.21|29383.28|29383.28|29376.21|29376.21|0
1650466160000|2022-04-20 14:49:20|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|0
1650466170000|2022-04-20 14:49:30|29369.14|29369.14|29365.61|29365.61|29369.14|29369.14|29365.61|29365.61|0
1650466200000|2022-04-20 14:50:00|29369.14|29369.14|29365.61|29365.61|29369.14|29369.14|29365.61|29365.61|0
1650466210000|2022-04-20 14:50:10|29369.14|29369.14|29365.61|29365.61|29369.14|29369.14|29365.61|29365.61|0
1650466230000|2022-04-20 14:50:30|29358.54|29358.54|29362.07|29362.07|29365.61|29365.61|29358.54|29358.54|0
1650466240000|2022-04-20 14:50:40|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|0
1650466250000|2022-04-20 14:50:50|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|0
1650466260000|2022-04-20 14:51:00|29361.47|29361.47|29357.93|29357.93|29361.47|29361.47|29357.93|29357.93|0
1650466270000|2022-04-20 14:51:10|29358.24|29358.24|29358.24|29358.24|29358.24|29358.24|29358.24|29358.24|0
1650466320000|2022-04-20 14:52:00|29354.7|29354.7|29354.29|29354.29|29354.7|29354.7|29354.29|29354.29|0
1650466340000|2022-04-20 14:52:20|29354.05|29354.05|29353.23|29353.23|29354.05|29354.05|29353.23|29353.23|0
1650466350000|2022-04-20 14:52:30|29354.05|29354.05|29354.05|29354.05|29354.05|29354.05|29354.05|29354.05|0
1650466360000|2022-04-20 14:52:40|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|0
1650466380000|2022-04-20 14:53:00|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|0
1650466410000|2022-04-20 14:53:30|29343.44|29343.44|29343.44|29343.44|29343.44|29343.44|29343.44|29343.44|0
1650466420000|2022-04-20 14:53:40|29332.84|29332.84|29336.37|29336.37|29336.37|29336.37|29332.84|29332.84|0
1650466440000|2022-04-20 14:54:00|29325.77|29325.77|29329.3|29329.3|29332.84|29332.84|29325.77|29325.77|0
1650466460000|2022-04-20 14:54:20|29325.77|29325.77|29321.93|29321.93|29325.77|29325.77|29318.4|29318.4|0
1650466470000|2022-04-20 14:54:30|29325.47|29325.47|29314.86|29314.86|29325.47|29325.47|29314.86|29314.86|0
1650466480000|2022-04-20 14:54:40|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|0
1650466490000|2022-04-20 14:54:50|29321.93|29321.93|29325.47|29325.47|29325.47|29325.47|29321.93|29321.93|0
1650466500000|2022-04-20 14:55:00|29336.07|29336.07|29332.84|29332.84|29336.07|29336.07|29332.54|29332.54|0
1650466510000|2022-04-20 14:55:10|29329.3|29329.3|29332.84|29332.84|29332.84|29332.84|29329.3|29329.3|0
1650466520000|2022-04-20 14:55:20|29336.37|29336.37|29332.84|29332.84|29336.37|29336.37|29332.84|29332.84|0
1650466530000|2022-04-20 14:55:30|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|0
1650466540000|2022-04-20 14:55:40|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1650466560000|2022-04-20 14:56:00|29322.23|29322.23|29318.7|29318.7|29322.23|29322.23|29318.7|29318.7|0
1650466570000|2022-04-20 14:56:10|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|0
1650466590000|2022-04-20 14:56:30|29311.03|29311.03|29311.03|29311.03|29311.03|29311.03|29307.49|29307.49|0
1650466600000|2022-04-20 14:56:40|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1650466610000|2022-04-20 14:56:50|29307.19|29307.19|29314.26|29314.26|29314.26|29314.26|29307.19|29307.19|0
1650466620000|2022-04-20 14:57:00|29317.8|29317.8|29314.26|29314.26|29317.8|29317.8|29314.26|29314.26|0
1650466630000|2022-04-20 14:57:10|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1650466660000|2022-04-20 14:57:40|29307.19|29307.19|29307.19|29307.19|29307.19|29307.19|29307.19|29307.19|0
1650466670000|2022-04-20 14:57:50|29306.89|29306.89|29306.89|29306.89|29306.89|29306.89|29306.89|29306.89|0
1650466680000|2022-04-20 14:58:00|29299.82|29299.82|29299.82|29299.82|29299.82|29299.82|29299.82|29299.82|0
1650466710000|2022-04-20 14:58:30|29296.29|29296.29|29296.29|29296.29|29296.29|29296.29|29296.29|29296.29|0
1650466720000|2022-04-20 14:58:40|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|0
1650466740000|2022-04-20 14:59:00|29292.45|29292.45|29292.45|29292.45|29292.45|29292.45|29292.45|29292.45|0
1650466770000|2022-04-20 14:59:30|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|29295.99|0
1650466780000|2022-04-20 14:59:40|29292.45|29292.45|29288.92|29288.92|29292.45|29292.45|29288.92|29288.92|0
1650466800000|2022-04-20 15:00:00|29292.45|29292.45|29292.15|29292.15|29292.45|29292.45|29292.15|29292.15|0
1650466810000|2022-04-20 15:00:10|29291.85|29291.85|29288.32|29288.32|29291.85|29291.85|29288.32|29288.32|0
1650466820000|2022-04-20 15:00:20|29295.39|29295.39|29295.39|29295.39|29295.39|29295.39|29295.39|29295.39|0
1650466830000|2022-04-20 15:00:30|29291.85|29291.85|29291.85|29291.85|29291.85|29291.85|29291.85|29291.85|0
1650466850000|2022-04-20 15:00:50|29288.32|29288.32|29288.08|29288.08|29291.85|29291.85|29288.08|29288.08|0
1650466860000|2022-04-20 15:01:00|29291.61|29291.61|29291.85|29291.85|29291.85|29291.85|29291.61|29291.61|0
1650466870000|2022-04-20 15:01:10|29295.39|29295.39|29291.85|29291.85|29295.39|29295.39|29291.85|29291.85|0
1650466880000|2022-04-20 15:01:20|29295.39|29295.39|29295.39|29295.39|29295.39|29295.39|29295.39|29295.39|0
1650466890000|2022-04-20 15:01:30|29291.85|29291.85|29288.8|29288.8|29292.34|29292.34|29288.8|29288.8|0
1650466900000|2022-04-20 15:01:40|29285.27|29285.27|29285.27|29285.27|29285.27|29285.27|29285.27|29285.27|0
1650466910000|2022-04-20 15:01:50|29281.73|29281.73|29281.73|29281.73|29281.73|29281.73|29281.73|29281.73|0
1650466930000|2022-04-20 15:02:10|29285.27|29285.27|29285.27|29285.27|29285.27|29285.27|29285.27|29285.27|0
1650466940000|2022-04-20 15:02:20|29288.8|29288.8|29306.48|29306.48|29306.48|29306.48|29288.8|29288.8|0
1650466950000|2022-04-20 15:02:30|29299.41|29299.41|29296.28|29296.28|29299.41|29299.41|29295.87|29295.87|0
1650466960000|2022-04-20 15:02:40|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1650466970000|2022-04-20 15:02:50|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|0
1650466990000|2022-04-20 15:03:10|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1650467010000|2022-04-20 15:03:30|29292.34|29292.34|29292.34|29292.34|29292.34|29292.34|29292.34|29292.34|0
1650467020000|2022-04-20 15:03:40|29295.87|29295.87|29295.87|29295.87|29295.87|29295.87|29295.87|29295.87|0
1650467040000|2022-04-20 15:04:00|29302.94|29302.94|29306.48|29306.48|29306.48|29306.48|29302.94|29302.94|0
1650467060000|2022-04-20 15:04:20|29310.01|29310.01|29299.41|29299.41|29310.01|29310.01|29299.41|29299.41|0
1650467070000|2022-04-20 15:04:30|29295.87|29295.87|29299.41|29299.41|29302.94|29302.94|29295.87|29295.87|0
1650467080000|2022-04-20 15:04:40|29302.94|29302.94|29302.94|29302.94|29302.94|29302.94|29302.94|29302.94|0
1650467090000|2022-04-20 15:04:50|29299.41|29299.41|29295.87|29295.87|29299.41|29299.41|29295.87|29295.87|0
1650467100000|2022-04-20 15:05:00|29295.57|29295.57|29295.57|29295.57|29295.57|29295.57|29295.57|29295.57|0
1650467110000|2022-04-20 15:05:10|29302.64|29302.64|29302.64|29302.64|29302.64|29302.64|29302.64|29302.64|0
1650467140000|2022-04-20 15:05:40|29306.18|29306.18|29309.71|29309.71|29309.71|29309.71|29306.18|29306.18|0
1650467150000|2022-04-20 15:05:50|29306.18|29306.18|29299.11|29299.11|29306.18|29306.18|29299.11|29299.11|0
1650467170000|2022-04-20 15:06:10|29295.57|29295.57|29295.57|29295.57|29295.57|29295.57|29295.57|29295.57|0
1650467180000|2022-04-20 15:06:20|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|0
1650467190000|2022-04-20 15:06:30|29291.74|29291.74|29291.74|29291.74|29291.74|29291.74|29291.74|29291.74|0
1650467200000|2022-04-20 15:06:40|29288.2|29288.2|29288.2|29288.2|29288.2|29288.2|29288.2|29288.2|0
1650467210000|2022-04-20 15:06:50|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|0
1650467220000|2022-04-20 15:07:00|29288.2|29288.2|29291.74|29291.74|29295.27|29295.27|29288.2|29288.2|0
1650467230000|2022-04-20 15:07:10|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|29295.27|0
1650467240000|2022-04-20 15:07:20|29298.81|29298.81|29288.2|29288.2|29298.81|29298.81|29288.2|29288.2|0
1650467250000|2022-04-20 15:07:30|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29281.37|29281.37|0
1650467270000|2022-04-20 15:07:50|29284.91|29284.91|29284.91|29284.91|29284.91|29284.91|29284.91|29284.91|0
1650467290000|2022-04-20 15:08:10|29288.44|29288.44|29288.93|29288.93|29288.93|29288.93|29288.44|29288.44|0
1650467300000|2022-04-20 15:08:20|29296|29296|29299.53|29299.53|29299.53|29299.53|29296|29296|0
1650467320000|2022-04-20 15:08:40|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|0
1650467330000|2022-04-20 15:08:50|29296.3|29296.3|29292.76|29292.76|29296.3|29296.3|29292.76|29292.76|0
1650467340000|2022-04-20 15:09:00|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|0
1650467350000|2022-04-20 15:09:10|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|0
1650467360000|2022-04-20 15:09:20|29303.37|29303.37|29299.83|29299.83|29303.37|29303.37|29299.83|29299.83|0
1650467370000|2022-04-20 15:09:30|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|0
1650467380000|2022-04-20 15:09:40|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|0
1650467390000|2022-04-20 15:09:50|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|29296.3|0
1650467400000|2022-04-20 15:10:00|29299.83|29299.83|29296.3|29296.3|29299.83|29299.83|29296.3|29296.3|0
1650467420000|2022-04-20 15:10:20|29292.76|29292.76|29292.76|29292.76|29296.3|29296.3|29292.76|29292.76|0
1650467440000|2022-04-20 15:10:40|29296.3|29296.3|29292.76|29292.76|29296.3|29296.3|29292.76|29292.76|0
1650467450000|2022-04-20 15:10:50|29296.3|29296.3|29301.55|29301.55|29305.09|29305.09|29296.3|29296.3|0
1650467460000|2022-04-20 15:11:00|29305.09|29305.09|29308.62|29308.62|29308.62|29308.62|29305.09|29305.09|0
1650467470000|2022-04-20 15:11:10|29312.16|29312.16|29315.69|29315.69|29315.69|29315.69|29312.16|29312.16|0
1650467490000|2022-04-20 15:11:30|29317.19|29317.19|29317.19|29317.19|29317.19|29317.19|29317.19|29317.19|0
1650467520000|2022-04-20 15:12:00|29316.89|29316.89|29313.6|29313.6|29317.14|29317.14|29313.6|29313.6|0
1650467530000|2022-04-20 15:12:10|29317.14|29317.14|29317.14|29317.14|29317.14|29317.14|29317.14|29317.14|0
1650467540000|2022-04-20 15:12:20|29320.67|29320.67|29320.67|29320.67|29320.67|29320.67|29320.67|29320.67|0
1650467550000|2022-04-20 15:12:30|29321.27|29321.27|29321.27|29321.27|29321.27|29321.27|29321.27|29321.27|0
1650467560000|2022-04-20 15:12:40|29317.74|29317.74|29317.74|29317.74|29317.74|29317.74|29317.74|29317.74|0
1650467570000|2022-04-20 15:12:50|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|0
1650467580000|2022-04-20 15:13:00|29317.74|29317.74|29317.74|29317.74|29317.74|29317.74|29317.74|29317.74|0
1650467640000|2022-04-20 15:14:00|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|0
1650467650000|2022-04-20 15:14:10|29324.81|29324.81|29321.68|29321.68|29324.81|29324.81|29317.74|29317.74|0
1650467660000|2022-04-20 15:14:20|29325.22|29325.22|29325.22|29325.22|29325.22|29325.22|29325.22|29325.22|0
1650467680000|2022-04-20 15:14:40|29333.19|29333.19|29333.19|29333.19|29333.19|29333.19|29333.19|29333.19|0
1650467690000|2022-04-20 15:14:50|29336.72|29336.72|29336.72|29336.72|29336.72|29336.72|29336.72|29336.72|0
1650467700000|2022-04-20 15:15:00|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|0
1650467720000|2022-04-20 15:15:20|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|0
1650467730000|2022-04-20 15:15:30|29340.91|29340.91|29351.51|29351.51|29351.51|29351.51|29340.91|29340.91|0
1650467740000|2022-04-20 15:15:40|29351.21|29351.21|29351.62|29351.62|29351.62|29351.62|29351.21|29351.21|0
1650467770000|2022-04-20 15:16:10|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|0
1650467800000|2022-04-20 15:16:40|29344.55|29344.55|29348.09|29348.09|29348.09|29348.09|29344.55|29344.55|0
1650467810000|2022-04-20 15:16:50|29344.55|29344.55|29341.02|29341.02|29344.55|29344.55|29341.02|29341.02|0
1650467820000|2022-04-20 15:17:00|29344.55|29344.55|29344.55|29344.55|29344.55|29344.55|29344.55|29344.55|0
1650467840000|2022-04-20 15:17:20|29341.02|29341.02|29341.02|29341.02|29341.02|29341.02|29341.02|29341.02|0
1650467850000|2022-04-20 15:17:30|29340.72|29340.72|29340.72|29340.72|29340.72|29340.72|29340.72|29340.72|0
1650467860000|2022-04-20 15:17:40|29337.18|29337.18|29337.18|29337.18|29337.18|29337.18|29337.18|29337.18|0
1650467880000|2022-04-20 15:18:00|29333.24|29333.24|29333.24|29333.24|29333.24|29333.24|29333.24|29333.24|0
1650467890000|2022-04-20 15:18:10|29333.54|29333.54|29333.54|29333.54|29333.54|29333.54|29333.54|29333.54|0
1650467900000|2022-04-20 15:18:20|29330|29330|29330|29330|29330|29330|29330|29330|0
1650467920000|2022-04-20 15:18:40|29326.47|29326.47|29326.47|29326.47|29326.47|29326.47|29326.47|29326.47|0
1650467940000|2022-04-20 15:19:00|29326.88|29326.88|29326.88|29326.88|29326.88|29326.88|29326.88|29326.88|0
1650467950000|2022-04-20 15:19:10|29323.34|29323.34|29323.34|29323.34|29323.34|29323.34|29323.34|29323.34|0
1650467980000|2022-04-20 15:19:40|29326.88|29326.88|29326.88|29326.88|29326.88|29326.88|29326.88|29326.88|0
1650468010000|2022-04-20 15:20:10|29330.41|29330.41|29330|29330|29330.41|29330.41|29330|29330|0
1650468040000|2022-04-20 15:20:40|29330.41|29330.41|29330.41|29330.41|29330.41|29330.41|29330.41|29330.41|0
1650468050000|2022-04-20 15:20:50|29333.95|29333.95|29330.66|29330.66|29333.95|29333.95|29330.41|29330.41|0
1650468060000|2022-04-20 15:21:00|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|0
1650468080000|2022-04-20 15:21:20|29337.73|29337.73|29338.14|29338.14|29338.14|29338.14|29337.73|29337.73|0
1650468100000|2022-04-20 15:21:40|29341.67|29341.67|29345.21|29345.21|29345.21|29345.21|29341.67|29341.67|0
1650468120000|2022-04-20 15:22:00|29341.67|29341.67|29341.67|29341.67|29341.67|29341.67|29341.67|29341.67|0
1650468160000|2022-04-20 15:22:40|29338.14|29338.14|29338.14|29338.14|29338.14|29338.14|29338.14|29338.14|0
1650468170000|2022-04-20 15:22:50|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|0
1650468180000|2022-04-20 15:23:00|29334.12|29334.12|29334.12|29334.12|29334.12|29334.12|29334.12|29334.12|0
1650468190000|2022-04-20 15:23:10|29330.58|29330.58|29330.58|29330.58|29330.58|29330.58|29330.58|29330.58|0
1650468200000|2022-04-20 15:23:20|29327.05|29327.05|29327.35|29327.35|29327.35|29327.35|29323.51|29323.51|0
1650468210000|2022-04-20 15:23:30|29327.65|29327.65|29327.65|29327.65|29327.65|29327.65|29327.65|29327.65|0
1650468220000|2022-04-20 15:23:40|29324.11|29324.11|29324.11|29324.11|29324.11|29324.11|29324.11|29324.11|0
1650468240000|2022-04-20 15:24:00|29327.65|29327.65|29324.11|29324.11|29327.65|29327.65|29324.11|29324.11|0
1650468270000|2022-04-20 15:24:30|29320.58|29320.58|29320.99|29320.99|29320.99|29320.99|29320.58|29320.58|0
1650468280000|2022-04-20 15:24:40|29317.45|29317.45|29317.45|29317.45|29317.45|29317.45|29317.45|29317.45|0
1650468290000|2022-04-20 15:24:50|29317.15|29317.15|29310.08|29310.08|29317.15|29317.15|29310.08|29310.08|0
1650468300000|2022-04-20 15:25:00|29317.15|29317.15|29324.22|29324.22|29324.22|29324.22|29317.15|29317.15|0
1650468310000|2022-04-20 15:25:10|29331.29|29331.29|29331.29|29331.29|29331.29|29331.29|29331.29|29331.29|0
1650468340000|2022-04-20 15:25:40|29320.69|29320.69|29320.69|29320.69|29320.69|29320.69|29320.69|29320.69|0
1650468360000|2022-04-20 15:26:00|29320.45|29320.45|29327.51|29327.51|29327.51|29327.51|29320.45|29320.45|0
1650468370000|2022-04-20 15:26:10|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|0
1650468380000|2022-04-20 15:26:20|29323.98|29323.98|29320.45|29320.45|29323.98|29323.98|29320.45|29320.45|0
1650468410000|2022-04-20 15:26:50|29321.05|29321.05|29324.58|29324.58|29324.58|29324.58|29321.05|29321.05|0
1650468440000|2022-04-20 15:27:20|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|0
1650468460000|2022-04-20 15:27:40|29324.58|29324.58|29317.51|29317.51|29324.58|29324.58|29317.51|29317.51|0
1650468470000|2022-04-20 15:27:50|29313.98|29313.98|29317.51|29317.51|29317.51|29317.51|29313.98|29313.98|0
1650468480000|2022-04-20 15:28:00|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|0
1650468490000|2022-04-20 15:28:10|29324.58|29324.58|29324.58|29324.58|29324.58|29324.58|29324.58|29324.58|0
1650468520000|2022-04-20 15:28:40|29321.05|29321.05|29324.58|29324.58|29324.58|29324.58|29321.05|29321.05|0
1650468530000|2022-04-20 15:28:50|29321.05|29321.05|29324.75|29324.75|29324.99|29324.99|29321.05|29321.05|0
1650468540000|2022-04-20 15:29:00|29324.99|29324.99|29318.52|29318.52|29325.59|29325.59|29318.52|29318.52|0
1650468550000|2022-04-20 15:29:10|29314.99|29314.99|29311.45|29311.45|29318.52|29318.52|29311.45|29311.45|0
1650468560000|2022-04-20 15:29:20|29314.99|29314.99|29314.99|29314.99|29314.99|29314.99|29314.99|29314.99|0
1650468570000|2022-04-20 15:29:30|29318.52|29318.52|29321.65|29321.65|29322.06|29322.06|29318.11|29318.11|0
1650468580000|2022-04-20 15:29:40|29325.18|29325.18|29327.51|29327.51|29332.25|29332.25|29325.18|29325.18|0
1650468590000|2022-04-20 15:29:50|29329.02|29329.02|29346.69|29346.69|29346.69|29346.69|29329.02|29329.02|0
1650525300000|2022-04-21 07:15:00|29580.43|29580.43|29570.43|29570.43|29580.43|29580.43|29570.43|29570.43|0
1650525310000|2022-04-21 07:15:10|29573.96|29573.96|29565.09|29565.09|29573.96|29573.96|29558.02|29558.02|0
1650525320000|2022-04-21 07:15:20|29568.63|29568.63|29568.93|29568.93|29568.93|29568.93|29568.63|29568.63|0
1650525340000|2022-04-21 07:15:40|29569.23|29569.23|29569.23|29569.23|29569.23|29569.23|29569.23|29569.23|0
1650525350000|2022-04-21 07:15:50|29568.82|29568.82|29579.42|29579.42|29579.42|29579.42|29568.82|29568.82|0
1650525360000|2022-04-21 07:16:00|29575.89|29575.89|29576.71|29576.71|29576.71|29576.71|29575.89|29575.89|0
1650525370000|2022-04-21 07:16:10|29583.78|29583.78|29587.01|29587.01|29587.31|29587.31|29583.48|29583.48|0
1650525380000|2022-04-21 07:16:20|29586.71|29586.71|29597.53|29597.53|29598.13|29598.13|29586.71|29586.71|0
1650525390000|2022-04-21 07:16:30|29608.14|29608.14|29608.14|29608.14|29608.14|29608.14|29608.14|29608.14|0
1650525400000|2022-04-21 07:16:40|29607.32|29607.32|29617.92|29617.92|29617.92|29617.92|29607.32|29607.32|0
1650525410000|2022-04-21 07:16:50|29628.53|29628.53|29628.53|29628.53|29628.53|29628.53|29628.53|29628.53|0
1650525420000|2022-04-21 07:17:00|29624.99|29624.99|29646.2|29646.2|29646.2|29646.2|29624.99|29624.99|0
1650525430000|2022-04-21 07:17:10|29653.27|29653.27|29639.13|29639.13|29653.27|29653.27|29639.13|29639.13|0
1650525440000|2022-04-21 07:17:20|29649.74|29649.74|29649.74|29649.74|29649.74|29649.74|29649.74|29649.74|0
1650525450000|2022-04-21 07:17:30|29639.13|29639.13|29631.76|29631.76|29639.13|29639.13|29631.76|29631.76|0
1650525460000|2022-04-21 07:17:40|29624.69|29624.69|29624.69|29624.69|29624.69|29624.69|29624.69|29624.69|0
1650525470000|2022-04-21 07:17:50|29638.83|29638.83|29645.9|29645.9|29645.9|29645.9|29638.83|29638.83|0
1650525480000|2022-04-21 07:18:00|29644.7|29644.7|29634.1|29634.1|29644.7|29644.7|29634.1|29634.1|0
1650525490000|2022-04-21 07:18:10|29637.63|29637.63|29644.7|29644.7|29644.7|29644.7|29637.63|29637.63|0
1650525500000|2022-04-21 07:18:20|29648.24|29648.24|29648.24|29648.24|29648.24|29648.24|29648.24|29648.24|0
1650525520000|2022-04-21 07:18:40|29647.63|29647.63|29647.63|29647.63|29647.63|29647.63|29647.63|29647.63|0
1650525530000|2022-04-21 07:18:50|29668.84|29668.84|29665.31|29665.31|29668.84|29668.84|29665.31|29665.31|0
1650525540000|2022-04-21 07:19:00|29679.45|29679.45|29679.45|29679.45|29679.45|29679.45|29679.45|29679.45|0
1650525550000|2022-04-21 07:19:10|29686.52|29686.52|29681.78|29681.78|29686.52|29686.52|29681.78|29681.78|0
1650525560000|2022-04-21 07:19:20|29667.64|29667.64|29671.18|29671.18|29671.18|29671.18|29664.11|29664.11|0
1650525570000|2022-04-21 07:19:30|29674.71|29674.71|29685.92|29685.92|29685.92|29685.92|29674.71|29674.71|0
1650525580000|2022-04-21 07:19:40|29685.62|29685.62|29678.55|29678.55|29689.15|29689.15|29678.55|29678.55|0
1650525590000|2022-04-21 07:19:50|29682.08|29682.08|29683.5|29683.5|29689.75|29689.75|29682.08|29682.08|0
1650525610000|2022-04-21 07:20:10|29694.11|29694.11|29683.26|29683.26|29697.64|29697.64|29683.26|29683.26|0
1650525620000|2022-04-21 07:20:20|29672.66|29672.66|29664.08|29664.08|29672.66|29672.66|29664.08|29664.08|0
1650525630000|2022-04-21 07:20:30|29657.01|29657.01|29656.41|29656.41|29657.01|29657.01|29656.41|29656.41|0
1650525640000|2022-04-21 07:20:40|29659.95|29659.95|29656.41|29656.41|29659.95|29659.95|29656.41|29656.41|0
1650525650000|2022-04-21 07:20:50|29657.31|29657.31|29660.85|29660.85|29660.85|29660.85|29657.31|29657.31|0
1650525660000|2022-04-21 07:21:00|29653.78|29653.78|29630.93|29630.93|29653.78|29653.78|29630.11|29630.11|0
1650525680000|2022-04-21 07:21:20|29638|29638|29645.89|29645.89|29656.5|29656.5|29638|29638|0
1650525690000|2022-04-21 07:21:30|29649.43|29649.43|29634.88|29634.88|29649.43|29649.43|29634.88|29634.88|0
1650525700000|2022-04-21 07:21:40|29641.95|29641.95|29641.95|29641.95|29641.95|29641.95|29641.95|29641.95|0
1650525720000|2022-04-21 07:22:00|29642.77|29642.77|29629.04|29629.04|29642.77|29642.77|29628.63|29628.63|0
1650525730000|2022-04-21 07:22:10|29625.5|29625.5|29628.43|29628.43|29628.74|29628.74|29625.2|29625.2|0
1650525740000|2022-04-21 07:22:20|29627.53|29627.53|29613.88|29613.88|29627.53|29627.53|29613.88|29613.88|0
1650525750000|2022-04-21 07:22:30|29606.81|29606.81|29603.27|29603.27|29606.81|29606.81|29603.27|29603.27|0
1650525760000|2022-04-21 07:22:40|29610.34|29610.34|29606.81|29606.81|29610.34|29610.34|29606.81|29606.81|0
1650525770000|2022-04-21 07:22:50|29605.58|29605.58|29605.58|29605.58|29605.58|29605.58|29605.58|29605.58|0
1650525780000|2022-04-21 07:23:00|29612.65|29612.65|29609.11|29609.11|29612.65|29612.65|29605.58|29605.58|0
1650525790000|2022-04-21 07:23:10|29602.04|29602.04|29616.18|29616.18|29616.18|29616.18|29602.04|29602.04|0
1650525800000|2022-04-21 07:23:20|29616.48|29616.48|29623.55|29623.55|29623.55|29623.55|29616.48|29616.48|0
1650525810000|2022-04-21 07:23:30|29624.45|29624.45|29625.06|29625.06|29625.06|29625.06|29624.45|29624.45|0
1650525830000|2022-04-21 07:23:50|29621.52|29621.52|29621.52|29621.52|29621.52|29621.52|29621.52|29621.52|0
1650525850000|2022-04-21 07:24:10|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|0
1650525870000|2022-04-21 07:24:30|29622.75|29622.75|29622.75|29622.75|29622.75|29622.75|29622.75|29622.75|0
1650525890000|2022-04-21 07:24:50|29615.68|29615.68|29618.4|29618.4|29626.29|29626.29|29615.68|29615.68|0
1650525910000|2022-04-21 07:25:10|29640.57|29640.57|29622.9|29622.9|29644.11|29644.11|29622.9|29622.9|0
1650525930000|2022-04-21 07:25:30|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|0
1650525940000|2022-04-21 07:25:40|29615.34|29615.34|29611.57|29611.57|29615.34|29615.34|29611.57|29611.57|0
1650525950000|2022-04-21 07:25:50|29608.03|29608.03|29611.57|29611.57|29611.57|29611.57|29608.03|29608.03|0
1650525960000|2022-04-21 07:26:00|29604.5|29604.5|29614.69|29614.69|29614.69|29614.69|29604.09|29604.09|0
1650525970000|2022-04-21 07:26:10|29607.62|29607.62|29611.16|29611.16|29611.16|29611.16|29607.62|29607.62|0
1650525980000|2022-04-21 07:26:20|29618.23|29618.23|29618.23|29618.23|29618.23|29618.23|29618.23|29618.23|0
1650525990000|2022-04-21 07:26:30|29632.37|29632.37|29646.51|29646.51|29646.51|29646.51|29632.37|29632.37|0
1650526000000|2022-04-21 07:26:40|29642.97|29642.97|29639.44|29639.44|29642.97|29642.97|29632.37|29632.37|0
1650526010000|2022-04-21 07:26:50|29642.97|29642.97|29628.83|29628.83|29642.97|29642.97|29628.83|29628.83|0
1650526020000|2022-04-21 07:27:00|29625.3|29625.3|29621.76|29621.76|29625.3|29625.3|29621.76|29621.76|0
1650526030000|2022-04-21 07:27:10|29625.3|29625.3|29628.83|29628.83|29628.83|29628.83|29625.3|29625.3|0
1650526050000|2022-04-21 07:27:30|29632.37|29632.37|29646.51|29646.51|29646.51|29646.51|29632.37|29632.37|0
1650526070000|2022-04-21 07:27:50|29642.97|29642.97|29642.97|29642.97|29642.97|29642.97|29642.97|29642.97|0
1650526090000|2022-04-21 07:28:10|29644.2|29644.2|29637.13|29637.13|29644.2|29644.2|29637.13|29637.13|0
1650526100000|2022-04-21 07:28:20|29640.67|29640.67|29658.34|29658.34|29658.34|29658.34|29640.67|29640.67|0
1650526110000|2022-04-21 07:28:30|29668.95|29668.95|29668.95|29668.95|29668.95|29668.95|29668.95|29668.95|0
1650526120000|2022-04-21 07:28:40|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|0
1650526140000|2022-04-21 07:29:00|29679.55|29679.55|29679.55|29679.55|29686.62|29686.62|29679.55|29679.55|0
1650526150000|2022-04-21 07:29:10|29683.09|29683.09|29695.19|29695.19|29695.19|29695.19|29683.09|29683.09|0
1650526160000|2022-04-21 07:29:20|29691.66|29691.66|29691.66|29691.66|29691.66|29691.66|29691.66|29691.66|0
1650526170000|2022-04-21 07:29:30|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|0
1650526180000|2022-04-21 07:29:40|29692.48|29692.48|29696.01|29696.01|29706.62|29706.62|29692.48|29692.48|0
1650526190000|2022-04-21 07:29:50|29706.62|29706.62|29717.22|29717.22|29717.22|29717.22|29706.62|29706.62|0
1650526200000|2022-04-21 07:30:00|29713.69|29713.69|29721.36|29721.36|29721.36|29721.36|29713.69|29713.69|0
1650526210000|2022-04-21 07:30:10|29710.75|29710.75|29728.43|29728.43|29728.43|29728.43|29710.75|29710.75|0
1650526220000|2022-04-21 07:30:20|29731.96|29731.96|29724.89|29724.89|29731.96|29731.96|29724.89|29724.89|0
1650526230000|2022-04-21 07:30:30|29721.36|29721.36|29728.43|29728.43|29728.43|29728.43|29717.82|29717.82|0
1650526240000|2022-04-21 07:30:40|29731.96|29731.96|29732.56|29732.56|29739.63|29739.63|29731.96|29731.96|0
1650526250000|2022-04-21 07:30:50|29733.16|29733.16|29726.09|29726.09|29733.16|29733.16|29726.09|29726.09|0
1650526260000|2022-04-21 07:31:00|29722.56|29722.56|29726.09|29726.09|29726.09|29726.09|29722.56|29722.56|0
1650526270000|2022-04-21 07:31:10|29725.79|29725.79|29725.79|29725.79|29725.79|29725.79|29722.26|29722.26|0
1650526280000|2022-04-21 07:31:20|29722.26|29722.26|29719.32|29719.32|29722.26|29722.26|29718.72|29718.72|0
1650526290000|2022-04-21 07:31:30|29719.02|29719.02|29715.49|29715.49|29719.02|29719.02|29715.49|29715.49|0
1650526300000|2022-04-21 07:31:40|29716.39|29716.39|29716.39|29716.39|29716.39|29716.39|29716.39|29716.39|0
1650526310000|2022-04-21 07:31:50|29719.93|29719.93|29719.93|29719.93|29723.46|29723.46|29719.93|29719.93|0
1650526320000|2022-04-21 07:32:00|29716.39|29716.39|29721.13|29721.13|29721.13|29721.13|29716.39|29716.39|0
1650526330000|2022-04-21 07:32:10|29722.03|29722.03|29725.56|29725.56|29725.56|29725.56|29722.03|29722.03|0
1650526340000|2022-04-21 07:32:20|29732.63|29732.63|29736.17|29736.17|29736.17|29736.17|29732.63|29732.63|0
1650526350000|2022-04-21 07:32:30|29735.27|29735.27|29736.48|29736.48|29736.48|29736.48|29735.27|29735.27|0
1650526360000|2022-04-21 07:32:40|29729.41|29729.41|29747.98|29747.98|29747.98|29747.98|29729.41|29729.41|0
1650526370000|2022-04-21 07:32:50|29748.28|29748.28|29747.98|29747.98|29748.28|29748.28|29747.98|29747.98|0
1650526380000|2022-04-21 07:33:00|29758.59|29758.59|29765.66|29765.66|29765.66|29765.66|29758.59|29758.59|0
1650526390000|2022-04-21 07:33:10|29762.12|29762.12|29763.02|29763.02|29763.02|29763.02|29762.12|29762.12|0
1650526400000|2022-04-21 07:33:20|29752.42|29752.42|29751.82|29751.82|29752.42|29752.42|29751.82|29751.82|0
1650526410000|2022-04-21 07:33:30|29755.35|29755.35|29758.89|29758.89|29758.89|29758.89|29755.35|29755.35|0
1650526430000|2022-04-21 07:33:50|29762.42|29762.42|29776.56|29776.56|29776.56|29776.56|29762.42|29762.42|0
1650526450000|2022-04-21 07:34:10|29773.03|29773.03|29765.66|29765.66|29773.03|29773.03|29762.42|29762.42|0
1650526460000|2022-04-21 07:34:20|29776.26|29776.26|29779.8|29779.8|29779.8|29779.8|29776.26|29776.26|0
1650526470000|2022-04-21 07:34:30|29786.87|29786.87|29786.87|29786.87|29786.87|29786.87|29786.87|29786.87|0
1650526480000|2022-04-21 07:34:40|29776.26|29776.26|29783.33|29783.33|29783.33|29783.33|29772.73|29772.73|0
1650526490000|2022-04-21 07:34:50|29776.26|29776.26|29776.26|29776.26|29776.26|29776.26|29776.26|29776.26|0
1650526500000|2022-04-21 07:35:00|29772.73|29772.73|29786.87|29786.87|29786.87|29786.87|29772.73|29772.73|0
1650526510000|2022-04-21 07:35:10|29793.94|29793.94|29786.62|29786.62|29793.94|29793.94|29786.62|29786.62|0
1650526520000|2022-04-21 07:35:20|29779.55|29779.55|29779.55|29779.55|29779.55|29779.55|29779.55|29779.55|0
1650526530000|2022-04-21 07:35:30|29790.16|29790.16|29797.23|29797.23|29797.23|29797.23|29790.16|29790.16|0
1650526540000|2022-04-21 07:35:40|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|0
1650526550000|2022-04-21 07:35:50|29790.16|29790.16|29790.16|29790.16|29790.16|29790.16|29790.16|29790.16|0
1650526560000|2022-04-21 07:36:00|29789.75|29789.75|29793.28|29793.28|29793.28|29793.28|29782.68|29782.68|0
1650526570000|2022-04-21 07:36:10|29800.35|29800.35|29800.35|29800.35|29800.35|29800.35|29800.35|29800.35|0
1650526580000|2022-04-21 07:36:20|29803.89|29803.89|29800.35|29800.35|29803.89|29803.89|29800.35|29800.35|0
1650526590000|2022-04-21 07:36:30|29803.89|29803.89|29803.89|29803.89|29807.42|29807.42|29796.82|29796.82|0
1650526600000|2022-04-21 07:36:40|29796.82|29796.82|29803.89|29803.89|29803.89|29803.89|29796.82|29796.82|0
1650526610000|2022-04-21 07:36:50|29807.42|29807.42|29814.9|29814.9|29814.9|29814.9|29807.42|29807.42|0
1650526620000|2022-04-21 07:37:00|29807.83|29807.83|29805.12|29805.12|29808.65|29808.65|29805.12|29805.12|0
1650526630000|2022-04-21 07:37:10|29815.72|29815.72|29815.72|29815.72|29815.72|29815.72|29815.72|29815.72|0
1650526640000|2022-04-21 07:37:20|29812.19|29812.19|29812.19|29812.19|29812.19|29812.19|29812.19|29812.19|0
1650526650000|2022-04-21 07:37:30|29808.65|29808.65|29797.64|29797.64|29808.65|29808.65|29797.64|29797.64|0
1650526660000|2022-04-21 07:37:40|29801.17|29801.17|29811.78|29811.78|29811.78|29811.78|29801.17|29801.17|0
1650526670000|2022-04-21 07:37:50|29822.38|29822.38|29823.59|29823.59|29823.59|29823.59|29822.38|29822.38|0
1650526680000|2022-04-21 07:38:00|29820.05|29820.05|29820.05|29820.05|29820.05|29820.05|29812.98|29812.98|0
1650526690000|2022-04-21 07:38:10|29823.59|29823.59|29830.65|29830.65|29830.65|29830.65|29823.59|29823.59|0
1650526700000|2022-04-21 07:38:20|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|29827.12|0
1650526710000|2022-04-21 07:38:30|29825.32|29825.32|29824.5|29824.5|29825.32|29825.32|29824.5|29824.5|0
1650526720000|2022-04-21 07:38:40|29828.33|29828.33|29828.56|29828.56|29828.86|29828.86|29825.33|29825.33|0
1650526730000|2022-04-21 07:38:50|29829.46|29829.46|29847.44|29847.44|29847.44|29847.44|29829.46|29829.46|0
1650526740000|2022-04-21 07:39:00|29850.97|29850.97|29851.27|29851.27|29859.25|29859.25|29844.21|29844.21|0
1650526750000|2022-04-21 07:39:10|29850.97|29850.97|29870.75|29870.75|29870.75|29870.75|29847.44|29847.44|0
1650526760000|2022-04-21 07:39:20|29870.45|29870.45|29870.45|29870.45|29870.45|29870.45|29870.45|29870.45|0
1650526770000|2022-04-21 07:39:30|29859.85|29859.85|29855.41|29855.41|29859.85|29859.85|29855.41|29855.41|0
1650526780000|2022-04-21 07:39:40|29848.34|29848.34|29864.81|29864.81|29864.81|29864.81|29847.14|29847.14|0
1650526800000|2022-04-21 07:40:00|29861.28|29861.28|29865.22|29865.22|29868.76|29868.76|29861.28|29861.28|0
1650526810000|2022-04-21 07:40:10|29858.15|29858.15|29865.63|29865.63|29865.63|29865.63|29854.62|29854.62|0
1650526820000|2022-04-21 07:40:20|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|0
1650526830000|2022-04-21 07:40:30|29855.03|29855.03|29855.03|29855.03|29862.1|29862.1|29851.49|29851.49|0
1650526840000|2022-04-21 07:40:40|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|0
1650526850000|2022-04-21 07:40:50|29850.89|29850.89|29840.89|29840.89|29854.43|29854.43|29840.89|29840.89|0
1650526860000|2022-04-21 07:41:00|29844.42|29844.42|29851.49|29851.49|29851.49|29851.49|29844.42|29844.42|0
1650526870000|2022-04-21 07:41:10|29858.56|29858.56|29847.96|29847.96|29858.56|29858.56|29847.96|29847.96|0
1650526890000|2022-04-21 07:41:30|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|29851.49|0
1650526910000|2022-04-21 07:41:50|29833.82|29833.82|29833.82|29833.82|29833.82|29833.82|29833.82|29833.82|0
1650526920000|2022-04-21 07:42:00|29835.02|29835.02|29835.02|29835.02|29835.02|29835.02|29835.02|29835.02|0
1650526930000|2022-04-21 07:42:10|29845.63|29845.63|29837.96|29837.96|29845.63|29845.63|29837.96|29837.96|0
1650526950000|2022-04-21 07:42:30|29841.49|29841.49|29848.56|29848.56|29848.56|29848.56|29841.49|29841.49|0
1650526970000|2022-04-21 07:42:50|29841.49|29841.49|29845.02|29845.02|29845.02|29845.02|29841.49|29841.49|0
1650526980000|2022-04-21 07:43:00|29848.56|29848.56|29848.56|29848.56|29848.56|29848.56|29848.56|29848.56|0
1650526990000|2022-04-21 07:43:10|29845.02|29845.02|29837.96|29837.96|29845.02|29845.02|29837.96|29837.96|0
1650527000000|2022-04-21 07:43:20|29841.49|29841.49|29837.96|29837.96|29841.49|29841.49|29837.96|29837.96|0
1650527010000|2022-04-21 07:43:30|29839.16|29839.16|29839.16|29839.16|29839.16|29839.16|29839.16|29839.16|0
1650527040000|2022-04-21 07:44:00|29842.69|29842.69|29842.69|29842.69|29842.69|29842.69|29842.69|29842.69|0
1650527050000|2022-04-21 07:44:10|29831.6|29831.6|29831.6|29831.6|29831.6|29831.6|29831.6|29831.6|0
1650527060000|2022-04-21 07:44:20|29842.21|29842.21|29842.45|29842.45|29842.45|29842.45|29842.21|29842.21|0
1650527070000|2022-04-21 07:44:30|29838.91|29838.91|29838.91|29838.91|29838.91|29838.91|29838.91|29838.91|0
1650527080000|2022-04-21 07:44:40|29828.31|29828.31|29828.31|29828.31|29828.31|29828.31|29828.31|29828.31|0
1650527100000|2022-04-21 07:45:00|29838.91|29838.91|29837.71|29837.71|29838.91|29838.91|29837.71|29837.71|0
1650527110000|2022-04-21 07:45:10|29848.32|29848.32|29843.55|29843.55|29848.32|29848.32|29843.55|29843.55|0
1650527120000|2022-04-21 07:45:20|29847.09|29847.09|29847.09|29847.09|29847.09|29847.09|29847.09|29847.09|0
1650527130000|2022-04-21 07:45:30|29854.16|29854.16|29854.16|29854.16|29854.16|29854.16|29854.16|29854.16|0
1650527140000|2022-04-21 07:45:40|29861.23|29861.23|29861.53|29861.53|29861.53|29861.53|29861.23|29861.23|0
1650527150000|2022-04-21 07:45:50|29861.94|29861.94|29861.94|29861.94|29861.94|29861.94|29861.94|29861.94|0
1650527160000|2022-04-21 07:46:00|29858.4|29858.4|29854.87|29854.87|29861.94|29861.94|29851.33|29851.33|0
1650527170000|2022-04-21 07:46:10|29851.33|29851.33|29851.33|29851.33|29851.33|29851.33|29840.73|29840.73|0
1650527180000|2022-04-21 07:46:20|29858.4|29858.4|29851.33|29851.33|29858.4|29858.4|29851.33|29851.33|0
1650527190000|2022-04-21 07:46:30|29844.26|29844.26|29840.73|29840.73|29844.26|29844.26|29840.73|29840.73|0
1650527200000|2022-04-21 07:46:40|29841.03|29841.03|29848.7|29848.7|29848.7|29848.7|29841.03|29841.03|0
1650527210000|2022-04-21 07:46:50|29841.63|29841.63|29841.63|29841.63|29841.63|29841.63|29841.63|29841.63|0
1650527230000|2022-04-21 07:47:10|29840.73|29840.73|29840.73|29840.73|29840.73|29840.73|29840.73|29840.73|0
1650527240000|2022-04-21 07:47:20|29815.98|29815.98|29815.98|29815.98|29815.98|29815.98|29815.98|29815.98|0
1650527250000|2022-04-21 07:47:30|29812.45|29812.45|29812.45|29812.45|29812.45|29812.45|29812.45|29812.45|0
1650527260000|2022-04-21 07:47:40|29798.31|29798.31|29789.61|29789.61|29798.31|29798.31|29782.54|29782.54|0
1650527300000|2022-04-21 07:48:20|29800.22|29800.22|29800.22|29800.22|29800.22|29800.22|29800.22|29800.22|0
1650527320000|2022-04-21 07:48:40|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|0
1650527340000|2022-04-21 07:49:00|29793.15|29793.15|29791.95|29791.95|29793.15|29793.15|29791.95|29791.95|0
1650527370000|2022-04-21 07:49:30|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|0
1650527380000|2022-04-21 07:49:40|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|0
1650527400000|2022-04-21 07:50:00|29799.62|29799.62|29799.62|29799.62|29799.62|29799.62|29799.62|29799.62|0
1650527410000|2022-04-21 07:50:10|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|0
1650527420000|2022-04-21 07:50:20|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|0
1650527440000|2022-04-21 07:50:40|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|0
1650527460000|2022-04-21 07:51:00|29785.48|29785.48|29785.48|29785.48|29785.48|29785.48|29785.48|29785.48|0
1650527470000|2022-04-21 07:51:10|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|0
1650527480000|2022-04-21 07:51:20|29778.41|29778.41|29774.27|29774.27|29778.41|29778.41|29774.27|29774.27|0
1650527490000|2022-04-21 07:51:30|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|0
1650527510000|2022-04-21 07:51:50|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|0
1650527520000|2022-04-21 07:52:00|29777.81|29777.81|29789.61|29789.61|29789.61|29789.61|29777.81|29777.81|0
1650527530000|2022-04-21 07:52:10|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|0
1650527570000|2022-04-21 07:52:50|29757.8|29757.8|29758.28|29758.28|29758.28|29758.28|29757.8|29757.8|0
1650527600000|2022-04-21 07:53:20|29761.41|29761.41|29775.55|29775.55|29775.55|29775.55|29761.41|29761.41|0
1650527630000|2022-04-21 07:53:50|29764.94|29764.94|29764.94|29764.94|29764.94|29764.94|29764.94|29764.94|0
1650527640000|2022-04-21 07:54:00|29768.48|29768.48|29768.48|29768.48|29768.48|29768.48|29768.48|29768.48|0
1650527650000|2022-04-21 07:54:10|29775.55|29775.55|29775.55|29775.55|29775.55|29775.55|29775.55|29775.55|0
1650527660000|2022-04-21 07:54:20|29761.41|29761.41|29750.39|29750.39|29761.41|29761.41|29750.39|29750.39|0
1650527690000|2022-04-21 07:54:50|29743.32|29743.32|29743.32|29743.32|29743.32|29743.32|29743.32|29743.32|0
1650527710000|2022-04-21 07:55:10|29742.91|29742.91|29742.91|29742.91|29742.91|29742.91|29742.91|29742.91|0
1650527730000|2022-04-21 07:55:30|29739.38|29739.38|29735.84|29735.84|29739.38|29739.38|29735.84|29735.84|0
1650527740000|2022-04-21 07:55:40|29739.38|29739.38|29739.38|29739.38|29739.38|29739.38|29739.38|29739.38|0
1650527760000|2022-04-21 07:56:00|29738.56|29738.56|29738.56|29738.56|29738.56|29738.56|29738.56|29738.56|0
1650527780000|2022-04-21 07:56:20|29731.49|29731.49|29731.49|29731.49|29731.49|29731.49|29731.49|29731.49|0
1650527790000|2022-04-21 07:56:30|29724.42|29724.42|29724.42|29724.42|29724.42|29724.42|29724.42|29724.42|0
1650527810000|2022-04-21 07:56:50|29727.95|29727.95|29742.09|29742.09|29742.09|29742.09|29727.95|29727.95|0
1650527820000|2022-04-21 07:57:00|29749.16|29749.16|29749.76|29749.76|29753.3|29753.3|29749.16|29749.16|0
1650527830000|2022-04-21 07:57:10|29746.23|29746.23|29746.23|29746.23|29746.23|29746.23|29746.23|29746.23|0
1650527840000|2022-04-21 07:57:20|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|0
1650527860000|2022-04-21 07:57:40|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|0
1650527870000|2022-04-21 07:57:50|29760.37|29760.37|29770.97|29770.97|29770.97|29770.97|29760.37|29760.37|0
1650527880000|2022-04-21 07:58:00|29772.2|29772.2|29779.27|29779.27|29779.27|29779.27|29772.2|29772.2|0
1650527890000|2022-04-21 07:58:10|29768.67|29768.67|29765.13|29765.13|29768.67|29768.67|29765.13|29765.13|0
1650527900000|2022-04-21 07:58:20|29772.2|29772.2|29765.13|29765.13|29775.74|29775.74|29765.13|29765.13|0
1650527930000|2022-04-21 07:58:50|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|0
1650527960000|2022-04-21 07:59:20|29768.67|29768.67|29768.67|29768.67|29768.67|29768.67|29768.67|29768.67|0
1650527980000|2022-04-21 07:59:40|29775.74|29775.74|29775.74|29775.74|29775.74|29775.74|29775.74|29775.74|0
1650527990000|2022-04-21 07:59:50|29768.67|29768.67|29768.67|29768.67|29768.67|29768.67|29768.67|29768.67|0
1650528000000|2022-04-21 08:00:00|29772.2|29772.2|29775.74|29775.74|29775.74|29775.74|29772.2|29772.2|0
1650528030000|2022-04-21 08:00:30|29772.2|29772.2|29772.2|29772.2|29772.2|29772.2|29772.2|29772.2|0
1650528050000|2022-04-21 08:00:50|29779.27|29779.27|29779.27|29779.27|29779.27|29779.27|29779.27|29779.27|0
1650528060000|2022-04-21 08:01:00|29786.34|29786.34|29786.34|29786.34|29786.34|29786.34|29782.81|29782.81|0
1650528070000|2022-04-21 08:01:10|29789.88|29789.88|29789.88|29789.88|29789.88|29789.88|29789.88|29789.88|0
1650528080000|2022-04-21 08:01:20|29786.34|29786.34|29786.34|29786.34|29786.34|29786.34|29786.34|29786.34|0
1650528090000|2022-04-21 08:01:30|29782.81|29782.81|29782.81|29782.81|29782.81|29782.81|29782.81|29782.81|0
1650528110000|2022-04-21 08:01:50|29786.34|29786.34|29786.34|29786.34|29786.34|29786.34|29786.34|29786.34|0
1650528130000|2022-04-21 08:02:10|29779.27|29779.27|29779.27|29779.27|29779.27|29779.27|29779.27|29779.27|0
1650528140000|2022-04-21 08:02:20|29768.67|29768.67|29768.97|29768.97|29768.97|29768.97|29768.67|29768.67|0
1650528150000|2022-04-21 08:02:30|29765.43|29765.43|29768.97|29768.97|29772.5|29772.5|29765.43|29765.43|0
1650528160000|2022-04-21 08:02:40|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|0
1650528180000|2022-04-21 08:03:00|29768.97|29768.97|29765.43|29765.43|29768.97|29768.97|29765.43|29765.43|0
1650528190000|2022-04-21 08:03:10|29761.9|29761.9|29761.9|29761.9|29761.9|29761.9|29761.9|29761.9|0
1650528210000|2022-04-21 08:03:30|29776.04|29776.04|29776.86|29776.86|29776.86|29776.86|29776.04|29776.04|0
1650528220000|2022-04-21 08:03:40|29783.93|29783.93|29773.02|29773.02|29783.93|29783.93|29773.02|29773.02|0
1650528240000|2022-04-21 08:04:00|29769.49|29769.49|29769.49|29769.49|29769.49|29769.49|29769.49|29769.49|0
1650528250000|2022-04-21 08:04:10|29758.88|29758.88|29758.88|29758.88|29758.88|29758.88|29758.88|29758.88|0
1650528260000|2022-04-21 08:04:20|29744.74|29744.74|29751.81|29751.81|29751.81|29751.81|29744.74|29744.74|0
1650528290000|2022-04-21 08:04:50|29751.33|29751.33|29751.33|29751.33|29751.33|29751.33|29751.33|29751.33|0
1650528300000|2022-04-21 08:05:00|29750.51|29750.51|29743.44|29743.44|29750.51|29750.51|29743.44|29743.44|0
1650528310000|2022-04-21 08:05:10|29738.4|29738.4|29734.87|29734.87|29738.4|29738.4|29734.87|29734.87|0
1650528320000|2022-04-21 08:05:20|29735.47|29735.47|29735.47|29735.47|29735.47|29735.47|29735.47|29735.47|0
1650528380000|2022-04-21 08:06:20|29742.54|29742.54|29742.54|29742.54|29742.54|29742.54|29742.54|29742.54|0
1650528400000|2022-04-21 08:06:40|29749.61|29749.61|29750.43|29750.43|29750.43|29750.43|29749.61|29749.61|0
1650528420000|2022-04-21 08:07:00|29739.82|29739.82|29736.29|29736.29|29739.82|29739.82|29736.29|29736.29|0
1650528430000|2022-04-21 08:07:10|29732.75|29732.75|29732.75|29732.75|29732.75|29732.75|29732.75|29732.75|0
1650528440000|2022-04-21 08:07:20|29729.22|29729.22|29729.22|29729.22|29729.22|29729.22|29729.22|29729.22|0
1650528470000|2022-04-21 08:07:50|29739.82|29739.82|29739.82|29739.82|29739.82|29739.82|29739.82|29739.82|0
1650528480000|2022-04-21 08:08:00|29753.96|29753.96|29746.89|29746.89|29753.96|29753.96|29746.89|29746.89|0
1650528520000|2022-04-21 08:08:40|29750.43|29750.43|29750.43|29750.43|29750.43|29750.43|29750.43|29750.43|0
1650528540000|2022-04-21 08:09:00|29757.5|29757.5|29757.5|29757.5|29757.5|29757.5|29757.5|29757.5|0
1650528560000|2022-04-21 08:09:20|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|0
1650528580000|2022-04-21 08:09:40|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|29767.2|0
1650528600000|2022-04-21 08:10:00|29767.8|29767.8|29760.73|29760.73|29767.8|29767.8|29760.73|29760.73|0
1650528690000|2022-04-21 08:11:30|29750.13|29750.13|29750.13|29750.13|29750.13|29750.13|29750.13|29750.13|0
1650528720000|2022-04-21 08:12:00|29749.31|29749.31|29763.45|29763.45|29763.45|29763.45|29749.31|29749.31|0
1650528740000|2022-04-21 08:12:20|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|0
1650528760000|2022-04-21 08:12:40|29781.12|29781.12|29781.12|29781.12|29781.12|29781.12|29781.12|29781.12|0
1650528780000|2022-04-21 08:13:00|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|0
1650528800000|2022-04-21 08:13:20|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|29789.01|0
1650528810000|2022-04-21 08:13:30|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|29792.55|0
1650528840000|2022-04-21 08:14:00|29799.62|29799.62|29792.55|29792.55|29799.62|29799.62|29792.55|29792.55|0
1650528860000|2022-04-21 08:14:20|29785.48|29785.48|29785.48|29785.48|29785.48|29785.48|29785.48|29785.48|0
1650528880000|2022-04-21 08:14:40|29796.08|29796.08|29803.15|29803.15|29803.15|29803.15|29796.08|29796.08|0
1650528890000|2022-04-21 08:14:50|29806.69|29806.69|29806.69|29806.69|29806.69|29806.69|29806.69|29806.69|0
1650528900000|2022-04-21 08:15:00|29807.89|29807.89|29807.89|29807.89|29807.89|29807.89|29807.89|29807.89|0
1650528910000|2022-04-21 08:15:10|29808.13|29808.13|29807.83|29807.83|29808.13|29808.13|29807.83|29807.83|0
1650528920000|2022-04-21 08:15:20|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|29818.43|0
1650528960000|2022-04-21 08:16:00|29821.97|29821.97|29821.97|29821.97|29821.97|29821.97|29821.97|29821.97|0
1650528970000|2022-04-21 08:16:10|29822.79|29822.79|29833.39|29833.39|29833.39|29833.39|29822.79|29822.79|0
1650528980000|2022-04-21 08:16:20|29819.25|29819.25|29822.79|29822.79|29822.79|29822.79|29819.25|29819.25|0
1650528990000|2022-04-21 08:16:30|29823.2|29823.2|29824.02|29824.02|29824.02|29824.02|29823.2|29823.2|0
1650529020000|2022-04-21 08:17:00|29816.95|29816.95|29813.41|29813.41|29816.95|29816.95|29809.88|29809.88|0
1650529030000|2022-04-21 08:17:10|29809.88|29809.88|29809.88|29809.88|29809.88|29809.88|29809.88|29809.88|0
1650529040000|2022-04-21 08:17:20|29809.58|29809.58|29802.51|29802.51|29809.58|29809.58|29802.51|29802.51|0
1650529050000|2022-04-21 08:17:30|29809.58|29809.58|29809.58|29809.58|29809.58|29809.58|29809.58|29809.58|0
1650529060000|2022-04-21 08:17:40|29813.11|29813.11|29813.11|29813.11|29813.11|29813.11|29813.11|29813.11|0
1650529070000|2022-04-21 08:17:50|29816.65|29816.65|29816.65|29816.65|29816.65|29816.65|29816.65|29816.65|0
1650529080000|2022-04-21 08:18:00|29813.11|29813.11|29813.11|29813.11|29813.11|29813.11|29813.11|29813.11|0
1650529130000|2022-04-21 08:18:50|29820.18|29820.18|29820.18|29820.18|29820.18|29820.18|29820.18|29820.18|0
1650529140000|2022-04-21 08:19:00|29819.88|29819.88|29819.88|29819.88|29819.88|29819.88|29819.88|29819.88|0
1650529150000|2022-04-21 08:19:10|29820.18|29820.18|29820.18|29820.18|29820.18|29820.18|29820.18|29820.18|0
1650529160000|2022-04-21 08:19:20|29826.65|29826.65|29826.65|29826.65|29826.65|29826.65|29826.65|29826.65|0
1650529190000|2022-04-21 08:19:50|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|0
1650529200000|2022-04-21 08:20:00|29812.51|29812.51|29822.71|29822.71|29822.71|29822.71|29812.1|29812.1|0
1650529210000|2022-04-21 08:20:10|29826.24|29826.24|29826.24|29826.24|29826.24|29826.24|29826.24|29826.24|0
1650529270000|2022-04-21 08:21:10|29822.71|29822.71|29822.71|29822.71|29822.71|29822.71|29822.71|29822.71|0
1650529300000|2022-04-21 08:21:40|29826.24|29826.24|29826.24|29826.24|29826.24|29826.24|29826.24|29826.24|0
1650529310000|2022-04-21 08:21:50|29822.71|29822.71|29822.71|29822.71|29822.71|29822.71|29822.71|29822.71|0
1650529330000|2022-04-21 08:22:10|29822.11|29822.11|29822.11|29822.11|29822.11|29822.11|29822.11|29822.11|0
1650529350000|2022-04-21 08:22:30|29821.81|29821.81|29811.2|29811.2|29821.81|29821.81|29811.2|29811.2|0
1650529370000|2022-04-21 08:22:50|29804.13|29804.13|29804.13|29804.13|29804.13|29804.13|29804.13|29804.13|0
1650529380000|2022-04-21 08:23:00|29807.67|29807.67|29807.97|29807.97|29807.97|29807.97|29807.67|29807.67|0
1650529400000|2022-04-21 08:23:20|29806.74|29806.74|29806.74|29806.74|29806.74|29806.74|29806.74|29806.74|0
1650529410000|2022-04-21 08:23:30|29796.13|29796.13|29796.43|29796.43|29796.43|29796.43|29795.83|29795.83|0
1650529450000|2022-04-21 08:24:10|29796.02|29796.02|29796.02|29796.02|29796.02|29796.02|29796.02|29796.02|0
1650529510000|2022-04-21 08:25:10|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|0
1650529520000|2022-04-21 08:25:20|29782.29|29782.29|29782.29|29782.29|29782.29|29782.29|29782.29|29782.29|0
1650529530000|2022-04-21 08:25:30|29781.39|29781.39|29781.39|29781.39|29781.39|29781.39|29781.39|29781.39|0
1650529560000|2022-04-21 08:26:00|29781.99|29781.99|29778.46|29778.46|29781.99|29781.99|29778.46|29778.46|0
1650529580000|2022-04-21 08:26:20|29771.39|29771.39|29771.39|29771.39|29771.39|29771.39|29771.39|29771.39|0
1650529600000|2022-04-21 08:26:40|29770.79|29770.79|29770.79|29770.79|29770.79|29770.79|29770.79|29770.79|0
1650529620000|2022-04-21 08:27:00|29774.32|29774.32|29774.32|29774.32|29774.32|29774.32|29774.32|29774.32|0
1650529640000|2022-04-21 08:27:20|29770.79|29770.79|29770.79|29770.79|29770.79|29770.79|29770.79|29770.79|0
1650529650000|2022-04-21 08:27:30|29777.86|29777.86|29777.86|29777.86|29777.86|29777.86|29777.86|29777.86|0
1650529670000|2022-04-21 08:27:50|29774.32|29774.32|29774.92|29774.92|29774.92|29774.92|29774.32|29774.32|0
1650529680000|2022-04-21 08:28:00|29778.46|29778.46|29778.46|29778.46|29778.46|29778.46|29778.46|29778.46|0
1650529740000|2022-04-21 08:29:00|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|0
1650529750000|2022-04-21 08:29:10|29784.63|29784.63|29784.63|29784.63|29784.63|29784.63|29784.63|29784.63|0
1650529760000|2022-04-21 08:29:20|29777.56|29777.56|29778.76|29778.76|29778.76|29778.76|29777.56|29777.56|0
1650529800000|2022-04-21 08:30:00|29785.83|29785.83|29785.42|29785.42|29785.83|29785.83|29785.42|29785.42|0
1650529820000|2022-04-21 08:30:20|29778.35|29778.35|29785.42|29785.42|29785.42|29785.42|29778.35|29778.35|0
1650529840000|2022-04-21 08:30:40|29784.22|29784.22|29784.52|29784.52|29784.52|29784.52|29784.22|29784.22|0
1650529850000|2022-04-21 08:30:50|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|29788.05|0
1650529860000|2022-04-21 08:31:00|29795.12|29795.12|29795.12|29795.12|29795.12|29795.12|29795.12|29795.12|0
1650529870000|2022-04-21 08:31:10|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|29809.26|0
1650529890000|2022-04-21 08:31:30|29812.8|29812.8|29802.19|29802.19|29812.8|29812.8|29802.19|29802.19|0
1650529900000|2022-04-21 08:31:40|29791.59|29791.59|29791.59|29791.59|29791.59|29791.59|29791.59|29791.59|0
1650529940000|2022-04-21 08:32:20|29791.89|29791.89|29791.89|29791.89|29791.89|29791.89|29791.89|29791.89|0
1650529950000|2022-04-21 08:32:30|29798.96|29798.96|29796.02|29796.02|29799.56|29799.56|29796.02|29796.02|0
1650529960000|2022-04-21 08:32:40|29799.56|29799.56|29799.56|29799.56|29799.56|29799.56|29799.56|29799.56|0
1650529970000|2022-04-21 08:32:50|29806.63|29806.63|29807.45|29807.45|29807.45|29807.45|29806.63|29806.63|0
1650529980000|2022-04-21 08:33:00|29807.75|29807.75|29807.75|29807.75|29807.75|29807.75|29807.75|29807.75|0
1650530000000|2022-04-21 08:33:20|29811.28|29811.28|29811.28|29811.28|29811.28|29811.28|29811.28|29811.28|0
1650530020000|2022-04-21 08:33:40|29804.21|29804.21|29800.68|29800.68|29804.21|29804.21|29800.68|29800.68|0
1650530040000|2022-04-21 08:34:00|29799.48|29799.48|29799.48|29799.48|29799.48|29799.48|29799.48|29799.48|0
1650530060000|2022-04-21 08:34:20|29788.87|29788.87|29788.87|29788.87|29788.87|29788.87|29788.87|29788.87|0
1650530070000|2022-04-21 08:34:30|29785.34|29785.34|29785.34|29785.34|29785.34|29785.34|29785.34|29785.34|0
1650530080000|2022-04-21 08:34:40|29795.94|29795.94|29795.94|29795.94|29795.94|29795.94|29795.94|29795.94|0
1650530100000|2022-04-21 08:35:00|29796.84|29796.84|29796.54|29796.54|29796.84|29796.84|29796.54|29796.54|0
1650530110000|2022-04-21 08:35:10|29789.47|29789.47|29789.47|29789.47|29789.47|29789.47|29789.47|29789.47|0
1650530120000|2022-04-21 08:35:20|29778.87|29778.87|29778.87|29778.87|29778.87|29778.87|29778.87|29778.87|0
1650530150000|2022-04-21 08:35:50|29782.4|29782.4|29782.4|29782.4|29782.4|29782.4|29782.4|29782.4|0
1650530170000|2022-04-21 08:36:10|29789.47|29789.47|29785.94|29785.94|29789.47|29789.47|29785.94|29785.94|0
1650530180000|2022-04-21 08:36:20|29789.47|29789.47|29785.94|29785.94|29789.47|29789.47|29785.94|29785.94|0
1650530200000|2022-04-21 08:36:40|29775.33|29775.33|29775.33|29775.33|29775.33|29775.33|29775.33|29775.33|0
1650530210000|2022-04-21 08:36:50|29764.73|29764.73|29764.43|29764.43|29764.73|29764.73|29763.83|29763.83|0
1650530220000|2022-04-21 08:37:00|29760.89|29760.89|29760.89|29760.89|29760.89|29760.89|29760.89|29760.89|0
1650530230000|2022-04-21 08:37:10|29767.96|29767.96|29778.57|29778.57|29778.57|29778.57|29767.96|29767.96|0
1650530260000|2022-04-21 08:37:40|29776.77|29776.77|29776.16|29776.16|29776.77|29776.77|29775.26|29775.26|0
1650530280000|2022-04-21 08:38:00|29754.95|29754.95|29754.95|29754.95|29754.95|29754.95|29754.95|29754.95|0
1650530330000|2022-04-21 08:38:50|29755.36|29755.36|29755.36|29755.36|29755.36|29755.36|29755.36|29755.36|0
1650530340000|2022-04-21 08:39:00|29762.43|29762.43|29762.84|29762.84|29762.84|29762.84|29762.43|29762.43|0
1650530350000|2022-04-21 08:39:10|29769.91|29769.91|29769.91|29769.91|29769.91|29769.91|29769.91|29769.91|0
1650530360000|2022-04-21 08:39:20|29770.21|29770.21|29770.21|29770.21|29770.21|29770.21|29770.21|29770.21|0
1650530380000|2022-04-21 08:39:40|29766.68|29766.68|29763.14|29763.14|29766.68|29766.68|29763.14|29763.14|0
1650530410000|2022-04-21 08:40:10|29759.61|29759.61|29749.01|29749.01|29759.61|29759.61|29749.01|29749.01|0
1650530430000|2022-04-21 08:40:30|29759.61|29759.61|29759.61|29759.61|29759.61|29759.61|29759.61|29759.61|0
1650530450000|2022-04-21 08:40:50|29752.54|29752.54|29752.54|29752.54|29752.54|29752.54|29752.54|29752.54|0
1650530460000|2022-04-21 08:41:00|29756.07|29756.07|29756.07|29756.07|29756.07|29756.07|29756.07|29756.07|0
1650530470000|2022-04-21 08:41:10|29763.14|29763.14|29763.14|29763.14|29763.14|29763.14|29763.14|29763.14|0
1650530500000|2022-04-21 08:41:40|29763.45|29763.45|29763.45|29763.45|29763.45|29763.45|29763.45|29763.45|0
1650530530000|2022-04-21 08:42:10|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|0
1650530570000|2022-04-21 08:42:50|29766.98|29766.98|29770.51|29770.51|29770.51|29770.51|29766.98|29766.98|0
1650530580000|2022-04-21 08:43:00|29777.58|29777.58|29777.58|29777.58|29777.58|29777.58|29777.58|29777.58|0
1650530610000|2022-04-21 08:43:30|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|0
1650530650000|2022-04-21 08:44:10|29774.29|29774.29|29760.15|29760.15|29774.29|29774.29|29760.15|29760.15|0
1650530690000|2022-04-21 08:44:50|29756.62|29756.62|29753.08|29753.08|29756.62|29756.62|29753.08|29753.08|0
1650530700000|2022-04-21 08:45:00|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|0
1650530710000|2022-04-21 08:45:10|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|0
1650530730000|2022-04-21 08:45:30|29777.83|29777.83|29774.29|29774.29|29777.83|29777.83|29774.29|29774.29|0
1650530740000|2022-04-21 08:45:40|29763.69|29763.69|29763.69|29763.69|29767.22|29767.22|29763.69|29763.69|0
1650530760000|2022-04-21 08:46:00|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|0
1650530770000|2022-04-21 08:46:10|29753.08|29753.08|29749.55|29749.55|29753.08|29753.08|29749.55|29749.55|0
1650530790000|2022-04-21 08:46:30|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|0
1650530830000|2022-04-21 08:47:10|29756.62|29756.62|29763.69|29763.69|29763.69|29763.69|29756.62|29756.62|0
1650530850000|2022-04-21 08:47:30|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|0
1650530860000|2022-04-21 08:47:40|29749.55|29749.55|29749.55|29749.55|29749.55|29749.55|29749.55|29749.55|0
1650530890000|2022-04-21 08:48:10|29746.01|29746.01|29742.48|29742.48|29746.01|29746.01|29742.48|29742.48|0
1650530940000|2022-04-21 08:49:00|29738.94|29738.94|29731.87|29731.87|29738.94|29738.94|29731.87|29731.87|0
1650530960000|2022-04-21 08:49:20|29738.94|29738.94|29738.94|29738.94|29738.94|29738.94|29738.94|29738.94|0
1650531030000|2022-04-21 08:50:30|29746.01|29746.01|29746.01|29746.01|29746.01|29746.01|29746.01|29746.01|0
1650531060000|2022-04-21 08:51:00|29749.55|29749.55|29751.46|29751.46|29751.46|29751.46|29749.55|29749.55|0
1650531080000|2022-04-21 08:51:20|29744.39|29744.39|29744.39|29744.39|29744.39|29744.39|29743.98|29743.98|0
1650531090000|2022-04-21 08:51:30|29743.79|29743.79|29743.79|29743.79|29743.79|29743.79|29743.79|29743.79|0
1650531110000|2022-04-21 08:51:50|29750.86|29750.86|29751.16|29751.16|29751.16|29751.16|29750.86|29750.86|0
1650531150000|2022-04-21 08:52:30|29758.23|29758.23|29758.23|29758.23|29758.23|29758.23|29758.23|29758.23|0
1650531160000|2022-04-21 08:52:40|29751.16|29751.16|29751.16|29751.16|29751.16|29751.16|29751.16|29751.16|0
1650531170000|2022-04-21 08:52:50|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|0
1650531180000|2022-04-21 08:53:00|29758.23|29758.23|29765.3|29765.3|29765.3|29765.3|29758.23|29758.23|0
1650531200000|2022-04-21 08:53:20|29768.83|29768.83|29768.83|29768.83|29768.83|29768.83|29768.83|29768.83|0
1650531210000|2022-04-21 08:53:30|29782.97|29782.97|29775.9|29775.9|29782.97|29782.97|29775.9|29775.9|0
1650531250000|2022-04-21 08:54:10|29786.51|29786.51|29790.04|29790.04|29790.04|29790.04|29786.51|29786.51|0
1650531290000|2022-04-21 08:54:50|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|0
1650531300000|2022-04-21 08:55:00|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|29786.1|0
1650531310000|2022-04-21 08:55:10|29786.51|29786.51|29779.44|29779.44|29786.51|29786.51|29779.44|29779.44|0
1650531330000|2022-04-21 08:55:30|29779.03|29779.03|29779.03|29779.03|29779.03|29779.03|29779.03|29779.03|0
1650531340000|2022-04-21 08:55:40|29768.42|29768.42|29768.42|29768.42|29768.42|29768.42|29768.42|29768.42|0
1650531350000|2022-04-21 08:55:50|29768.83|29768.83|29765.3|29765.3|29768.83|29768.83|29765.3|29765.3|0
1650531370000|2022-04-21 08:56:10|29765|29765|29772.07|29772.07|29772.07|29772.07|29765|29765|0
1650531380000|2022-04-21 08:56:20|29768.53|29768.53|29768.12|29768.12|29768.53|29768.53|29768.12|29768.12|0
1650531400000|2022-04-21 08:56:40|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|0
1650531420000|2022-04-21 08:57:00|29743.38|29743.38|29743.38|29743.38|29743.38|29743.38|29742.97|29742.97|0
1650531430000|2022-04-21 08:57:10|29743.68|29743.68|29746.39|29746.39|29746.39|29746.39|29739.32|29739.32|0
1650531440000|2022-04-21 08:57:20|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|29747.21|0
1650531450000|2022-04-21 08:57:30|29736.61|29736.61|29733.07|29733.07|29736.61|29736.61|29733.07|29733.07|0
1650531490000|2022-04-21 08:58:10|29718.94|29718.94|29718.94|29718.94|29718.94|29718.94|29718.94|29718.94|0
1650531550000|2022-04-21 08:59:10|29719.66|29719.66|29719.66|29719.66|29719.66|29719.66|29719.66|29719.66|0
1650531560000|2022-04-21 08:59:20|29716.13|29716.13|29712.59|29712.59|29716.13|29716.13|29712.59|29712.59|0
1650531570000|2022-04-21 08:59:30|29713.19|29713.19|29713.19|29713.19|29713.19|29713.19|29713.19|29713.19|0
1650531580000|2022-04-21 08:59:40|29716.73|29716.73|29716.73|29716.73|29716.73|29716.73|29715.91|29715.91|0
1650531600000|2022-04-21 09:00:00|29720.26|29720.26|29716.73|29716.73|29720.26|29720.26|29716.73|29716.73|0
1650531610000|2022-04-21 09:00:10|29723.8|29723.8|29723.8|29723.8|29723.8|29723.8|29723.8|29723.8|0
1650531680000|2022-04-21 09:01:20|29706.12|29706.12|29702.59|29702.59|29706.12|29706.12|29702.59|29702.59|0
1650531690000|2022-04-21 09:01:30|29702.89|29702.89|29702.89|29702.89|29702.89|29702.89|29702.89|29702.89|0
1650531720000|2022-04-21 09:02:00|29695.82|29695.82|29695.82|29695.82|29695.82|29695.82|29695.82|29695.82|0
1650531750000|2022-04-21 09:02:30|29688.75|29688.75|29688.75|29688.75|29688.75|29688.75|29688.75|29688.75|0
1650531780000|2022-04-21 09:03:00|29681.68|29681.68|29678.14|29678.14|29681.68|29681.68|29678.14|29678.14|0
1650531800000|2022-04-21 09:03:20|29677.32|29677.32|29677.32|29677.32|29677.32|29677.32|29677.32|29677.32|0
1650531810000|2022-04-21 09:03:30|29677.73|29677.73|29677.73|29677.73|29677.73|29677.73|29677.73|29677.73|0
1650531880000|2022-04-21 09:04:40|29691.87|29691.87|29695.41|29695.41|29695.41|29695.41|29691.87|29691.87|0
1650531890000|2022-04-21 09:04:50|29684.8|29684.8|29681.27|29681.27|29684.8|29684.8|29681.27|29681.27|0
1650531900000|2022-04-21 09:05:00|29688.34|29688.34|29688.34|29688.34|29688.34|29688.34|29688.34|29688.34|0
1650531910000|2022-04-21 09:05:10|29681.27|29681.27|29680.07|29680.07|29681.27|29681.27|29680.07|29680.07|0
1650531920000|2022-04-21 09:05:20|29679.47|29679.47|29679.47|29679.47|29679.47|29679.47|29679.47|29679.47|0
1650531930000|2022-04-21 09:05:30|29672.4|29672.4|29672.4|29672.4|29672.4|29672.4|29672.4|29672.4|0
1650531950000|2022-04-21 09:05:50|29673.3|29673.3|29673.3|29673.3|29673.3|29673.3|29673.3|29673.3|0
1650532010000|2022-04-21 09:06:50|29673.6|29673.6|29673.6|29673.6|29673.6|29673.6|29673.6|29673.6|0
1650532050000|2022-04-21 09:07:30|29687.74|29687.74|29687.74|29687.74|29687.74|29687.74|29687.74|29687.74|0
1650532070000|2022-04-21 09:07:50|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|0
1650532090000|2022-04-21 09:08:10|29694.81|29694.81|29698.34|29698.34|29698.34|29698.34|29694.81|29694.81|0
1650532110000|2022-04-21 09:08:30|29699.07|29699.07|29699.31|29699.31|29699.31|29699.31|29699.07|29699.07|0
1650532120000|2022-04-21 09:08:40|29700.21|29700.21|29700.21|29700.21|29700.21|29700.21|29700.21|29700.21|0
1650532130000|2022-04-21 09:08:50|29703.75|29703.75|29700.21|29700.21|29703.75|29703.75|29700.21|29700.21|0
1650532160000|2022-04-21 09:09:20|29689.61|29689.61|29679|29679|29689.61|29689.61|29679|29679|0
1650532170000|2022-04-21 09:09:30|29696.68|29696.68|29696.68|29696.68|29696.68|29696.68|29696.68|29696.68|0
1650532180000|2022-04-21 09:09:40|29693.14|29693.14|29693.14|29693.14|29693.14|29693.14|29693.14|29693.14|0
1650532200000|2022-04-21 09:10:00|29696.68|29696.68|29693.14|29693.14|29696.68|29696.68|29693.14|29693.14|0
1650532210000|2022-04-21 09:10:10|29689.61|29689.61|29689.61|29689.61|29689.61|29689.61|29689.61|29689.61|0
1650532240000|2022-04-21 09:10:40|29682.54|29682.54|29675.47|29675.47|29682.54|29682.54|29675.47|29675.47|0
1650532250000|2022-04-21 09:10:50|29671.93|29671.93|29668.4|29668.4|29671.93|29671.93|29668.4|29668.4|0
1650532260000|2022-04-21 09:11:00|29671.93|29671.93|29671.93|29671.93|29671.93|29671.93|29671.93|29671.93|0
1650532270000|2022-04-21 09:11:10|29675.47|29675.47|29675.17|29675.17|29675.47|29675.47|29671.93|29671.93|0
1650532280000|2022-04-21 09:11:20|29682.24|29682.24|29668.1|29668.1|29682.24|29682.24|29668.1|29668.1|0
1650532290000|2022-04-21 09:11:30|29671.63|29671.63|29671.63|29671.63|29671.93|29671.93|29671.63|29671.63|0
1650532300000|2022-04-21 09:11:40|29668.1|29668.1|29668.1|29668.1|29668.1|29668.1|29668.1|29668.1|0
1650532320000|2022-04-21 09:12:00|29668.7|29668.7|29661.63|29661.63|29668.7|29668.7|29661.63|29661.63|0
1650532330000|2022-04-21 09:12:10|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|0
1650532360000|2022-04-21 09:12:40|29661.63|29661.63|29661.63|29661.63|29661.63|29661.63|29661.63|29661.63|0
1650532400000|2022-04-21 09:13:20|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|29658.09|0
1650532420000|2022-04-21 09:13:40|29665.16|29665.16|29665.16|29665.16|29665.16|29665.16|29665.16|29665.16|0
1650532440000|2022-04-21 09:14:00|29668.7|29668.7|29679.3|29679.3|29679.3|29679.3|29668.7|29668.7|0
1650532450000|2022-04-21 09:14:10|29672.23|29672.23|29672.23|29672.23|29672.23|29672.23|29672.23|29672.23|0
1650532470000|2022-04-21 09:14:30|29679.3|29679.3|29680.5|29680.5|29680.5|29680.5|29679.3|29679.3|0
1650532480000|2022-04-21 09:14:40|29680.91|29680.91|29680.91|29680.91|29680.91|29680.91|29680.91|29680.91|0
1650532490000|2022-04-21 09:14:50|29680.31|29680.31|29680.61|29680.61|29680.61|29680.61|29680.31|29680.31|0
1650532500000|2022-04-21 09:15:00|29698.29|29698.29|29698.29|29698.29|29698.29|29698.29|29698.29|29698.29|0
1650532510000|2022-04-21 09:15:10|29698.7|29698.7|29705.06|29705.06|29705.36|29705.36|29698.29|29698.29|0
1650532520000|2022-04-21 09:15:20|29701.52|29701.52|29701.52|29701.52|29701.52|29701.52|29701.52|29701.52|0
1650532560000|2022-04-21 09:16:00|29694.45|29694.45|29694.45|29694.45|29694.45|29694.45|29694.45|29694.45|0
1650532620000|2022-04-21 09:17:00|29697.99|29697.99|29697.99|29697.99|29697.99|29697.99|29697.99|29697.99|0
1650532640000|2022-04-21 09:17:20|29701.22|29701.22|29680.01|29680.01|29701.22|29701.22|29680.01|29680.01|0
1650532650000|2022-04-21 09:17:30|29683.55|29683.55|29683.55|29683.55|29683.55|29683.55|29683.55|29683.55|0
1650532660000|2022-04-21 09:17:40|29690.62|29690.62|29690.62|29690.62|29690.62|29690.62|29690.62|29690.62|0
1650532670000|2022-04-21 09:17:50|29691.44|29691.44|29698.51|29698.51|29698.51|29698.51|29691.44|29691.44|0
1650532680000|2022-04-21 09:18:00|29699.11|29699.11|29699.52|29699.52|29699.52|29699.52|29699.11|29699.11|0
1650532720000|2022-04-21 09:18:40|29692.15|29692.15|29692.15|29692.15|29692.15|29692.15|29692.15|29692.15|0
1650532730000|2022-04-21 09:18:50|29685.08|29685.08|29685.49|29685.49|29685.49|29685.49|29685.08|29685.08|0
1650532740000|2022-04-21 09:19:00|29689.02|29689.02|29692.56|29692.56|29692.56|29692.56|29689.02|29689.02|0
1650532770000|2022-04-21 09:19:30|29689.02|29689.02|29689.43|29689.43|29689.43|29689.43|29689.02|29689.02|0
1650532820000|2022-04-21 09:20:20|29682.36|29682.36|29682.36|29682.36|29682.36|29682.36|29682.36|29682.36|0
1650532830000|2022-04-21 09:20:30|29685.9|29685.9|29685.9|29685.9|29685.9|29685.9|29685.9|29685.9|0
1650532840000|2022-04-21 09:20:40|29682.36|29682.36|29678.83|29678.83|29682.36|29682.36|29678.83|29678.83|0
1650532860000|2022-04-21 09:21:00|29685.9|29685.9|29689.43|29689.43|29696.5|29696.5|29685.9|29685.9|0
1650532950000|2022-04-21 09:22:30|29692.97|29692.97|29694.47|29694.47|29694.47|29694.47|29692.97|29692.97|0
1650532960000|2022-04-21 09:22:40|29693.27|29693.27|29696.8|29696.8|29696.8|29696.8|29693.27|29693.27|0
1650532970000|2022-04-21 09:22:50|29703.87|29703.87|29703.87|29703.87|29703.87|29703.87|29703.87|29703.87|0
1650532990000|2022-04-21 09:23:10|29710.94|29710.94|29710.94|29710.94|29710.94|29710.94|29710.94|29710.94|0
1650533010000|2022-04-21 09:23:30|29707.41|29707.41|29707.41|29707.41|29707.41|29707.41|29707.41|29707.41|0
1650533020000|2022-04-21 09:23:40|29710.94|29710.94|29710.94|29710.94|29710.94|29710.94|29710.94|29710.94|0
1650533030000|2022-04-21 09:23:50|29710.7|29710.7|29703.63|29703.63|29710.7|29710.7|29703.63|29703.63|0
1650533050000|2022-04-21 09:24:10|29710.7|29710.7|29714.24|29714.24|29714.24|29714.24|29710.7|29710.7|0
1650533070000|2022-04-21 09:24:30|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|0
1650533080000|2022-04-21 09:24:40|29718.97|29718.97|29722.51|29722.51|29722.51|29722.51|29718.97|29718.97|0
1650533090000|2022-04-21 09:24:50|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|0
1650533100000|2022-04-21 09:25:00|29714.84|29714.84|29714.84|29714.84|29714.84|29714.84|29714.84|29714.84|0
1650533120000|2022-04-21 09:25:20|29714.24|29714.24|29714.54|29714.54|29714.54|29714.54|29714.24|29714.24|0
1650533160000|2022-04-21 09:26:00|29707.47|29707.47|29707.77|29707.77|29707.77|29707.77|29707.47|29707.47|0
1650533170000|2022-04-21 09:26:10|29707.47|29707.47|29707.47|29707.47|29707.47|29707.47|29707.47|29707.47|0
1650533180000|2022-04-21 09:26:20|29700.4|29700.4|29707.47|29707.47|29707.47|29707.47|29700.4|29700.4|0
1650533190000|2022-04-21 09:26:30|29711|29711|29718.37|29718.37|29718.37|29718.37|29711|29711|0
1650533210000|2022-04-21 09:26:50|29718.67|29718.67|29717.77|29717.77|29718.67|29718.67|29717.77|29717.77|0
1650533220000|2022-04-21 09:27:00|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|0
1650533230000|2022-04-21 09:27:10|29714.84|29714.84|29714.84|29714.84|29714.84|29714.84|29714.84|29714.84|0
1650533250000|2022-04-21 09:27:30|29715.44|29715.44|29721.61|29721.61|29721.61|29721.61|29714.54|29714.54|0
1650533290000|2022-04-21 09:28:10|29722.51|29722.51|29722.51|29722.51|29722.51|29722.51|29722.51|29722.51|0
1650533300000|2022-04-21 09:28:20|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|29715.44|0
1650533320000|2022-04-21 09:28:40|29711.9|29711.9|29711.9|29711.9|29711.9|29711.9|29711.9|29711.9|0
1650533350000|2022-04-21 09:29:10|29701.3|29701.3|29683.62|29683.62|29701.3|29701.3|29683.62|29683.62|0
1650533360000|2022-04-21 09:29:20|29687.16|29687.16|29690.69|29690.69|29690.69|29690.69|29687.16|29687.16|0
1650533380000|2022-04-21 09:29:40|29697.76|29697.76|29702.12|29702.12|29702.12|29702.12|29697.76|29697.76|0
1650533390000|2022-04-21 09:29:50|29702.53|29702.53|29702.53|29702.53|29702.53|29702.53|29702.53|29702.53|0
1650533400000|2022-04-21 09:30:00|29709.6|29709.6|29709.6|29709.6|29709.6|29709.6|29709.6|29709.6|0
1650533440000|2022-04-21 09:30:40|29702.53|29702.53|29702.53|29702.53|29702.53|29702.53|29702.53|29702.53|0
1650533450000|2022-04-21 09:30:50|29695.46|29695.46|29691.92|29691.92|29695.46|29695.46|29691.92|29691.92|0
1650533500000|2022-04-21 09:31:40|29684.85|29684.85|29684.85|29684.85|29684.85|29684.85|29684.85|29684.85|0
1650533530000|2022-04-21 09:32:10|29670.71|29670.71|29670.71|29670.71|29670.71|29670.71|29670.71|29670.71|0
1650533570000|2022-04-21 09:32:50|29674.25|29674.25|29670.71|29670.71|29674.25|29674.25|29670.71|29670.71|0
1650533590000|2022-04-21 09:33:10|29670.3|29670.3|29670.3|29670.3|29670.3|29670.3|29670.3|29670.3|0
1650533600000|2022-04-21 09:33:20|29669.7|29669.7|29669.7|29669.7|29669.7|29669.7|29669.7|29669.7|0
1650533610000|2022-04-21 09:33:30|29670.3|29670.3|29670.3|29670.3|29670.3|29670.3|29670.3|29670.3|0
1650533640000|2022-04-21 09:34:00|29659.7|29659.7|29659.7|29659.7|29659.7|29659.7|29656.16|29656.16|0
1650533650000|2022-04-21 09:34:10|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|0
1650533670000|2022-04-21 09:34:30|29656.16|29656.16|29656.16|29656.16|29656.16|29656.16|29656.16|29656.16|0
1650533720000|2022-04-21 09:35:20|29659.7|29659.7|29666.77|29666.77|29666.77|29666.77|29659.7|29659.7|0
1650533730000|2022-04-21 09:35:30|29670.3|29670.3|29680.91|29680.91|29680.91|29680.91|29670.3|29670.3|0
1650533760000|2022-04-21 09:36:00|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|0
1650533770000|2022-04-21 09:36:10|29691.51|29691.51|29687.98|29687.98|29691.51|29691.51|29687.98|29687.98|0
1650533800000|2022-04-21 09:36:40|29691.51|29691.51|29691.51|29691.51|29691.51|29691.51|29691.51|29691.51|0
1650533810000|2022-04-21 09:36:50|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|0
1650533850000|2022-04-21 09:37:30|29687.98|29687.98|29687.98|29687.98|29687.98|29687.98|29687.98|29687.98|0
1650533910000|2022-04-21 09:38:30|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|29695.05|0
1650533920000|2022-04-21 09:38:40|29698.58|29698.58|29698.58|29698.58|29698.58|29698.58|29698.58|29698.58|0
1650533940000|2022-04-21 09:39:00|29705.65|29705.65|29702.42|29702.42|29705.65|29705.65|29702.12|29702.12|0
1650534000000|2022-04-21 09:40:00|29703.32|29703.32|29703.32|29703.32|29703.32|29703.32|29703.32|29703.32|0
1650534020000|2022-04-21 09:40:20|29710.39|29710.39|29703.32|29703.32|29710.39|29710.39|29703.32|29703.32|0
1650534030000|2022-04-21 09:40:30|29696.25|29696.25|29696.25|29696.25|29696.25|29696.25|29696.25|29696.25|0
1650534080000|2022-04-21 09:41:20|29699.78|29699.78|29706.85|29706.85|29706.85|29706.85|29699.78|29699.78|0
1650534090000|2022-04-21 09:41:30|29703.32|29703.32|29706.85|29706.85|29706.85|29706.85|29703.32|29703.32|0
1650534130000|2022-04-21 09:42:10|29710.39|29710.39|29706.85|29706.85|29710.39|29710.39|29706.85|29706.85|0
1650534150000|2022-04-21 09:42:30|29710.39|29710.39|29710.39|29710.39|29710.39|29710.39|29710.39|29710.39|0
1650534170000|2022-04-21 09:42:50|29706.85|29706.85|29706.85|29706.85|29706.85|29706.85|29706.85|29706.85|0
1650534200000|2022-04-21 09:43:20|29707.26|29707.26|29707.26|29707.26|29707.26|29707.26|29707.26|29707.26|0
1650534210000|2022-04-21 09:43:30|29710.8|29710.8|29703.73|29703.73|29710.8|29710.8|29703.73|29703.73|0
1650534320000|2022-04-21 09:45:20|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|0
1650534360000|2022-04-21 09:46:00|29699.78|29699.78|29699.78|29699.78|29699.78|29699.78|29699.78|29699.78|0
1650534430000|2022-04-21 09:47:10|29703.32|29703.32|29696.25|29696.25|29706.85|29706.85|29696.25|29696.25|0
1650534450000|2022-04-21 09:47:30|29689.18|29689.18|29689.18|29689.18|29689.18|29689.18|29689.18|29689.18|0
1650534490000|2022-04-21 09:48:10|29696.25|29696.25|29696.25|29696.25|29696.25|29696.25|29696.25|29696.25|0
1650534500000|2022-04-21 09:48:20|29696.55|29696.55|29696.55|29696.55|29696.55|29696.55|29696.55|29696.55|0
1650534580000|2022-04-21 09:49:40|29689.48|29689.48|29689.48|29689.48|29689.48|29689.48|29689.48|29689.48|0
1650534590000|2022-04-21 09:49:50|29693.01|29693.01|29693.01|29693.01|29696.55|29696.55|29693.01|29693.01|0
1650534600000|2022-04-21 09:50:00|29696.55|29696.55|29703.62|29703.62|29703.62|29703.62|29696.55|29696.55|0
1650534690000|2022-04-21 09:51:30|29693.01|29693.01|29693.01|29693.01|29693.01|29693.01|29693.01|29693.01|0
1650534730000|2022-04-21 09:52:10|29696.55|29696.55|29693.01|29693.01|29696.55|29696.55|29693.01|29693.01|0
1650534760000|2022-04-21 09:52:40|29685.94|29685.94|29685.94|29685.94|29685.94|29685.94|29685.94|29685.94|0
1650534780000|2022-04-21 09:53:00|29678.87|29678.87|29671.8|29671.8|29678.87|29678.87|29671.8|29671.8|0
1650534790000|2022-04-21 09:53:10|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1650534800000|2022-04-21 09:53:20|29682.41|29682.41|29671.8|29671.8|29682.41|29682.41|29671.8|29671.8|0
1650534820000|2022-04-21 09:53:40|29682.41|29682.41|29682.41|29682.41|29682.41|29682.41|29682.41|29682.41|0
1650534840000|2022-04-21 09:54:00|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|0
1650534850000|2022-04-21 09:54:10|29688.88|29688.88|29689.18|29689.18|29689.18|29689.18|29688.88|29688.88|0
1650534930000|2022-04-21 09:55:30|29685.64|29685.64|29685.64|29685.64|29685.64|29685.64|29685.64|29685.64|0
1650534950000|2022-04-21 09:55:50|29682.11|29682.11|29682.11|29682.11|29682.11|29682.11|29682.11|29682.11|0
1650534970000|2022-04-21 09:56:10|29685.64|29685.64|29686.46|29686.46|29686.46|29686.46|29685.64|29685.64|0
1650534990000|2022-04-21 09:56:30|29682.93|29682.93|29682.93|29682.93|29682.93|29682.93|29682.93|29682.93|0
1650535000000|2022-04-21 09:56:40|29686.46|29686.46|29686.46|29686.46|29686.46|29686.46|29686.46|29686.46|0
1650535010000|2022-04-21 09:56:50|29690|29690|29697.07|29697.07|29697.07|29697.07|29690|29690|0
1650535020000|2022-04-21 09:57:00|29697.37|29697.37|29704.44|29704.44|29704.44|29704.44|29697.37|29697.37|0
1650535030000|2022-04-21 09:57:10|29704.74|29704.74|29705.15|29705.15|29705.15|29705.15|29704.74|29704.74|0
1650535040000|2022-04-21 09:57:20|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|0
1650535070000|2022-04-21 09:57:50|29708.98|29708.98|29708.98|29708.98|29708.98|29708.98|29708.98|29708.98|0
1650535080000|2022-04-21 09:58:00|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|0
1650535090000|2022-04-21 09:58:10|29706.35|29706.35|29706.35|29706.35|29706.35|29706.35|29706.35|29706.35|0
1650535120000|2022-04-21 09:58:40|29709.89|29709.89|29709.89|29709.89|29709.89|29709.89|29709.89|29709.89|0
1650535130000|2022-04-21 09:58:50|29699.28|29699.28|29702.82|29702.82|29702.82|29702.82|29699.28|29699.28|0
1650535160000|2022-04-21 09:59:20|29706.35|29706.35|29706.35|29706.35|29706.35|29706.35|29706.35|29706.35|0
1650535200000|2022-04-21 10:00:00|29706.83|29706.83|29707.08|29707.08|29707.08|29707.08|29706.83|29706.83|0
1650535210000|2022-04-21 10:00:10|29707.38|29707.38|29707.98|29707.98|29707.98|29707.98|29707.38|29707.38|0
1650535260000|2022-04-21 10:01:00|29722.12|29722.12|29721.52|29721.52|29722.12|29722.12|29721.52|29721.52|0
1650535280000|2022-04-21 10:01:20|29721.22|29721.22|29717.92|29717.92|29721.22|29721.22|29717.68|29717.68|0
1650535300000|2022-04-21 10:01:40|29721.46|29721.46|29721.46|29721.46|29721.46|29721.46|29721.46|29721.46|0
1650535320000|2022-04-21 10:02:00|29728.53|29728.53|29732.06|29732.06|29732.06|29732.06|29728.53|29728.53|0
1650535330000|2022-04-21 10:02:10|29721.46|29721.46|29721.46|29721.46|29721.46|29721.46|29721.46|29721.46|0
1650535340000|2022-04-21 10:02:20|29724.99|29724.99|29724.99|29724.99|29724.99|29724.99|29724.99|29724.99|0
1650535350000|2022-04-21 10:02:30|29732.06|29732.06|29732.06|29732.06|29732.06|29732.06|29732.06|29732.06|0
1650535380000|2022-04-21 10:03:00|29721.46|29721.46|29717.92|29717.92|29721.46|29721.46|29714.39|29714.39|0
1650535400000|2022-04-21 10:03:20|29707.32|29707.32|29707.32|29707.32|29707.32|29707.32|29707.32|29707.32|0
1650535430000|2022-04-21 10:03:50|29696.71|29696.71|29696.71|29696.71|29696.71|29696.71|29696.71|29696.71|0
1650535450000|2022-04-21 10:04:10|29710.85|29710.85|29710.85|29710.85|29710.85|29710.85|29710.85|29710.85|0
1650535470000|2022-04-21 10:04:30|29714.39|29714.39|29714.39|29714.39|29714.39|29714.39|29714.39|29714.39|0
1650535490000|2022-04-21 10:04:50|29710.85|29710.85|29703.78|29703.78|29710.85|29710.85|29703.78|29703.78|0
1650535500000|2022-04-21 10:05:00|29714.39|29714.39|29711.15|29711.15|29714.39|29714.39|29710.85|29710.85|0
1650535530000|2022-04-21 10:05:30|29710.33|29710.33|29709.92|29709.92|29710.33|29710.33|29709.92|29709.92|0
1650535540000|2022-04-21 10:05:40|29702.85|29702.85|29699.32|29699.32|29702.85|29702.85|29699.32|29699.32|0
1650535550000|2022-04-21 10:05:50|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|0
1650535560000|2022-04-21 10:06:00|29705.79|29705.79|29705.79|29705.79|29705.79|29705.79|29705.79|29705.79|0
1650535580000|2022-04-21 10:06:20|29698.72|29698.72|29695.18|29695.18|29698.72|29698.72|29695.18|29695.18|0
1650535590000|2022-04-21 10:06:30|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|0
1650535610000|2022-04-21 10:06:50|29702.25|29702.25|29702.25|29702.25|29702.25|29702.25|29702.25|29702.25|0
1650535660000|2022-04-21 10:07:40|29698.72|29698.72|29695.18|29695.18|29698.72|29698.72|29695.18|29695.18|0
1650535680000|2022-04-21 10:08:00|29691.65|29691.65|29691.65|29691.65|29691.65|29691.65|29691.65|29691.65|0
1650535700000|2022-04-21 10:08:20|29688.11|29688.11|29688.11|29688.11|29688.11|29688.11|29688.11|29688.11|0
1650535720000|2022-04-21 10:08:40|29684.58|29684.58|29694.77|29694.77|29694.77|29694.77|29684.17|29684.17|0
1650535740000|2022-04-21 10:09:00|29698.31|29698.31|29705.38|29705.38|29705.38|29705.38|29698.31|29698.31|0
1650535770000|2022-04-21 10:09:30|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|0
1650535790000|2022-04-21 10:09:50|29698.31|29698.31|29695.07|29695.07|29698.61|29698.61|29695.07|29695.07|0
1650535810000|2022-04-21 10:10:10|29691.54|29691.54|29691.54|29691.54|29691.54|29691.54|29691.54|29691.54|0
1650535850000|2022-04-21 10:10:50|29684.47|29684.47|29684.47|29684.47|29684.47|29684.47|29684.47|29684.47|0
1650535860000|2022-04-21 10:11:00|29680.94|29680.94|29677.4|29677.4|29680.94|29680.94|29677.4|29677.4|0
1650535880000|2022-04-21 10:11:20|29673.87|29673.87|29673.87|29673.87|29673.87|29673.87|29673.87|29673.87|0
1650535900000|2022-04-21 10:11:40|29666.8|29666.8|29666.8|29666.8|29666.8|29666.8|29666.8|29666.8|0
1650535910000|2022-04-21 10:11:50|29667.4|29667.4|29667.7|29667.7|29667.7|29667.7|29667.4|29667.4|0
1650535920000|2022-04-21 10:12:00|29674.77|29674.77|29674.47|29674.47|29675.07|29675.07|29674.47|29674.47|0
1650535940000|2022-04-21 10:12:20|29673.56|29673.56|29673.56|29673.56|29673.56|29673.56|29673.56|29673.56|0
1650535960000|2022-04-21 10:12:40|29670.03|29670.03|29670.03|29670.03|29670.03|29670.03|29670.03|29670.03|0
1650535980000|2022-04-21 10:13:00|29670.63|29670.63|29670.63|29670.63|29670.63|29670.63|29670.63|29670.63|0
1650536000000|2022-04-21 10:13:20|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|29670.93|0
1650536010000|2022-04-21 10:13:30|29674.47|29674.47|29674.47|29674.47|29674.47|29674.47|29674.47|29674.47|0
1650536020000|2022-04-21 10:13:40|29678|29678|29678|29678|29678|29678|29678|29678|0
1650536090000|2022-04-21 10:14:50|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|0
1650536100000|2022-04-21 10:15:00|29695.98|29695.98|29695.98|29695.98|29695.98|29695.98|29695.98|29695.98|0
1650536190000|2022-04-21 10:16:30|29699.51|29699.51|29699.51|29699.51|29699.51|29699.51|29699.51|29699.51|0
1650536200000|2022-04-21 10:16:40|29695.98|29695.98|29695.98|29695.98|29695.98|29695.98|29695.98|29695.98|0
1650536220000|2022-04-21 10:17:00|29699.51|29699.51|29699.51|29699.51|29699.51|29699.51|29699.51|29699.51|0
1650536240000|2022-04-21 10:17:20|29698.91|29698.91|29698.91|29698.91|29698.91|29698.91|29698.91|29698.91|0
1650536310000|2022-04-21 10:18:30|29695.38|29695.38|29695.38|29695.38|29695.38|29695.38|29695.38|29695.38|0
1650536360000|2022-04-21 10:19:20|29698.91|29698.91|29680.63|29680.63|29698.91|29698.91|29680.63|29680.63|0
1650536390000|2022-04-21 10:19:50|29680.15|29680.15|29676.62|29676.62|29680.15|29680.15|29676.62|29676.62|0
1650536400000|2022-04-21 10:20:00|29676.92|29676.92|29674.87|29674.87|29676.92|29676.92|29674.87|29674.87|0
1650536410000|2022-04-21 10:20:10|29675.69|29675.69|29683.17|29683.17|29683.17|29683.17|29675.69|29675.69|0
1650536440000|2022-04-21 10:20:40|29682.87|29682.87|29689.94|29689.94|29689.94|29689.94|29682.87|29682.87|0
1650536480000|2022-04-21 10:21:20|29686.4|29686.4|29686.4|29686.4|29686.4|29686.4|29686.4|29686.4|0
1650536490000|2022-04-21 10:21:30|29689.94|29689.94|29689.94|29689.94|29689.94|29689.94|29689.94|29689.94|0
1650536520000|2022-04-21 10:22:00|29693.47|29693.47|29693.47|29693.47|29693.47|29693.47|29693.47|29693.47|0
1650536530000|2022-04-21 10:22:10|29693.77|29693.77|29704.38|29704.38|29704.38|29704.38|29693.77|29693.77|0
1650536560000|2022-04-21 10:22:40|29697.31|29697.31|29697.31|29697.31|29697.31|29697.31|29697.31|29697.31|0
1650536570000|2022-04-21 10:22:50|29697.01|29697.01|29696.7|29696.7|29697.01|29697.01|29696.7|29696.7|0
1650536580000|2022-04-21 10:23:00|29695.74|29695.74|29695.74|29695.74|29695.74|29695.74|29695.74|29695.74|0
1650536600000|2022-04-21 10:23:20|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|0
1650536630000|2022-04-21 10:23:50|29695.44|29695.44|29699.27|29699.27|29699.27|29699.27|29695.44|29695.44|0
1650536650000|2022-04-21 10:24:10|29692.2|29692.2|29692.61|29692.61|29692.61|29692.61|29692.2|29692.2|0
1650536660000|2022-04-21 10:24:20|29692.01|29692.01|29692.42|29692.42|29692.42|29692.42|29692.01|29692.01|0
1650536680000|2022-04-21 10:24:40|29685.35|29685.35|29681.82|29681.82|29685.35|29685.35|29681.82|29681.82|0
1650536700000|2022-04-21 10:25:00|29678.28|29678.28|29678.28|29678.28|29678.28|29678.28|29678.28|29678.28|0
1650536730000|2022-04-21 10:25:30|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|0
1650536760000|2022-04-21 10:26:00|29685.35|29685.35|29685.35|29685.35|29685.35|29685.35|29685.35|29685.35|0
1650536770000|2022-04-21 10:26:10|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|0
1650536780000|2022-04-21 10:26:20|29667.68|29667.68|29667.68|29667.68|29667.68|29667.68|29667.68|29667.68|0
1650536810000|2022-04-21 10:26:50|29671.21|29671.21|29671.21|29671.21|29671.21|29671.21|29671.21|29671.21|0
1650536840000|2022-04-21 10:27:20|29670.8|29670.8|29673.74|29673.74|29673.74|29673.74|29670.2|29670.2|0
1650536850000|2022-04-21 10:27:30|29677.27|29677.27|29677.27|29677.27|29677.27|29677.27|29677.27|29677.27|0
1650536880000|2022-04-21 10:28:00|29677.87|29677.87|29677.87|29677.87|29677.87|29677.87|29677.87|29677.87|0
1650536890000|2022-04-21 10:28:10|29678.28|29678.28|29678.28|29678.28|29678.28|29678.28|29678.28|29678.28|0
1650536910000|2022-04-21 10:28:30|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|29681.82|0
1650536940000|2022-04-21 10:29:00|29688.89|29688.89|29688.89|29688.89|29688.89|29688.89|29688.89|29688.89|0
1650536970000|2022-04-21 10:29:30|29695.96|29695.96|29695.96|29695.96|29695.96|29695.96|29695.96|29695.96|0
1650536980000|2022-04-21 10:29:40|29688.89|29688.89|29692.42|29692.42|29692.42|29692.42|29688.89|29688.89|0
1650536990000|2022-04-21 10:29:50|29693.02|29693.02|29693.02|29693.02|29693.02|29693.02|29693.02|29693.02|0
1650537000000|2022-04-21 10:30:00|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|0
1650537060000|2022-04-21 10:31:00|29692.5|29692.5|29692.5|29692.5|29692.5|29692.5|29692.5|29692.5|0
1650537070000|2022-04-21 10:31:10|29696.04|29696.04|29696.64|29696.64|29696.64|29696.64|29696.04|29696.04|0
1650537080000|2022-04-21 10:31:20|29697.05|29697.05|29696.45|29696.45|29697.05|29697.05|29696.45|29696.45|0
1650537090000|2022-04-21 10:31:30|29692.91|29692.91|29692.91|29692.91|29692.91|29692.91|29692.91|29692.91|0
1650537100000|2022-04-21 10:31:40|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|29693.32|0
1650537130000|2022-04-21 10:32:10|29692.91|29692.91|29692.91|29692.91|29692.91|29692.91|29692.91|29692.91|0
1650537140000|2022-04-21 10:32:20|29696.45|29696.45|29696.45|29696.45|29699.98|29699.98|29696.45|29696.45|0
1650537160000|2022-04-21 10:32:40|29695.85|29695.85|29695.85|29695.85|29695.85|29695.85|29695.85|29695.85|0
1650537200000|2022-04-21 10:33:20|29699.38|29699.38|29699.38|29699.38|29699.38|29699.38|29699.38|29699.38|0
1650537230000|2022-04-21 10:33:50|29692.31|29692.31|29692.31|29692.31|29692.31|29692.31|29692.31|29692.31|0
1650537240000|2022-04-21 10:34:00|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|0
1650537250000|2022-04-21 10:34:10|29691|29691|29691.41|29691.41|29691.41|29691.41|29691|29691|0
1650537260000|2022-04-21 10:34:20|29702.01|29702.01|29702.01|29702.01|29702.01|29702.01|29702.01|29702.01|0
1650537310000|2022-04-21 10:35:10|29709.08|29709.08|29709.08|29709.08|29709.08|29709.08|29709.08|29709.08|0
1650537350000|2022-04-21 10:35:50|29723.22|29723.22|29723.22|29723.22|29723.22|29723.22|29723.22|29723.22|0
1650537390000|2022-04-21 10:36:30|29719.69|29719.69|29719.69|29719.69|29719.69|29719.69|29719.69|29719.69|0
1650537400000|2022-04-21 10:36:40|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|0
1650537410000|2022-04-21 10:36:50|29712.62|29712.62|29712.62|29712.62|29712.62|29712.62|29712.62|29712.62|0
1650537420000|2022-04-21 10:37:00|29712.92|29712.92|29712.92|29712.92|29712.92|29712.92|29712.92|29712.92|0
1650537450000|2022-04-21 10:37:30|29716.45|29716.45|29723.52|29723.52|29723.52|29723.52|29716.45|29716.45|0
1650537480000|2022-04-21 10:38:00|29716.45|29716.45|29716.45|29716.45|29716.45|29716.45|29716.45|29716.45|0
1650537490000|2022-04-21 10:38:10|29716.76|29716.76|29716.76|29716.76|29716.76|29716.76|29716.76|29716.76|0
1650537520000|2022-04-21 10:38:40|29720.29|29720.29|29720.59|29720.59|29720.89|29720.89|29720.29|29720.29|0
1650537570000|2022-04-21 10:39:30|29721.19|29721.19|29721.19|29721.19|29721.19|29721.19|29721.19|29721.19|0
1650537580000|2022-04-21 10:39:40|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|29721.49|0
1650537590000|2022-04-21 10:39:50|29725.03|29725.03|29725.03|29725.03|29725.03|29725.03|29725.03|29725.03|0
1650537600000|2022-04-21 10:40:00|29717.96|29717.96|29717.96|29717.96|29717.96|29717.96|29717.96|29717.96|0
1650537630000|2022-04-21 10:40:30|29718.56|29718.56|29718.26|29718.26|29718.56|29718.56|29718.26|29718.26|0
1650537640000|2022-04-21 10:40:40|29718.56|29718.56|29722.09|29722.09|29722.09|29722.09|29718.56|29718.56|0
1650537660000|2022-04-21 10:41:00|29722.39|29722.39|29718.86|29718.86|29722.39|29722.39|29718.86|29718.86|0
1650537670000|2022-04-21 10:41:10|29719.16|29719.16|29719.16|29719.16|29719.16|29719.16|29719.16|29719.16|0
1650537690000|2022-04-21 10:41:30|29715.62|29715.62|29715.62|29715.62|29715.62|29715.62|29715.62|29715.62|0
1650537700000|2022-04-21 10:41:40|29712.09|29712.09|29708.55|29708.55|29712.09|29712.09|29708.55|29708.55|0
1650537720000|2022-04-21 10:42:00|29705.02|29705.02|29704.42|29704.42|29705.02|29705.02|29704.42|29704.42|0
1650537730000|2022-04-21 10:42:10|29700.88|29700.88|29700.88|29700.88|29700.88|29700.88|29700.88|29700.88|0
1650537740000|2022-04-21 10:42:20|29697.35|29697.35|29693.81|29693.81|29697.35|29697.35|29693.81|29693.81|0
1650537770000|2022-04-21 10:42:50|29690.28|29690.28|29690.28|29690.28|29690.28|29690.28|29690.28|29690.28|0
1650537790000|2022-04-21 10:43:10|29693.81|29693.81|29693.81|29693.81|29693.81|29693.81|29693.81|29693.81|0
1650537800000|2022-04-21 10:43:20|29690.28|29690.28|29690.28|29690.28|29690.28|29690.28|29690.28|29690.28|0
1650537820000|2022-04-21 10:43:40|29700.88|29700.88|29700.88|29700.88|29700.88|29700.88|29700.88|29700.88|0
1650537890000|2022-04-21 10:44:50|29711.49|29711.49|29711.49|29711.49|29711.49|29711.49|29711.49|29711.49|0
1650537910000|2022-04-21 10:45:10|29711.19|29711.19|29711.19|29711.19|29711.19|29711.19|29711.19|29711.19|0
1650537950000|2022-04-21 10:45:50|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|0
1650537970000|2022-04-21 10:46:10|29707.65|29707.65|29711.19|29711.19|29711.19|29711.19|29707.65|29707.65|0
1650537980000|2022-04-21 10:46:20|29712.01|29712.01|29712.01|29712.01|29712.01|29712.01|29712.01|29712.01|0
1650537990000|2022-04-21 10:46:30|29711.71|29711.71|29711.71|29711.71|29711.71|29711.71|29711.71|29711.71|0
1650538050000|2022-04-21 10:47:30|29712.31|29712.31|29712.31|29712.31|29712.31|29712.31|29712.31|29712.31|0
1650538060000|2022-04-21 10:47:40|29711.71|29711.71|29711.71|29711.71|29711.71|29711.71|29711.71|29711.71|0
1650538080000|2022-04-21 10:48:00|29715.24|29715.24|29708.17|29708.17|29715.24|29715.24|29708.17|29708.17|0
1650538150000|2022-04-21 10:49:10|29709.07|29709.07|29709.07|29709.07|29709.07|29709.07|29709.07|29709.07|0
1650538160000|2022-04-21 10:49:20|29709.32|29709.32|29709.32|29709.32|29709.32|29709.32|29709.32|29709.32|0
1650538190000|2022-04-21 10:49:50|29709.92|29709.92|29709.92|29709.92|29709.92|29709.92|29709.92|29709.92|0
1650538230000|2022-04-21 10:50:30|29708.71|29708.71|29705.48|29705.48|29709.01|29709.01|29705.48|29705.48|0
1650538260000|2022-04-21 10:51:00|29716.08|29716.08|29716.08|29716.08|29716.08|29716.08|29716.08|29716.08|0
1650538310000|2022-04-21 10:51:50|29719.62|29719.62|29720.52|29720.52|29720.52|29720.52|29719.62|29719.62|0
1650538320000|2022-04-21 10:52:00|29724.06|29724.06|29723.45|29723.45|29724.06|29724.06|29723.45|29723.45|0
1650538330000|2022-04-21 10:52:10|29723.76|29723.76|29723.76|29723.76|29723.76|29723.76|29723.76|29723.76|0
1650538340000|2022-04-21 10:52:20|29724.06|29724.06|29738.2|29738.2|29738.2|29738.2|29724.06|29724.06|0
1650538380000|2022-04-21 10:53:00|29741.73|29741.73|29741.73|29741.73|29741.73|29741.73|29741.73|29741.73|0
1650538400000|2022-04-21 10:53:20|29745.26|29745.26|29755.87|29755.87|29755.87|29755.87|29745.26|29745.26|0
1650538410000|2022-04-21 10:53:30|29756.35|29756.35|29756.35|29756.35|29756.35|29756.35|29756.35|29756.35|0
1650538440000|2022-04-21 10:54:00|29756.6|29756.6|29767.2|29767.2|29767.2|29767.2|29756.6|29756.6|0
1650538460000|2022-04-21 10:54:20|29768.43|29768.43|29768.43|29768.43|29768.43|29768.43|29768.43|29768.43|0
1650538470000|2022-04-21 10:54:30|29769.93|29769.93|29769.93|29769.93|29769.93|29769.93|29769.93|29769.93|0
1650538480000|2022-04-21 10:54:40|29766.4|29766.4|29766.4|29766.4|29766.4|29766.4|29766.4|29766.4|0
1650538520000|2022-04-21 10:55:20|29766.7|29766.7|29766.7|29766.7|29766.7|29766.7|29766.7|29766.7|0
1650538530000|2022-04-21 10:55:30|29767.11|29767.11|29767.11|29767.11|29767.11|29767.11|29767.11|29767.11|0
1650538540000|2022-04-21 10:55:40|29763.57|29763.57|29752.97|29752.97|29763.57|29763.57|29752.97|29752.97|0
1650538570000|2022-04-21 10:56:10|29749.43|29749.43|29742.36|29742.36|29749.43|29749.43|29742.36|29742.36|0
1650538580000|2022-04-21 10:56:20|29731.76|29731.76|29731.76|29731.76|29731.76|29731.76|29731.76|29731.76|0
1650538590000|2022-04-21 10:56:30|29724.69|29724.69|29723.87|29723.87|29724.69|29724.69|29723.87|29723.87|0
1650538600000|2022-04-21 10:56:40|29727.4|29727.4|29727.4|29727.4|29727.4|29727.4|29727.4|29727.4|0
1650538610000|2022-04-21 10:56:50|29726.8|29726.8|29726.8|29726.8|29726.8|29726.8|29726.8|29726.8|0
1650538630000|2022-04-21 10:57:10|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|0
1650538700000|2022-04-21 10:58:20|29733.87|29733.87|29730.34|29730.34|29733.87|29733.87|29730.34|29730.34|0
1650538760000|2022-04-21 10:59:20|29726.8|29726.8|29733.87|29733.87|29733.87|29733.87|29726.8|29726.8|0
1650538780000|2022-04-21 10:59:40|29740.94|29740.94|29744.89|29744.89|29748.01|29748.01|29740.94|29740.94|0
1650538790000|2022-04-21 10:59:50|29762.56|29762.56|29762.86|29762.86|29762.86|29762.86|29762.56|29762.56|0
1650538800000|2022-04-21 11:00:00|29763.27|29763.27|29751.06|29751.06|29763.27|29763.27|29751.06|29751.06|0
1650538820000|2022-04-21 11:00:20|29743.99|29743.99|29743.74|29743.74|29743.99|29743.99|29743.74|29743.74|0
1650538860000|2022-04-21 11:01:00|29750.81|29750.81|29750.81|29750.81|29750.81|29750.81|29750.81|29750.81|0
1650538870000|2022-04-21 11:01:10|29736.67|29736.67|29728.59|29728.59|29736.67|29736.67|29728.59|29728.59|0
1650538910000|2022-04-21 11:01:50|29729.19|29729.19|29729.19|29729.19|29729.19|29729.19|29729.19|29729.19|0
1650538940000|2022-04-21 11:02:20|29736.26|29736.26|29735.36|29735.36|29736.26|29736.26|29735.36|29735.36|0
1650538960000|2022-04-21 11:02:40|29731.83|29731.83|29731.83|29731.83|29731.83|29731.83|29731.83|29731.83|0
1650539000000|2022-04-21 11:03:20|29738.9|29738.9|29738.9|29738.9|29738.9|29738.9|29738.9|29738.9|0
1650539050000|2022-04-21 11:04:10|29738.3|29738.3|29738.3|29738.3|29738.3|29738.3|29738.3|29738.3|0
1650539110000|2022-04-21 11:05:10|29734.76|29734.76|29731.23|29731.23|29734.76|29734.76|29731.23|29731.23|0
1650539130000|2022-04-21 11:05:30|29734.76|29734.76|29734.76|29734.76|29734.76|29734.76|29734.76|29734.76|0
1650539140000|2022-04-21 11:05:40|29727.69|29727.69|29726.87|29726.87|29727.69|29727.69|29726.27|29726.27|0
1650539150000|2022-04-21 11:05:50|29726.57|29726.57|29726.57|29726.57|29726.57|29726.57|29726.57|29726.57|0
1650539160000|2022-04-21 11:06:00|29719.5|29719.5|29726.57|29726.57|29726.57|29726.57|29719.5|29719.5|0
1650539190000|2022-04-21 11:06:30|29737.18|29737.18|29737.18|29737.18|29737.18|29737.18|29737.18|29737.18|0
1650539210000|2022-04-21 11:06:50|29740.71|29740.71|29740.71|29740.71|29740.71|29740.71|29740.71|29740.71|0
1650539220000|2022-04-21 11:07:00|29737.18|29737.18|29737.18|29737.18|29737.18|29737.18|29737.18|29737.18|0
1650539230000|2022-04-21 11:07:10|29740.71|29740.71|29740.71|29740.71|29740.71|29740.71|29740.71|29740.71|0
1650539260000|2022-04-21 11:07:40|29740.41|29740.41|29740.41|29740.41|29740.41|29740.41|29740.41|29740.41|0
1650539300000|2022-04-21 11:08:20|29743.95|29743.95|29743.95|29743.95|29743.95|29743.95|29743.95|29743.95|0
1650539330000|2022-04-21 11:08:50|29744.55|29744.55|29744.55|29744.55|29744.55|29744.55|29744.55|29744.55|0
1650539340000|2022-04-21 11:09:00|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|0
1650539350000|2022-04-21 11:09:10|29737.48|29737.48|29737.48|29737.48|29737.48|29737.48|29737.48|29737.48|0
1650539420000|2022-04-21 11:10:20|29730.41|29730.41|29730.41|29730.41|29730.41|29730.41|29730.41|29730.41|0
1650539440000|2022-04-21 11:10:40|29729.81|29729.81|29729.81|29729.81|29729.81|29729.81|29729.81|29729.81|0
1650539450000|2022-04-21 11:10:50|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|0
1650539460000|2022-04-21 11:11:00|29725.97|29725.97|29729.51|29729.51|29729.51|29729.51|29725.97|29725.97|0
1650539480000|2022-04-21 11:11:20|29733.04|29733.04|29736.58|29736.58|29736.58|29736.58|29733.04|29733.04|0
1650539490000|2022-04-21 11:11:30|29733.04|29733.04|29733.04|29733.04|29733.04|29733.04|29733.04|29733.04|0
1650539520000|2022-04-21 11:12:00|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|0
1650539530000|2022-04-21 11:12:10|29725.97|29725.97|29725.97|29725.97|29725.97|29725.97|29725.97|29725.97|0
1650539590000|2022-04-21 11:13:10|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|0
1650539630000|2022-04-21 11:13:50|29725.97|29725.97|29725.97|29725.97|29725.97|29725.97|29725.97|29725.97|0
1650539680000|2022-04-21 11:14:40|29726.57|29726.57|29726.57|29726.57|29726.57|29726.57|29726.57|29726.57|0
1650539710000|2022-04-21 11:15:10|29726.81|29726.81|29727.11|29727.11|29727.11|29727.11|29726.81|29726.81|0
1650539730000|2022-04-21 11:15:30|29730.65|29730.65|29730.65|29730.65|29730.65|29730.65|29730.65|29730.65|0
1650539760000|2022-04-21 11:16:00|29734.18|29734.18|29734.18|29734.18|29734.18|29734.18|29734.18|29734.18|0
1650539810000|2022-04-21 11:16:50|29741.25|29741.25|29741.25|29741.25|29741.25|29741.25|29741.25|29741.25|0
1650539820000|2022-04-21 11:17:00|29742.07|29742.07|29742.07|29742.07|29742.07|29742.07|29742.07|29742.07|0
1650539830000|2022-04-21 11:17:10|29738.54|29738.54|29735|29735|29738.54|29738.54|29735|29735|0
1650539870000|2022-04-21 11:17:50|29727.93|29727.93|29727.93|29727.93|29727.93|29727.93|29727.93|29727.93|0
1650539880000|2022-04-21 11:18:00|29724.4|29724.4|29724.4|29724.4|29724.4|29724.4|29724.4|29724.4|0
1650539940000|2022-04-21 11:19:00|29727.93|29727.93|29731.47|29731.47|29731.47|29731.47|29727.93|29727.93|0
1650539970000|2022-04-21 11:19:30|29720.86|29720.86|29720.86|29720.86|29720.86|29720.86|29720.86|29720.86|0
1650540000000|2022-04-21 11:20:00|29724.4|29724.4|29727.93|29727.93|29727.93|29727.93|29724.4|29724.4|0
1650540030000|2022-04-21 11:20:30|29728.23|29728.23|29732.07|29732.07|29732.07|29732.07|29728.23|29728.23|0
1650540090000|2022-04-21 11:21:30|29730.87|29730.87|29730.87|29730.87|29730.87|29730.87|29730.87|29730.87|0
1650540100000|2022-04-21 11:21:40|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|0
1650540150000|2022-04-21 11:22:30|29737.64|29737.64|29737.64|29737.64|29737.64|29737.64|29737.64|29737.64|0
1650540160000|2022-04-21 11:22:40|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|0
1650540230000|2022-04-21 11:23:50|29730.27|29730.27|29730.27|29730.27|29730.27|29730.27|29730.27|29730.27|0
1650540240000|2022-04-21 11:24:00|29726.73|29726.73|29733.8|29733.8|29733.8|29733.8|29726.73|29726.73|0
1650540260000|2022-04-21 11:24:20|29744.41|29744.41|29744.41|29744.41|29744.41|29744.41|29744.41|29744.41|0
1650540290000|2022-04-21 11:24:50|29737.04|29737.04|29740.57|29740.57|29740.57|29740.57|29737.04|29737.04|0
1650540300000|2022-04-21 11:25:00|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|0
1650540310000|2022-04-21 11:25:10|29743.81|29743.81|29744.41|29744.41|29744.41|29744.41|29743.81|29743.81|0
1650540320000|2022-04-21 11:25:20|29744.71|29744.71|29744.71|29744.71|29744.71|29744.71|29744.71|29744.71|0
1650540420000|2022-04-21 11:27:00|29737.64|29737.64|29737.64|29737.64|29737.64|29737.64|29737.64|29737.64|0
1650540430000|2022-04-21 11:27:10|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|29730.57|0
1650540440000|2022-04-21 11:27:20|29727.03|29727.03|29723.5|29723.5|29727.03|29727.03|29723.5|29723.5|0
1650540460000|2022-04-21 11:27:40|29727.03|29727.03|29727.03|29727.03|29727.03|29727.03|29727.03|29727.03|0
1650540470000|2022-04-21 11:27:50|29719.96|29719.96|29719.36|29719.36|29719.96|29719.96|29719.36|29719.36|0
1650540480000|2022-04-21 11:28:00|29722.9|29722.9|29722.9|29722.9|29722.9|29722.9|29722.9|29722.9|0
1650540520000|2022-04-21 11:28:40|29719.36|29719.36|29719.36|29719.36|29719.36|29719.36|29719.36|29719.36|0
1650540530000|2022-04-21 11:28:50|29715.83|29715.83|29716.07|29716.07|29716.07|29716.07|29715.83|29715.83|0
1650540540000|2022-04-21 11:29:00|29719.6|29719.6|29716.07|29716.07|29719.6|29719.6|29716.07|29716.07|0
1650540570000|2022-04-21 11:29:30|29715.17|29715.17|29715.47|29715.47|29715.47|29715.47|29715.17|29715.17|0
1650540580000|2022-04-21 11:29:40|29714.87|29714.87|29707.39|29707.39|29714.87|29714.87|29707.39|29707.39|0
1650540600000|2022-04-21 11:30:00|29717.99|29717.99|29721.53|29721.53|29721.53|29721.53|29717.99|29717.99|0
1650540610000|2022-04-21 11:30:10|29725.06|29725.06|29718.4|29718.4|29725.06|29725.06|29717.99|29717.99|0
1650540620000|2022-04-21 11:30:20|29714.57|29714.57|29714.57|29714.57|29714.57|29714.57|29714.57|29714.57|0
1650540630000|2022-04-21 11:30:30|29713.97|29713.97|29714.57|29714.57|29714.57|29714.57|29713.97|29713.97|0
1650540640000|2022-04-21 11:30:40|29721.64|29721.64|29721.34|29721.34|29721.64|29721.64|29720.74|29720.74|0
1650540660000|2022-04-21 11:31:00|29720.74|29720.74|29721.34|29721.34|29721.34|29721.34|29720.74|29720.74|0
1650540680000|2022-04-21 11:31:20|29720.44|29720.44|29720.44|29720.44|29720.44|29720.44|29720.44|29720.44|0
1650540690000|2022-04-21 11:31:30|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|29720.14|0
1650540700000|2022-04-21 11:31:40|29719.84|29719.84|29719.84|29719.84|29719.84|29719.84|29719.84|29719.84|0
1650540730000|2022-04-21 11:32:10|29720.74|29720.74|29720.74|29720.74|29720.74|29720.74|29720.74|29720.74|0
1650540740000|2022-04-21 11:32:20|29724.27|29724.27|29720.74|29720.74|29724.27|29724.27|29720.74|29720.74|0
1650540750000|2022-04-21 11:32:30|29720.44|29720.44|29720.44|29720.44|29720.44|29720.44|29720.44|29720.44|0
1650540760000|2022-04-21 11:32:40|29723.97|29723.97|29723.97|29723.97|29723.97|29723.97|29723.97|29723.97|0
1650540780000|2022-04-21 11:33:00|29713.37|29713.37|29720.44|29720.44|29720.44|29720.44|29713.37|29713.37|0
1650540790000|2022-04-21 11:33:10|29720.74|29720.74|29720.74|29720.74|29720.74|29720.74|29720.74|29720.74|0
1650540810000|2022-04-21 11:33:30|29720.14|29720.14|29720.74|29720.74|29720.74|29720.74|29720.14|29720.14|0
1650540840000|2022-04-21 11:34:00|29724.27|29724.27|29721.04|29721.04|29724.57|29724.57|29721.04|29721.04|0
1650540870000|2022-04-21 11:34:30|29721.64|29721.64|29719.91|29719.91|29723.44|29723.44|29719.91|29719.91|0
1650540890000|2022-04-21 11:34:50|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|0
1650540900000|2022-04-21 11:35:00|29727.58|29727.58|29731.11|29731.11|29731.11|29731.11|29727.58|29727.58|0
1650540910000|2022-04-21 11:35:10|29724.04|29724.04|29724.04|29724.04|29724.04|29724.04|29724.04|29724.04|0
1650540950000|2022-04-21 11:35:50|29727.58|29727.58|29727.58|29727.58|29727.58|29727.58|29727.58|29727.58|0
1650540980000|2022-04-21 11:36:20|29727.88|29727.88|29724.34|29724.34|29727.88|29727.88|29724.34|29724.34|0
1650541010000|2022-04-21 11:36:50|29727.88|29727.88|29727.88|29727.88|29727.88|29727.88|29727.88|29727.88|0
1650541020000|2022-04-21 11:37:00|29728.18|29728.18|29728.18|29728.18|29728.18|29728.18|29728.18|29728.18|0
1650541030000|2022-04-21 11:37:10|29724.64|29724.64|29727.58|29727.58|29728.18|29728.18|29724.64|29724.64|0
1650541040000|2022-04-21 11:37:20|29731.11|29731.11|29727.58|29727.58|29731.11|29731.11|29727.58|29727.58|0
1650541060000|2022-04-21 11:37:40|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|0
1650541070000|2022-04-21 11:37:50|29724.04|29724.04|29724.04|29724.04|29724.04|29724.04|29724.04|29724.04|0
1650541080000|2022-04-21 11:38:00|29720.51|29720.51|29724.04|29724.04|29724.04|29724.04|29720.51|29720.51|0
1650541090000|2022-04-21 11:38:10|29727.58|29727.58|29727.58|29727.58|29727.58|29727.58|29727.58|29727.58|0
1650541100000|2022-04-21 11:38:20|29731.11|29731.11|29734.65|29734.65|29734.65|29734.65|29731.11|29731.11|0
1650541110000|2022-04-21 11:38:30|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|29731.11|0
1650541130000|2022-04-21 11:38:50|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|0
1650541170000|2022-04-21 11:39:30|29733.44|29733.44|29722.84|29722.84|29733.44|29733.44|29722.84|29722.84|0
1650541190000|2022-04-21 11:39:50|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|0
1650541200000|2022-04-21 11:40:00|29712.23|29712.23|29712.23|29712.23|29712.23|29712.23|29712.23|29712.23|0
1650541220000|2022-04-21 11:40:20|29708.7|29708.7|29708.7|29708.7|29708.7|29708.7|29708.7|29708.7|0
1650541250000|2022-04-21 11:40:50|29708.4|29708.4|29708.4|29708.4|29708.4|29708.4|29708.4|29708.4|0
1650541260000|2022-04-21 11:41:00|29697.79|29697.79|29708.4|29708.4|29708.4|29708.4|29697.79|29697.79|0
1650541270000|2022-04-21 11:41:10|29711.93|29711.93|29715.47|29715.47|29715.47|29715.47|29711.93|29711.93|0
1650541310000|2022-04-21 11:41:50|29716.67|29716.67|29716.67|29716.67|29716.67|29716.67|29716.67|29716.67|0
1650541370000|2022-04-21 11:42:50|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|0
1650541390000|2022-04-21 11:43:10|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|0
1650541410000|2022-04-21 11:43:30|29709.6|29709.6|29713.14|29713.14|29713.14|29713.14|29709.6|29709.6|0
1650541440000|2022-04-21 11:44:00|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|0
1650541460000|2022-04-21 11:44:20|29709.6|29709.6|29709.6|29709.6|29709.6|29709.6|29709.6|29709.6|0
1650541480000|2022-04-21 11:44:40|29709|29709|29709|29709|29709|29709|29709|29709|0
1650541490000|2022-04-21 11:44:50|29712.53|29712.53|29712.53|29712.53|29712.53|29712.53|29712.53|29712.53|0
1650541500000|2022-04-21 11:45:00|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|29705.47|0
1650541530000|2022-04-21 11:45:30|29704.65|29704.65|29704.65|29704.65|29704.65|29704.65|29704.65|29704.65|0
1650541540000|2022-04-21 11:45:40|29690.51|29690.51|29690.51|29690.51|29690.51|29690.51|29690.51|29690.51|0
1650541620000|2022-04-21 11:47:00|29686.97|29686.97|29683.44|29683.44|29686.97|29686.97|29683.44|29683.44|0
1650541670000|2022-04-21 11:47:50|29683.03|29683.03|29683.44|29683.44|29683.44|29683.44|29683.03|29683.03|0
1650541680000|2022-04-21 11:48:00|29679.9|29679.9|29679.9|29679.9|29679.9|29679.9|29679.9|29679.9|0
1650541700000|2022-04-21 11:48:20|29683.44|29683.44|29683.44|29683.44|29683.44|29683.44|29683.44|29683.44|0
1650541720000|2022-04-21 11:48:40|29676.37|29676.37|29676.37|29676.37|29676.37|29676.37|29676.37|29676.37|0
1650541730000|2022-04-21 11:48:50|29679.9|29679.9|29676.37|29676.37|29679.9|29679.9|29676.37|29676.37|0
1650541740000|2022-04-21 11:49:00|29672.83|29672.83|29672.83|29672.83|29672.83|29672.83|29672.83|29672.83|0
1650541760000|2022-04-21 11:49:20|29672.53|29672.53|29669|29669|29672.53|29672.53|29669|29669|0
1650541780000|2022-04-21 11:49:40|29669.41|29669.41|29666.28|29666.28|29669.82|29669.82|29666.28|29666.28|0
1650541800000|2022-04-21 11:50:00|29673.35|29673.35|29673.35|29673.35|29673.35|29673.35|29673.35|29673.35|0
1650541810000|2022-04-21 11:50:10|29673.83|29673.83|29674.08|29674.08|29674.08|29674.08|29673.83|29673.83|0
1650541860000|2022-04-21 11:51:00|29681.15|29681.15|29687.92|29687.92|29687.92|29687.92|29681.15|29681.15|0
1650541880000|2022-04-21 11:51:20|29684.38|29684.38|29684.38|29684.38|29684.38|29684.38|29684.38|29684.38|0
1650541890000|2022-04-21 11:51:30|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|0
1650541900000|2022-04-21 11:51:40|29694.99|29694.99|29694.99|29694.99|29694.99|29694.99|29694.99|29694.99|0
1650541950000|2022-04-21 11:52:30|29702.06|29702.06|29702.06|29702.06|29702.06|29702.06|29702.06|29702.06|0
1650541960000|2022-04-21 11:52:40|29709.13|29709.13|29705.59|29705.59|29709.13|29709.13|29705.59|29705.59|0
1650542060000|2022-04-21 11:54:20|29719.73|29719.73|29724.49|29724.49|29724.49|29724.49|29719.73|29719.73|0
1650542100000|2022-04-21 11:55:00|29717.42|29717.42|29721.2|29721.2|29721.2|29721.2|29717.42|29717.42|0
1650542110000|2022-04-21 11:55:10|29728.27|29728.27|29728.27|29728.27|29728.27|29728.27|29728.27|29728.27|0
1650542120000|2022-04-21 11:55:20|29735.34|29735.34|29738.88|29738.88|29738.88|29738.88|29735.34|29735.34|0
1650542140000|2022-04-21 11:55:40|29742.41|29742.41|29742.41|29742.41|29742.41|29742.41|29742.41|29742.41|0
1650542160000|2022-04-21 11:56:00|29745.95|29745.95|29745.95|29745.95|29745.95|29745.95|29745.95|29745.95|0
1650542180000|2022-04-21 11:56:20|29749.48|29749.48|29753.02|29753.02|29753.02|29753.02|29749.48|29749.48|0
1650542220000|2022-04-21 11:57:00|29753.5|29753.5|29753.5|29753.5|29753.5|29753.5|29753.5|29753.5|0
1650542230000|2022-04-21 11:57:10|29757.03|29757.03|29760.57|29760.57|29760.57|29760.57|29757.03|29757.03|0
1650542250000|2022-04-21 11:57:30|29771.17|29771.17|29774.71|29774.71|29774.71|29774.71|29771.17|29771.17|0
1650542270000|2022-04-21 11:57:50|29775.19|29775.19|29781.62|29781.62|29781.62|29781.62|29775.19|29775.19|0
1650542280000|2022-04-21 11:58:00|29782.82|29782.82|29781.68|29781.68|29782.82|29782.82|29781.68|29781.68|0
1650542300000|2022-04-21 11:58:20|29781.98|29781.98|29788.45|29788.45|29792.59|29792.59|29781.98|29781.98|0
1650542310000|2022-04-21 11:58:30|29777.85|29777.85|29777.85|29777.85|29777.85|29777.85|29777.85|29777.85|0
1650542360000|2022-04-21 11:59:20|29774.31|29774.31|29777.85|29777.85|29777.85|29777.85|29774.31|29774.31|0
1650542380000|2022-04-21 11:59:40|29781.38|29781.38|29781.38|29781.38|29781.38|29781.38|29781.38|29781.38|0
1650542390000|2022-04-21 11:59:50|29781.68|29781.68|29781.68|29781.68|29781.68|29781.68|29781.68|29781.68|0
1650542400000|2022-04-21 12:00:00|29782.58|29782.58|29782.58|29782.58|29782.58|29782.58|29782.58|29782.58|0
1650542410000|2022-04-21 12:00:10|29794.01|29794.01|29794.42|29794.42|29794.42|29794.42|29794.01|29794.01|0
1650542420000|2022-04-21 12:00:20|29787.35|29787.35|29781.51|29781.51|29788.58|29788.58|29781.51|29781.51|0
1650542440000|2022-04-21 12:00:40|29780.28|29780.28|29780.28|29780.28|29780.28|29780.28|29780.28|29780.28|0
1650542450000|2022-04-21 12:00:50|29780.69|29780.69|29791.29|29791.29|29791.29|29791.29|29780.69|29780.69|0
1650542480000|2022-04-21 12:01:20|29798.36|29798.36|29801.41|29801.41|29801.41|29801.41|29797.88|29797.88|0
1650542500000|2022-04-21 12:01:40|29801.82|29801.82|29802.23|29802.23|29802.23|29802.23|29801.82|29801.82|0
1650542510000|2022-04-21 12:01:50|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|0
1650542540000|2022-04-21 12:02:20|29798.7|29798.7|29798.7|29798.7|29798.7|29798.7|29798.7|29798.7|0
1650542560000|2022-04-21 12:02:40|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|29795.16|0
1650542580000|2022-04-21 12:03:00|29809.3|29809.3|29809.3|29809.3|29809.3|29809.3|29809.3|29809.3|0
1650542620000|2022-04-21 12:03:40|29805.77|29805.77|29805.77|29805.77|29805.77|29805.77|29805.77|29805.77|0
1650542650000|2022-04-21 12:04:10|29802.23|29802.23|29800.5|29800.5|29802.23|29802.23|29796.36|29796.36|0
1650542660000|2022-04-21 12:04:20|29796.96|29796.96|29796.96|29796.96|29796.96|29796.96|29793.43|29793.43|0
1650542720000|2022-04-21 12:05:20|29789.89|29789.89|29789.89|29789.89|29789.89|29789.89|29789.89|29789.89|0
1650542740000|2022-04-21 12:05:40|29800.5|29800.5|29804.03|29804.03|29804.03|29804.03|29800.5|29800.5|0
1650542770000|2022-04-21 12:06:10|29804.64|29804.64|29801.1|29801.1|29804.64|29804.64|29801.1|29801.1|0
1650542780000|2022-04-21 12:06:20|29797.57|29797.57|29801.1|29801.1|29801.1|29801.1|29797.57|29797.57|0
1650542790000|2022-04-21 12:06:30|29797.57|29797.57|29797.57|29797.57|29797.57|29797.57|29797.57|29797.57|0
1650542800000|2022-04-21 12:06:40|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|29801.1|0
1650542890000|2022-04-21 12:08:10|29799.9|29799.9|29799.9|29799.9|29799.9|29799.9|29799.9|29799.9|0
1650542920000|2022-04-21 12:08:40|29800.8|29800.8|29800.8|29800.8|29800.8|29800.8|29800.8|29800.8|0
1650542960000|2022-04-21 12:09:20|29790.2|29790.2|29786.66|29786.66|29790.2|29790.2|29786.66|29786.66|0
1650542970000|2022-04-21 12:09:30|29787.56|29787.56|29791.1|29791.1|29791.1|29791.1|29787.56|29787.56|0
1650542980000|2022-04-21 12:09:40|29787.56|29787.56|29787.86|29787.86|29787.86|29787.86|29787.56|29787.56|0
1650543010000|2022-04-21 12:10:10|29784.33|29784.33|29784.33|29784.33|29784.33|29784.33|29784.33|29784.33|0
1650543020000|2022-04-21 12:10:20|29784.63|29784.63|29791.7|29791.7|29791.7|29791.7|29784.63|29784.63|0
1650543040000|2022-04-21 12:10:40|29795.23|29795.23|29795.23|29795.23|29795.23|29795.23|29795.23|29795.23|0
1650543080000|2022-04-21 12:11:20|29794.41|29794.41|29794.41|29794.41|29794.41|29794.41|29794.41|29794.41|0
1650543090000|2022-04-21 12:11:30|29794.82|29794.82|29794|29794|29794.82|29794.82|29794|29794|0
1650543100000|2022-04-21 12:11:40|29797.54|29797.54|29797.54|29797.54|29797.54|29797.54|29797.54|29797.54|0
1650543110000|2022-04-21 12:11:50|29796.64|29796.64|29796.64|29796.64|29796.64|29796.64|29796.64|29796.64|0
1650543130000|2022-04-21 12:12:10|29789.57|29789.57|29786.03|29786.03|29789.57|29789.57|29786.03|29786.03|0
1650543140000|2022-04-21 12:12:20|29789.57|29789.57|29789.57|29789.57|29789.57|29789.57|29789.57|29789.57|0
1650543190000|2022-04-21 12:13:10|29786.03|29786.03|29786.03|29786.03|29786.03|29786.03|29786.03|29786.03|0
1650543210000|2022-04-21 12:13:30|29782.5|29782.5|29782.5|29782.5|29782.5|29782.5|29782.5|29782.5|0
1650543220000|2022-04-21 12:13:40|29786.03|29786.03|29786.03|29786.03|29786.03|29786.03|29786.03|29786.03|0
1650543250000|2022-04-21 12:14:10|29785.62|29785.62|29796.23|29796.23|29799.76|29799.76|29785.62|29785.62|0
1650543260000|2022-04-21 12:14:20|29789.16|29789.16|29792.69|29792.69|29792.69|29792.69|29789.16|29789.16|0
1650543330000|2022-04-21 12:15:30|29799.76|29799.76|29800.17|29800.17|29800.17|29800.17|29799.76|29799.76|0
1650543340000|2022-04-21 12:15:40|29793.1|29793.1|29792.8|29792.8|29793.1|29793.1|29792.8|29792.8|0
1650543350000|2022-04-21 12:15:50|29796.34|29796.34|29796.34|29796.34|29796.34|29796.34|29796.34|29796.34|0
1650543360000|2022-04-21 12:16:00|29796.64|29796.64|29799.33|29799.33|29799.33|29799.33|29795.79|29795.79|0
1650543370000|2022-04-21 12:16:10|29795.79|29795.79|29795.79|29795.79|29795.79|29795.79|29795.79|29795.79|0
1650543400000|2022-04-21 12:16:40|29795.55|29795.55|29785.19|29785.19|29795.55|29795.55|29781.65|29781.65|0
1650543410000|2022-04-21 12:16:50|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|0
1650543460000|2022-04-21 12:17:40|29787.22|29787.22|29787.22|29787.22|29787.22|29787.22|29787.22|29787.22|0
1650543470000|2022-04-21 12:17:50|29780.15|29780.15|29779.74|29779.74|29780.15|29780.15|29779.74|29779.74|0
1650543480000|2022-04-21 12:18:00|29776.21|29776.21|29776.21|29776.21|29776.21|29776.21|29776.21|29776.21|0
1650543490000|2022-04-21 12:18:10|29772.67|29772.67|29772.67|29772.67|29772.67|29772.67|29772.67|29772.67|0
1650543510000|2022-04-21 12:18:30|29769.14|29769.14|29769.14|29769.14|29769.14|29769.14|29769.14|29769.14|0
1650543520000|2022-04-21 12:18:40|29755|29755|29755|29755|29755|29755|29755|29755|0
1650543530000|2022-04-21 12:18:50|29751.46|29751.46|29755|29755|29755|29755|29747.93|29747.93|0
1650543540000|2022-04-21 12:19:00|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|0
1650543560000|2022-04-21 12:19:20|29755|29755|29758.53|29758.53|29758.53|29758.53|29755|29755|0
1650543570000|2022-04-21 12:19:30|29755|29755|29755|29755|29755|29755|29755|29755|0
1650543590000|2022-04-21 12:19:50|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|0
1650543600000|2022-04-21 12:20:00|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|0
1650543610000|2022-04-21 12:20:10|29762.07|29762.07|29762.07|29762.07|29762.07|29762.07|29762.07|29762.07|0
1650543640000|2022-04-21 12:20:40|29765.6|29765.6|29765.6|29765.6|29765.6|29765.6|29765.6|29765.6|0
1650543690000|2022-04-21 12:21:30|29762.07|29762.07|29762.07|29762.07|29762.07|29762.07|29762.07|29762.07|0
1650543700000|2022-04-21 12:21:40|29765.6|29765.6|29769.14|29769.14|29769.14|29769.14|29765.6|29765.6|0
1650543710000|2022-04-21 12:21:50|29772.67|29772.67|29772.67|29772.67|29772.67|29772.67|29772.67|29772.67|0
1650543720000|2022-04-21 12:22:00|29776.21|29776.21|29776.21|29776.21|29776.21|29776.21|29776.21|29776.21|0
1650543730000|2022-04-21 12:22:10|29779.74|29779.74|29790.35|29790.35|29790.35|29790.35|29779.74|29779.74|0
1650543740000|2022-04-21 12:22:20|29789.15|29789.15|29773.8|29773.8|29789.15|29789.15|29773.8|29773.8|0
1650543750000|2022-04-21 12:22:30|29770.27|29770.27|29770.27|29770.27|29770.27|29770.27|29770.27|29770.27|0
1650543760000|2022-04-21 12:22:40|29773.8|29773.8|29773.8|29773.8|29773.8|29773.8|29773.8|29773.8|0
1650543770000|2022-04-21 12:22:50|29777.34|29777.34|29777.34|29777.34|29777.34|29777.34|29777.34|29777.34|0
1650543780000|2022-04-21 12:23:00|29777.94|29777.94|29793.58|29793.58|29793.58|29793.58|29777.94|29777.94|0
1650543790000|2022-04-21 12:23:10|29794.48|29794.48|29794.48|29794.48|29794.48|29794.48|29794.48|29794.48|0
1650543810000|2022-04-21 12:23:30|29783.88|29783.88|29783.88|29783.88|29783.88|29783.88|29783.88|29783.88|0
1650543840000|2022-04-21 12:24:00|29780.34|29780.34|29780.34|29780.34|29780.34|29780.34|29780.34|29780.34|0
1650543860000|2022-04-21 12:24:20|29776.81|29776.81|29776.81|29776.81|29776.81|29776.81|29776.81|29776.81|0
1650543870000|2022-04-21 12:24:30|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|0
1650543880000|2022-04-21 12:24:40|29773.27|29773.27|29773.27|29773.27|29773.27|29773.27|29773.27|29773.27|0
1650543890000|2022-04-21 12:24:50|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|0
1650543930000|2022-04-21 12:25:30|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|29769.44|0
1650543950000|2022-04-21 12:25:50|29769.74|29769.74|29762.67|29762.67|29769.74|29769.74|29762.67|29762.67|0
1650543970000|2022-04-21 12:26:10|29766.2|29766.2|29766.2|29766.2|29766.2|29766.2|29766.2|29766.2|0
1650544000000|2022-04-21 12:26:40|29762.67|29762.67|29770.15|29770.15|29770.15|29770.15|29762.67|29762.67|0
1650544060000|2022-04-21 12:27:40|29773.68|29773.68|29773.68|29773.68|29773.68|29773.68|29773.68|29773.68|0
1650544070000|2022-04-21 12:27:50|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|29777.22|0
1650544090000|2022-04-21 12:28:10|29780.75|29780.75|29780.75|29780.75|29780.75|29780.75|29780.75|29780.75|0
1650544100000|2022-04-21 12:28:20|29784.29|29784.29|29783.47|29783.47|29784.29|29784.29|29783.47|29783.47|0
1650544110000|2022-04-21 12:28:30|29787|29787|29787|29787|29787|29787|29787|29787|0
1650544120000|2022-04-21 12:28:40|29790.54|29790.54|29783.47|29783.47|29790.54|29790.54|29783.47|29783.47|0
1650544140000|2022-04-21 12:29:00|29783.17|29783.17|29783.17|29783.17|29783.17|29783.17|29783.17|29783.17|0
1650544170000|2022-04-21 12:29:30|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|0
1650544200000|2022-04-21 12:30:00|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|0
1650544210000|2022-04-21 12:30:10|29783.17|29783.17|29782.52|29782.52|29783.17|29783.17|29782.52|29782.52|0
1650544230000|2022-04-21 12:30:30|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|0
1650544240000|2022-04-21 12:30:40|29781.5|29781.5|29777.97|29777.97|29781.5|29781.5|29777.97|29777.97|0
1650544260000|2022-04-21 12:31:00|29774.44|29774.44|29777.97|29777.97|29777.97|29777.97|29774.44|29774.44|0
1650544270000|2022-04-21 12:31:10|29785.04|29785.04|29785.04|29785.04|29785.04|29785.04|29785.04|29785.04|0
1650544280000|2022-04-21 12:31:20|29781.5|29781.5|29781.5|29781.5|29781.5|29781.5|29781.5|29781.5|0
1650544300000|2022-04-21 12:31:40|29781.26|29781.26|29781.26|29781.26|29781.26|29781.26|29781.26|29781.26|0
1650544310000|2022-04-21 12:31:50|29784.8|29784.8|29784.8|29784.8|29784.8|29784.8|29784.8|29784.8|0
1650544320000|2022-04-21 12:32:00|29788.33|29788.33|29788.33|29788.33|29788.33|29788.33|29788.33|29788.33|0
1650544340000|2022-04-21 12:32:20|29791.87|29791.87|29798.94|29798.94|29798.94|29798.94|29791.87|29791.87|0
1650544360000|2022-04-21 12:32:40|29802.47|29802.47|29802.77|29802.77|29802.77|29802.77|29802.47|29802.47|0
1650544370000|2022-04-21 12:32:50|29803.37|29803.37|29803.37|29803.37|29803.37|29803.37|29803.37|29803.37|0
1650544380000|2022-04-21 12:33:00|29803.67|29803.67|29803.67|29803.67|29803.67|29803.67|29803.67|29803.67|0
1650544390000|2022-04-21 12:33:10|29803.07|29803.07|29796|29796|29803.07|29803.07|29796|29796|0
1650544400000|2022-04-21 12:33:20|29792.47|29792.47|29792.47|29792.47|29792.47|29792.47|29792.47|29792.47|0
1650544420000|2022-04-21 12:33:40|29785.4|29785.4|29785.4|29785.4|29785.4|29785.4|29785.4|29785.4|0
1650544430000|2022-04-21 12:33:50|29781.86|29781.86|29773.59|29773.59|29781.86|29781.86|29773.59|29773.59|0
1650544460000|2022-04-21 12:34:20|29766.52|29766.52|29766.52|29766.52|29766.52|29766.52|29766.52|29766.52|0
1650544470000|2022-04-21 12:34:30|29762.99|29762.99|29762.99|29762.99|29762.99|29762.99|29762.99|29762.99|0
1650544480000|2022-04-21 12:34:40|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|0
1650544510000|2022-04-21 12:35:10|29755.92|29755.92|29759.45|29759.45|29759.45|29759.45|29755.92|29755.92|0
1650544520000|2022-04-21 12:35:20|29762.99|29762.99|29762.99|29762.99|29762.99|29762.99|29762.99|29762.99|0
1650544530000|2022-04-21 12:35:30|29755.92|29755.92|29755.51|29755.51|29755.92|29755.92|29755.51|29755.51|0
1650544620000|2022-04-21 12:37:00|29755.27|29755.27|29755.27|29755.27|29755.27|29755.27|29755.27|29755.27|0
1650544630000|2022-04-21 12:37:10|29755.51|29755.51|29766.11|29766.11|29766.11|29766.11|29755.51|29755.51|0
1650544660000|2022-04-21 12:37:40|29769.65|29769.65|29776.72|29776.72|29776.72|29776.72|29769.65|29769.65|0
1650544670000|2022-04-21 12:37:50|29783.79|29783.79|29790.86|29790.86|29790.86|29790.86|29783.79|29783.79|0
1650544680000|2022-04-21 12:38:00|29787.32|29787.32|29787.32|29787.32|29787.32|29787.32|29787.32|29787.32|0
1650544700000|2022-04-21 12:38:20|29783.79|29783.79|29783.79|29783.79|29783.79|29783.79|29783.79|29783.79|0
1650544760000|2022-04-21 12:39:20|29776.72|29776.72|29776.72|29776.72|29776.72|29776.72|29776.72|29776.72|0
1650544780000|2022-04-21 12:39:40|29776.31|29776.31|29776.31|29776.31|29776.31|29776.31|29776.31|29776.31|0
1650544790000|2022-04-21 12:39:50|29783.38|29783.38|29784.28|29784.28|29787.81|29787.81|29783.38|29783.38|0
1650544800000|2022-04-21 12:40:00|29785.18|29785.18|29785.18|29785.18|29785.18|29785.18|29785.18|29785.18|0
1650544810000|2022-04-21 12:40:10|29786|29786|29785.18|29785.18|29786|29786|29785.18|29785.18|0
1650544830000|2022-04-21 12:40:30|29788.71|29788.71|29792.25|29792.25|29792.25|29792.25|29788.71|29788.71|0
1650544870000|2022-04-21 12:41:10|29788.71|29788.71|29778.11|29778.11|29788.71|29788.71|29778.11|29778.11|0
1650544900000|2022-04-21 12:41:40|29774.58|29774.58|29774.58|29774.58|29774.58|29774.58|29774.58|29774.58|0
1650544910000|2022-04-21 12:41:50|29774.88|29774.88|29774.88|29774.88|29774.88|29774.88|29774.88|29774.88|0
1650544950000|2022-04-21 12:42:30|29767.81|29767.81|29746.6|29746.6|29767.81|29767.81|29743.06|29743.06|0
1650544980000|2022-04-21 12:43:00|29743.06|29743.06|29743.06|29743.06|29743.06|29743.06|29743.06|29743.06|0
1650544990000|2022-04-21 12:43:10|29739.53|29739.53|29740.35|29740.35|29740.35|29740.35|29739.53|29739.53|0
1650545020000|2022-04-21 12:43:40|29740.76|29740.76|29741.17|29741.17|29741.17|29741.17|29740.76|29740.76|0
1650545030000|2022-04-21 12:43:50|29730.56|29730.56|29731.76|29731.76|29731.76|29731.76|29730.56|29730.56|0
1650545040000|2022-04-21 12:44:00|29730.94|29730.94|29731.54|29731.54|29731.54|29731.54|29730.94|29730.94|0
1650545050000|2022-04-21 12:44:10|29735.08|29735.08|29742.15|29742.15|29742.15|29742.15|29735.08|29735.08|0
1650545070000|2022-04-21 12:44:30|29745.68|29745.68|29745.68|29745.68|29745.68|29745.68|29745.68|29745.68|0
1650545090000|2022-04-21 12:44:50|29746.5|29746.5|29746.5|29746.5|29746.5|29746.5|29746.5|29746.5|0
1650545100000|2022-04-21 12:45:00|29746.8|29746.8|29753.87|29753.87|29753.87|29753.87|29746.8|29746.8|0
1650545110000|2022-04-21 12:45:10|29757.41|29757.41|29753.87|29753.87|29757.41|29757.41|29753.87|29753.87|0
1650545160000|2022-04-21 12:46:00|29746.8|29746.8|29747.4|29747.4|29747.4|29747.4|29746.8|29746.8|0
1650545200000|2022-04-21 12:46:40|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1650545240000|2022-04-21 12:47:20|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|0
1650545260000|2022-04-21 12:47:40|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1650545270000|2022-04-21 12:47:50|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|0
1650545280000|2022-04-21 12:48:00|29754.47|29754.47|29747.4|29747.4|29754.47|29754.47|29747.4|29747.4|0
1650545320000|2022-04-21 12:48:40|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1650545340000|2022-04-21 12:49:00|29743.57|29743.57|29750.64|29750.64|29750.64|29750.64|29743.57|29743.57|0
1650545350000|2022-04-21 12:49:10|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|0
1650545370000|2022-04-21 12:49:30|29750.64|29750.64|29754.17|29754.17|29754.17|29754.17|29750.64|29750.64|0
1650545410000|2022-04-21 12:50:10|29747.1|29747.1|29750.64|29750.64|29750.64|29750.64|29747.1|29747.1|0
1650545460000|2022-04-21 12:51:00|29750.94|29750.94|29750.94|29750.94|29750.94|29750.94|29750.94|29750.94|0
1650545470000|2022-04-21 12:51:10|29750.34|29750.34|29750.34|29750.34|29750.34|29750.34|29750.34|29750.34|0
1650545490000|2022-04-21 12:51:30|29757.41|29757.41|29757.41|29757.41|29757.41|29757.41|29757.41|29757.41|0
1650545520000|2022-04-21 12:52:00|29760.94|29760.94|29764.78|29764.78|29764.78|29764.78|29760.94|29760.94|0
1650545580000|2022-04-21 12:53:00|29761.24|29761.24|29757.71|29757.71|29761.24|29761.24|29757.71|29757.71|0
1650545610000|2022-04-21 12:53:30|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|0
1650545650000|2022-04-21 12:54:10|29750.64|29750.64|29750.64|29750.64|29750.64|29750.64|29750.64|29750.64|0
1650545680000|2022-04-21 12:54:40|29751.05|29751.05|29751.05|29751.05|29751.05|29751.05|29751.05|29751.05|0
1650545690000|2022-04-21 12:54:50|29751.35|29751.35|29747.81|29747.81|29751.35|29751.35|29747.81|29747.81|0
1650545700000|2022-04-21 12:55:00|29754.88|29754.88|29758.72|29758.72|29758.72|29758.72|29754.88|29754.88|0
1650545710000|2022-04-21 12:55:10|29759.13|29759.13|29759.13|29759.13|29759.13|29759.13|29759.13|29759.13|0
1650545740000|2022-04-21 12:55:40|29755.59|29755.59|29759.13|29759.13|29759.13|29759.13|29755.59|29755.59|0
1650545780000|2022-04-21 12:56:20|29755.59|29755.59|29759.13|29759.13|29759.13|29759.13|29755.59|29755.59|0
1650545820000|2022-04-21 12:57:00|29759.43|29759.43|29759.43|29759.43|29759.43|29759.43|29759.43|29759.43|0
1650545830000|2022-04-21 12:57:10|29763.26|29763.26|29763.26|29763.26|29763.26|29763.26|29763.26|29763.26|0
1650545850000|2022-04-21 12:57:30|29759.73|29759.73|29759.73|29759.73|29759.73|29759.73|29759.73|29759.73|0
1650545910000|2022-04-21 12:58:30|29760.33|29760.33|29754.05|29754.05|29760.63|29760.63|29753.56|29753.56|0
1650545920000|2022-04-21 12:58:40|29761.12|29761.12|29761.12|29761.12|29761.12|29761.12|29761.12|29761.12|0
1650545930000|2022-04-21 12:58:50|29764.65|29764.65|29764.65|29764.65|29764.65|29764.65|29764.65|29764.65|0
1650545940000|2022-04-21 12:59:00|29757.58|29757.58|29757.58|29757.58|29757.58|29757.58|29754.05|29754.05|0
1650545970000|2022-04-21 12:59:30|29757.88|29757.88|29758.48|29758.48|29758.48|29758.48|29757.88|29757.88|0
1650545980000|2022-04-21 12:59:40|29758.18|29758.18|29754.65|29754.65|29758.18|29758.18|29754.65|29754.65|0
1650545990000|2022-04-21 12:59:50|29754.35|29754.35|29754.35|29754.35|29754.35|29754.35|29754.35|29754.35|0
1650546010000|2022-04-21 13:00:10|29757.88|29757.88|29760.93|29760.93|29764.47|29764.47|29757.88|29757.88|0
1650546030000|2022-04-21 13:00:30|29761.34|29761.34|29761.34|29761.34|29761.34|29761.34|29761.34|29761.34|0
1650546040000|2022-04-21 13:00:40|29764.88|29764.88|29764.88|29764.88|29764.88|29764.88|29764.88|29764.88|0
1650546060000|2022-04-21 13:01:00|29764.63|29764.63|29764.39|29764.39|29764.63|29764.63|29764.15|29764.15|0
1650546080000|2022-04-21 13:01:20|29764.69|29764.69|29761.16|29761.16|29764.69|29764.69|29757.62|29757.62|0
1650546100000|2022-04-21 13:01:40|29768.23|29768.23|29768.53|29768.53|29768.53|29768.53|29768.23|29768.23|0
1650546110000|2022-04-21 13:01:50|29764.99|29764.99|29761.16|29761.16|29764.99|29764.99|29761.16|29761.16|0
1650546130000|2022-04-21 13:02:10|29754.09|29754.09|29754.09|29754.09|29754.09|29754.09|29754.09|29754.09|0
1650546140000|2022-04-21 13:02:20|29754.39|29754.39|29754.69|29754.69|29754.69|29754.69|29754.39|29754.39|0
1650546170000|2022-04-21 13:02:50|29755.29|29755.29|29755.29|29755.29|29755.29|29755.29|29755.29|29755.29|0
1650546200000|2022-04-21 13:03:20|29758.82|29758.82|29758.82|29758.82|29758.82|29758.82|29758.82|29758.82|0
1650546210000|2022-04-21 13:03:30|29755.29|29755.29|29751.75|29751.75|29755.29|29755.29|29751.75|29751.75|0
1650546220000|2022-04-21 13:03:40|29748.22|29748.22|29744.68|29744.68|29748.22|29748.22|29744.68|29744.68|0
1650546280000|2022-04-21 13:04:40|29748.22|29748.22|29744.68|29744.68|29748.22|29748.22|29744.68|29744.68|0
1650546320000|2022-04-21 13:05:20|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|0
1650546340000|2022-04-21 13:05:40|29747.92|29747.92|29740.85|29740.85|29747.92|29747.92|29740.85|29740.85|0
1650546350000|2022-04-21 13:05:50|29737.31|29737.31|29733.18|29733.18|29737.31|29737.31|29733.18|29733.18|0
1650546370000|2022-04-21 13:06:10|29732.88|29732.88|29725.81|29725.81|29732.88|29732.88|29725.81|29725.81|0
1650546390000|2022-04-21 13:06:30|29725.4|29725.4|29725.4|29725.4|29725.4|29725.4|29725.4|29725.4|0
1650546420000|2022-04-21 13:07:00|29724.91|29724.91|29724.91|29724.91|29724.91|29724.91|29724.91|29724.91|0
1650546430000|2022-04-21 13:07:10|29721.38|29721.38|29721.38|29721.38|29721.38|29721.38|29721.38|29721.38|0
1650546440000|2022-04-21 13:07:20|29724.91|29724.91|29724.91|29724.91|29724.91|29724.91|29724.91|29724.91|0
1650546470000|2022-04-21 13:07:50|29721.38|29721.38|29717.54|29717.54|29721.38|29721.38|29717.54|29717.54|0
1650546510000|2022-04-21 13:08:30|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|0
1650546520000|2022-04-21 13:08:40|29713.71|29713.71|29710.17|29710.17|29713.71|29713.71|29710.17|29710.17|0
1650546540000|2022-04-21 13:09:00|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|0
1650546550000|2022-04-21 13:09:10|29695.73|29695.73|29699.27|29699.27|29699.27|29699.27|29695.73|29695.73|0
1650546570000|2022-04-21 13:09:30|29695.73|29695.73|29698.97|29698.97|29698.97|29698.97|29695.43|29695.43|0
1650546610000|2022-04-21 13:10:10|29698.73|29698.73|29698|29698|29698.73|29698.73|29698|29698|0
1650546630000|2022-04-21 13:10:30|29694.47|29694.47|29698|29698|29698|29698|29694.47|29694.47|0
1650546650000|2022-04-21 13:10:50|29697.18|29697.18|29697.18|29697.18|29697.18|29697.18|29697.18|29697.18|0
1650546660000|2022-04-21 13:11:00|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|0
1650546670000|2022-04-21 13:11:10|29701.13|29701.13|29701.13|29701.13|29701.13|29701.13|29700.72|29700.72|0
1650546680000|2022-04-21 13:11:20|29704.66|29704.66|29704.66|29704.66|29704.66|29704.66|29704.66|29704.66|0
1650546700000|2022-04-21 13:11:40|29705.07|29705.07|29705.07|29705.07|29705.07|29705.07|29705.07|29705.07|0
1650546730000|2022-04-21 13:12:10|29698|29698|29698|29698|29698|29698|29698|29698|0
1650546740000|2022-04-21 13:12:20|29698.9|29698.9|29698.9|29698.9|29698.9|29698.9|29698.9|29698.9|0
1650546780000|2022-04-21 13:13:00|29699.2|29699.2|29695.67|29695.67|29699.2|29699.2|29695.67|29695.67|0
1650546810000|2022-04-21 13:13:30|29692.13|29692.13|29692.13|29692.13|29692.13|29692.13|29692.13|29692.13|0
1650546860000|2022-04-21 13:14:20|29691.72|29691.72|29681.12|29681.12|29691.72|29691.72|29681.12|29681.12|0
1650546870000|2022-04-21 13:14:30|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|0
1650546890000|2022-04-21 13:14:50|29678.18|29678.18|29678.48|29678.48|29678.48|29678.48|29678.18|29678.18|0
1650546900000|2022-04-21 13:15:00|29679.09|29679.09|29683.16|29683.16|29683.46|29683.46|29679.09|29679.09|0
1650546910000|2022-04-21 13:15:10|29683.76|29683.76|29682.26|29682.26|29683.76|29683.76|29682.26|29682.26|0
1650546920000|2022-04-21 13:15:20|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|0
1650546930000|2022-04-21 13:15:30|29675.49|29675.49|29675.49|29675.49|29675.49|29675.49|29675.49|29675.49|0
1650546940000|2022-04-21 13:15:40|29679.03|29679.03|29679.03|29679.03|29679.03|29679.03|29679.03|29679.03|0
1650546950000|2022-04-21 13:15:50|29679.33|29679.33|29679.33|29679.33|29679.33|29679.33|29679.33|29679.33|0
1650546960000|2022-04-21 13:16:00|29679.63|29679.63|29686.7|29686.7|29686.7|29686.7|29679.63|29679.63|0
1650546980000|2022-04-21 13:16:20|29686.4|29686.4|29685.8|29685.8|29686.4|29686.4|29685.8|29685.8|0
1650547000000|2022-04-21 13:16:40|29682.26|29682.26|29682.26|29682.26|29682.26|29682.26|29682.26|29682.26|0
1650547020000|2022-04-21 13:17:00|29678.73|29678.73|29678.73|29678.73|29678.73|29678.73|29678.73|29678.73|0
1650547040000|2022-04-21 13:17:20|29657.52|29657.52|29657.52|29657.52|29657.52|29657.52|29657.52|29657.52|0
1650547050000|2022-04-21 13:17:30|29661.05|29661.05|29660.75|29660.75|29661.05|29661.05|29660.75|29660.75|0
1650547060000|2022-04-21 13:17:40|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|0
1650547080000|2022-04-21 13:18:00|29661.35|29661.35|29654.28|29654.28|29661.35|29661.35|29654.28|29654.28|0
1650547100000|2022-04-21 13:18:20|29650.75|29650.75|29650.75|29650.75|29650.75|29650.75|29650.75|29650.75|0
1650547110000|2022-04-21 13:18:30|29668.42|29668.42|29668.42|29668.42|29668.42|29668.42|29668.42|29668.42|0
1650547120000|2022-04-21 13:18:40|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|0
1650547130000|2022-04-21 13:18:50|29664.59|29664.59|29664.59|29664.59|29664.59|29664.59|29664.59|29664.59|0
1650547170000|2022-04-21 13:19:30|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|0
1650547180000|2022-04-21 13:19:40|29668.12|29668.12|29668.12|29668.12|29668.12|29668.12|29668.12|29668.12|0
1650547190000|2022-04-21 13:19:50|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|0
1650547210000|2022-04-21 13:20:10|29671.66|29671.66|29671.66|29671.66|29671.66|29671.66|29671.66|29671.66|0
1650547220000|2022-04-21 13:20:20|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|0
1650547240000|2022-04-21 13:20:40|29671.66|29671.66|29675.19|29675.19|29675.19|29675.19|29671.66|29671.66|0
1650547260000|2022-04-21 13:21:00|29668.12|29668.12|29671.36|29671.36|29671.36|29671.36|29667.82|29667.82|0
1650547270000|2022-04-21 13:21:10|29674.89|29674.89|29671.36|29671.36|29674.89|29674.89|29671.36|29671.36|0
1650547280000|2022-04-21 13:21:20|29667.82|29667.82|29664.29|29664.29|29667.82|29667.82|29664.29|29664.29|0
1650547290000|2022-04-21 13:21:30|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|0
1650547300000|2022-04-21 13:21:40|29670.95|29670.95|29670.95|29670.95|29670.95|29670.95|29670.95|29670.95|0
1650547320000|2022-04-21 13:22:00|29671.36|29671.36|29666.02|29666.02|29671.36|29671.36|29662.48|29662.48|0
1650547340000|2022-04-21 13:22:20|29669.55|29669.55|29669.55|29669.55|29669.55|29669.55|29669.55|29669.55|0
1650547360000|2022-04-21 13:22:40|29662.48|29662.48|29651.88|29651.88|29662.48|29662.48|29651.88|29651.88|0
1650547370000|2022-04-21 13:22:50|29652.18|29652.18|29652.18|29652.18|29652.18|29652.18|29652.18|29652.18|0
1650547380000|2022-04-21 13:23:00|29645.11|29645.11|29638.04|29638.04|29645.11|29645.11|29638.04|29638.04|0
1650547390000|2022-04-21 13:23:10|29634.5|29634.5|29630.97|29630.97|29634.5|29634.5|29630.97|29630.97|0
1650547420000|2022-04-21 13:23:40|29630.56|29630.56|29630.97|29630.97|29630.97|29630.97|29630.56|29630.56|0
1650547440000|2022-04-21 13:24:00|29620.37|29620.37|29620.37|29620.37|29620.37|29620.37|29619.96|29619.96|0
1650547450000|2022-04-21 13:24:10|29616.83|29616.83|29620.78|29620.78|29620.78|29620.78|29616.83|29616.83|0
1650547460000|2022-04-21 13:24:20|29619.96|29619.96|29616.42|29616.42|29619.96|29619.96|29616.42|29616.42|0
1650547470000|2022-04-21 13:24:30|29609.35|29609.35|29610.17|29610.17|29610.17|29610.17|29609.35|29609.35|0
1650547490000|2022-04-21 13:24:50|29606.64|29606.64|29588.96|29588.96|29606.64|29606.64|29588.96|29588.96|0
1650547500000|2022-04-21 13:25:00|29581.29|29581.29|29596.93|29596.93|29597.34|29597.34|29573.32|29573.32|0
1650547510000|2022-04-21 13:25:10|29600.46|29600.46|29604|29604|29604|29604|29600.46|29600.46|0
1650547520000|2022-04-21 13:25:20|29604.6|29604.6|29604.6|29604.6|29604.6|29604.6|29604.6|29604.6|0
1650547530000|2022-04-21 13:25:30|29593.99|29593.99|29593.99|29593.99|29594.4|29594.4|29593.99|29593.99|0
1650547540000|2022-04-21 13:25:40|29590.46|29590.46|29590.87|29590.87|29590.87|29590.87|29590.46|29590.46|0
1650547560000|2022-04-21 13:26:00|29594.4|29594.4|29594.4|29594.4|29597.94|29597.94|29594.4|29594.4|0
1650547570000|2022-04-21 13:26:10|29594.81|29594.81|29594.81|29594.81|29594.81|29594.81|29594.81|29594.81|0
1650547580000|2022-04-21 13:26:20|29591.28|29591.28|29591.28|29591.28|29591.28|29591.28|29591.28|29591.28|0
1650547590000|2022-04-21 13:26:30|29594.81|29594.81|29594.21|29594.21|29594.81|29594.81|29594.21|29594.21|0
1650547610000|2022-04-21 13:26:50|29590.68|29590.68|29590.68|29590.68|29590.68|29590.68|29587.14|29587.14|0
1650547620000|2022-04-21 13:27:00|29591.28|29591.28|29580.97|29580.97|29591.58|29591.58|29580.97|29580.97|0
1650547650000|2022-04-21 13:27:30|29588.04|29588.04|29577.44|29577.44|29588.04|29588.04|29573.9|29573.9|0
1650547660000|2022-04-21 13:27:40|29580.97|29580.97|29577.44|29577.44|29580.97|29580.97|29577.44|29577.44|0
1650547670000|2022-04-21 13:27:50|29580.97|29580.97|29580.97|29580.97|29580.97|29580.97|29580.97|29580.97|0
1650547680000|2022-04-21 13:28:00|29579.74|29579.74|29580.56|29580.56|29580.56|29580.56|29579.74|29579.74|0
1650547720000|2022-04-21 13:28:40|29573.49|29573.49|29569.96|29569.96|29573.49|29573.49|29569.96|29569.96|0
1650547730000|2022-04-21 13:28:50|29577.33|29577.33|29588.23|29588.23|29588.23|29588.23|29577.33|29577.33|0
1650547740000|2022-04-21 13:29:00|29598.84|29598.84|29590.95|29590.95|29598.84|29598.84|29590.95|29590.95|0
1650547750000|2022-04-21 13:29:10|29591.77|29591.77|29588.23|29588.23|29595.3|29595.3|29588.23|29588.23|0
1650547760000|2022-04-21 13:29:20|29587.42|29587.42|29587.42|29587.42|29587.42|29587.42|29587.42|29587.42|0
1650547780000|2022-04-21 13:29:40|29587.01|29587.01|29587.42|29587.42|29587.42|29587.42|29587.01|29587.01|0
1650547790000|2022-04-21 13:29:50|29583.88|29583.88|29590.95|29590.95|29590.95|29590.95|29583.88|29583.88|0
1650547800000|2022-04-21 13:30:00|29598.02|29598.02|29612.98|29612.98|29612.98|29612.98|29598.02|29598.02|0
1650547810000|2022-04-21 13:30:10|29616.51|29616.51|29609.85|29609.85|29623.58|29623.58|29609.44|29609.44|0
1650547820000|2022-04-21 13:30:20|29627.53|29627.53|29635.38|29635.38|29635.38|29635.38|29617.22|29617.22|0
1650547830000|2022-04-21 13:30:30|29635.98|29635.98|29635.68|29635.68|29635.98|29635.98|29635.68|29635.68|0
1650547840000|2022-04-21 13:30:40|29642.75|29642.75|29646.29|29646.29|29649.82|29649.82|29642.75|29642.75|0
1650547850000|2022-04-21 13:30:50|29646.59|29646.59|29640.23|29640.23|29646.59|29646.59|29636.39|29636.39|0
1650547860000|2022-04-21 13:31:00|29643.76|29643.76|29641.13|29641.13|29643.76|29643.76|29640.23|29640.23|0
1650547870000|2022-04-21 13:31:10|29644.67|29644.67|29637.6|29637.6|29644.67|29644.67|29637.6|29637.6|0
1650547880000|2022-04-21 13:31:20|29634.06|29634.06|29636.69|29636.69|29637.6|29637.6|29634.06|29634.06|0
1650547890000|2022-04-21 13:31:30|29640.23|29640.23|29640.23|29640.23|29640.23|29640.23|29640.23|29640.23|0
1650547900000|2022-04-21 13:31:40|29635.87|29635.87|29617.38|29617.38|29635.87|29635.87|29617.38|29617.38|0
1650547910000|2022-04-21 13:31:50|29613.85|29613.85|29627.98|29627.98|29627.98|29627.98|29613.85|29613.85|0
1650547920000|2022-04-21 13:32:00|29628.39|29628.39|29635.46|29635.46|29635.46|29635.46|29628.39|29628.39|0
1650547930000|2022-04-21 13:32:10|29636.28|29636.28|29636.58|29636.58|29636.58|29636.58|29636.28|29636.28|0
1650547940000|2022-04-21 13:32:20|29640.12|29640.12|29640.12|29640.12|29640.12|29640.12|29640.12|29640.12|0
1650547960000|2022-04-21 13:32:40|29640.53|29640.53|29633.46|29633.46|29640.53|29640.53|29633.46|29633.46|0
1650547970000|2022-04-21 13:32:50|29629.92|29629.92|29628.7|29628.7|29640.53|29640.53|29622.85|29622.85|0
1650547980000|2022-04-21 13:33:00|29625.16|29625.16|29629.71|29629.71|29629.71|29629.71|29625.16|29625.16|0
1650547990000|2022-04-21 13:33:10|29630.12|29630.12|29640.42|29640.42|29640.42|29640.42|29629.82|29629.82|0
1650548000000|2022-04-21 13:33:20|29636.89|29636.89|29637.29|29637.29|29637.29|29637.29|29636.89|29636.89|0
1650548010000|2022-04-21 13:33:30|29640.83|29640.83|29640.83|29640.83|29640.83|29640.83|29640.83|29640.83|0
1650548030000|2022-04-21 13:33:50|29637.29|29637.29|29640.83|29640.83|29644.36|29644.36|29637.29|29637.29|0
1650548040000|2022-04-21 13:34:00|29644.36|29644.36|29644.36|29644.36|29647.9|29647.9|29644.36|29644.36|0
1650548050000|2022-04-21 13:34:10|29640.83|29640.83|29640.83|29640.83|29640.83|29640.83|29640.83|29640.83|0
1650548060000|2022-04-21 13:34:20|29640.01|29640.01|29637.08|29637.08|29640.01|29640.01|29632.94|29632.94|0
1650548070000|2022-04-21 13:34:30|29633.54|29633.54|29633.65|29633.65|29633.95|29633.95|29633.54|29633.54|0
1650548080000|2022-04-21 13:34:40|29637.19|29637.19|29637.19|29637.19|29637.19|29637.19|29637.19|29637.19|0
1650548090000|2022-04-21 13:34:50|29636.89|29636.89|29630.12|29630.12|29636.89|29636.89|29629.51|29629.51|0
1650548100000|2022-04-21 13:35:00|29633.65|29633.65|29622.64|29622.64|29633.65|29633.65|29622.64|29622.64|0
1650548110000|2022-04-21 13:35:10|29626.17|29626.17|29625.57|29625.57|29629.71|29629.71|29625.57|29625.57|0
1650548130000|2022-04-21 13:35:30|29625.27|29625.27|29629.41|29629.41|29629.41|29629.41|29625.27|29625.27|0
1650548150000|2022-04-21 13:35:50|29625.87|29625.87|29621.93|29621.93|29625.87|29625.87|29621.93|29621.93|0
1650548160000|2022-04-21 13:36:00|29629|29629|29621.93|29621.93|29629|29629|29621.93|29621.93|0
1650548180000|2022-04-21 13:36:20|29618.39|29618.39|29622.23|29622.23|29622.23|29622.23|29618.39|29618.39|0
1650548190000|2022-04-21 13:36:30|29632.83|29632.83|29625.76|29625.76|29632.83|29632.83|29625.76|29625.76|0
1650548200000|2022-04-21 13:36:40|29618.69|29618.69|29615.16|29615.16|29618.69|29618.69|29615.16|29615.16|0
1650548210000|2022-04-21 13:36:50|29621.82|29621.82|29614.75|29614.75|29621.82|29621.82|29614.75|29614.75|0
1650548220000|2022-04-21 13:37:00|29611.21|29611.21|29618.28|29618.28|29618.28|29618.28|29611.21|29611.21|0
1650548230000|2022-04-21 13:37:10|29611.21|29611.21|29604.14|29604.14|29611.21|29611.21|29604.14|29604.14|0
1650548240000|2022-04-21 13:37:20|29611.21|29611.21|29611.21|29611.21|29611.21|29611.21|29611.21|29611.21|0
1650548250000|2022-04-21 13:37:30|29621.82|29621.82|29621.82|29621.82|29621.82|29621.82|29621.82|29621.82|0
1650548260000|2022-04-21 13:37:40|29618.28|29618.28|29614.75|29614.75|29618.28|29618.28|29614.75|29614.75|0
1650548270000|2022-04-21 13:37:50|29614.15|29614.15|29620.81|29620.81|29620.81|29620.81|29613.74|29613.74|0
1650548280000|2022-04-21 13:38:00|29624.34|29624.34|29624.34|29624.34|29624.34|29624.34|29624.34|29624.34|0
1650548290000|2022-04-21 13:38:10|29620.81|29620.81|29624.34|29624.34|29624.34|29624.34|29620.81|29620.81|0
1650548300000|2022-04-21 13:38:20|29620.81|29620.81|29620.81|29620.81|29620.81|29620.81|29620.81|29620.81|0
1650548310000|2022-04-21 13:38:30|29617.27|29617.27|29620.81|29620.81|29620.81|29620.81|29617.27|29617.27|0
1650548320000|2022-04-21 13:38:40|29620.56|29620.56|29619.96|29619.96|29620.56|29620.56|29619.96|29619.96|0
1650548340000|2022-04-21 13:39:00|29616.43|29616.43|29616.43|29616.43|29616.43|29616.43|29616.43|29616.43|0
1650548350000|2022-04-21 13:39:10|29619.96|29619.96|29630.57|29630.57|29630.57|29630.57|29619.96|29619.96|0
1650548360000|2022-04-21 13:39:20|29630.87|29630.87|29630.87|29630.87|29630.87|29630.87|29630.87|29630.87|0
1650548380000|2022-04-21 13:39:40|29630.27|29630.27|29630.27|29630.27|29630.27|29630.27|29630.27|29630.27|0
1650548390000|2022-04-21 13:39:50|29626.73|29626.73|29619.36|29619.36|29626.73|29626.73|29618.76|29618.76|0
1650548400000|2022-04-21 13:40:00|29637.04|29637.04|29637.04|29637.04|29640.57|29640.57|29637.04|29637.04|0
1650548410000|2022-04-21 13:40:10|29636.74|29636.74|29640.27|29640.27|29640.27|29640.27|29636.74|29636.74|0
1650548420000|2022-04-21 13:40:20|29643.81|29643.81|29643.51|29643.51|29643.81|29643.81|29643.51|29643.51|0
1650548430000|2022-04-21 13:40:30|29639.97|29639.97|29639.97|29639.97|29639.97|29639.97|29639.97|29639.97|0
1650548440000|2022-04-21 13:40:40|29629.37|29629.37|29613.59|29613.59|29629.37|29629.37|29613.59|29613.59|0
1650548450000|2022-04-21 13:40:50|29617.12|29617.12|29631.26|29631.26|29631.26|29631.26|29617.12|29617.12|0
1650548460000|2022-04-21 13:41:00|29634.8|29634.8|29634.8|29634.8|29634.8|29634.8|29634.8|29634.8|0
1650548470000|2022-04-21 13:41:10|29631.26|29631.26|29631.56|29631.56|29631.56|29631.56|29631.26|29631.26|0
1650548490000|2022-04-21 13:41:30|29635.1|29635.1|29635.1|29635.1|29635.1|29635.1|29635.1|29635.1|0
1650548500000|2022-04-21 13:41:40|29631.56|29631.56|29631.56|29631.56|29631.56|29631.56|29631.56|29631.56|0
1650548520000|2022-04-21 13:42:00|29631.86|29631.86|29628.33|29628.33|29631.86|29631.86|29628.33|29628.33|0
1650548530000|2022-04-21 13:42:10|29628.63|29628.63|29628.63|29628.63|29628.63|29628.63|29628.63|29628.63|0
1650548540000|2022-04-21 13:42:20|29621.56|29621.56|29620.96|29620.96|29621.56|29621.56|29620.96|29620.96|0
1650548560000|2022-04-21 13:42:40|29617.42|29617.42|29624.49|29624.49|29628.03|29628.03|29617.42|29617.42|0
1650548570000|2022-04-21 13:42:50|29628.03|29628.03|29628.03|29628.03|29628.03|29628.03|29628.03|29628.03|0
1650548580000|2022-04-21 13:43:00|29638.63|29638.63|29638.63|29638.63|29638.63|29638.63|29638.63|29638.63|0
1650548610000|2022-04-21 13:43:30|29642.17|29642.17|29646|29646|29646|29646|29642.17|29642.17|0
1650548630000|2022-04-21 13:43:50|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|0
1650548640000|2022-04-21 13:44:00|29638.93|29638.93|29631.86|29631.86|29638.93|29638.93|29631.86|29631.86|0
1650548660000|2022-04-21 13:44:20|29635.4|29635.4|29635.4|29635.4|29635.4|29635.4|29635.4|29635.4|0
1650548700000|2022-04-21 13:45:00|29634.8|29634.8|29648.94|29648.94|29648.94|29648.94|29631.26|29631.26|0
1650548710000|2022-04-21 13:45:10|29641.87|29641.87|29634.8|29634.8|29641.87|29641.87|29634.8|29634.8|0
1650548720000|2022-04-21 13:45:20|29627.73|29627.73|29631.26|29631.26|29631.26|29631.26|29627.73|29627.73|0
1650548730000|2022-04-21 13:45:30|29620.66|29620.66|29620.66|29620.66|29620.66|29620.66|29620.66|29620.66|0
1650548740000|2022-04-21 13:45:40|29617.12|29617.12|29617.12|29617.12|29617.12|29617.12|29617.12|29617.12|0
1650548750000|2022-04-21 13:45:50|29616.3|29616.3|29616.3|29616.3|29616.3|29616.3|29616.3|29616.3|0
1650548760000|2022-04-21 13:46:00|29615.4|29615.4|29611.57|29611.57|29615.4|29615.4|29608.33|29608.33|0
1650548770000|2022-04-21 13:46:10|29611.87|29611.87|29611.57|29611.57|29611.87|29611.87|29611.57|29611.57|0
1650548780000|2022-04-21 13:46:20|29608.03|29608.03|29611.57|29611.57|29611.57|29611.57|29604.5|29604.5|0
1650548790000|2022-04-21 13:46:30|29615.1|29615.1|29615.1|29615.1|29615.1|29615.1|29615.1|29615.1|0
1650548800000|2022-04-21 13:46:40|29614.86|29614.86|29618.39|29618.39|29618.39|29618.39|29614.86|29614.86|0
1650548820000|2022-04-21 13:47:00|29621.93|29621.93|29629|29629|29629|29629|29621.93|29621.93|0
1650548840000|2022-04-21 13:47:20|29628.7|29628.7|29625.46|29625.46|29629|29629|29625.46|29625.46|0
1650548850000|2022-04-21 13:47:30|29621.93|29621.93|29618.39|29618.39|29621.93|29621.93|29618.39|29618.39|0
1650548860000|2022-04-21 13:47:40|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29611.32|29611.32|0
1650548870000|2022-04-21 13:47:50|29611.32|29611.32|29609.88|29609.88|29611.32|29611.32|29609.88|29609.88|0
1650548880000|2022-04-21 13:48:00|29616.95|29616.95|29616.95|29616.95|29617.36|29617.36|29616.95|29616.95|0
1650548890000|2022-04-21 13:48:10|29617.25|29617.25|29613.72|29613.72|29617.25|29617.25|29613.72|29613.72|0
1650548910000|2022-04-21 13:48:30|29610.18|29610.18|29613.72|29613.72|29613.72|29613.72|29610.18|29610.18|0
1650548920000|2022-04-21 13:48:40|29610.18|29610.18|29606.65|29606.65|29610.18|29610.18|29606.65|29606.65|0
1650548930000|2022-04-21 13:48:50|29603.11|29603.11|29603.11|29603.11|29603.11|29603.11|29603.11|29603.11|0
1650548940000|2022-04-21 13:49:00|29602.51|29602.51|29602.81|29602.81|29602.81|29602.81|29602.51|29602.51|0
1650548950000|2022-04-21 13:49:10|29609.88|29609.88|29606.04|29606.04|29609.88|29609.88|29606.04|29606.04|0
1650548970000|2022-04-21 13:49:30|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|0
1650548990000|2022-04-21 13:49:50|29609.88|29609.88|29603.29|29603.29|29609.88|29609.88|29599.76|29599.76|0
1650549000000|2022-04-21 13:50:00|29610.36|29610.36|29606.42|29606.42|29610.36|29610.36|29606.42|29606.42|0
1650549020000|2022-04-21 13:50:20|29605.82|29605.82|29606.12|29606.12|29606.12|29606.12|29605.82|29605.82|0
1650549040000|2022-04-21 13:50:40|29609.65|29609.65|29609.65|29609.65|29609.65|29609.65|29609.65|29609.65|0
1650549050000|2022-04-21 13:50:50|29610.25|29610.25|29610.55|29610.55|29610.55|29610.55|29610.25|29610.25|0
1650549060000|2022-04-21 13:51:00|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|29610.86|0
1650549070000|2022-04-21 13:51:10|29609.95|29609.95|29609.95|29609.95|29609.95|29609.95|29609.95|29609.95|0
1650549090000|2022-04-21 13:51:30|29609.13|29609.13|29608.83|29608.83|29609.13|29609.13|29608.83|29608.83|0
1650549100000|2022-04-21 13:51:40|29612.37|29612.37|29615.9|29615.9|29615.9|29615.9|29612.37|29612.37|0
1650549110000|2022-04-21 13:51:50|29622.97|29622.97|29622.97|29622.97|29622.97|29622.97|29622.97|29622.97|0
1650549120000|2022-04-21 13:52:00|29623.27|29623.27|29622.97|29622.97|29640.95|29640.95|29622.97|29622.97|0
1650549130000|2022-04-21 13:52:10|29626.51|29626.51|29622.97|29622.97|29626.51|29626.51|29622.97|29622.97|0
1650549140000|2022-04-21 13:52:20|29623.79|29623.79|29627.33|29627.33|29627.33|29627.33|29623.79|29623.79|0
1650549150000|2022-04-21 13:52:30|29630.86|29630.86|29623.79|29623.79|29630.86|29630.86|29623.79|29623.79|0
1650549160000|2022-04-21 13:52:40|29620.26|29620.26|29620.26|29620.26|29620.26|29620.26|29620.26|29620.26|0
1650549170000|2022-04-21 13:52:50|29616.72|29616.72|29613.19|29613.19|29616.72|29616.72|29613.19|29613.19|0
1650549180000|2022-04-21 13:53:00|29609.65|29609.65|29609.65|29609.65|29609.65|29609.65|29609.65|29609.65|0
1650549190000|2022-04-21 13:53:10|29606.12|29606.12|29606.12|29606.12|29606.12|29606.12|29606.12|29606.12|0
1650549200000|2022-04-21 13:53:20|29605.82|29605.82|29602.28|29602.28|29605.82|29605.82|29602.28|29602.28|0
1650549210000|2022-04-21 13:53:30|29605.82|29605.82|29576.72|29576.72|29605.82|29605.82|29576.72|29576.72|0
1650549230000|2022-04-21 13:53:50|29576.31|29576.31|29575.71|29575.71|29576.31|29576.31|29575.71|29575.71|0
1650549240000|2022-04-21 13:54:00|29576.01|29576.01|29575.17|29575.17|29576.01|29576.01|29575.17|29575.17|0
1650549250000|2022-04-21 13:54:10|29574.57|29574.57|29570.62|29570.62|29574.57|29574.57|29570.62|29570.62|0
1650549260000|2022-04-21 13:54:20|29570.32|29570.32|29563.25|29563.25|29570.32|29570.32|29563.25|29563.25|0
1650549270000|2022-04-21 13:54:30|29559.72|29559.72|29559.42|29559.42|29559.72|29559.72|29559.42|29559.42|0
1650549280000|2022-04-21 13:54:40|29558.6|29558.6|29569.61|29569.61|29569.61|29569.61|29558.6|29558.6|0
1650549290000|2022-04-21 13:54:50|29570.81|29570.81|29571.52|29571.52|29571.52|29571.52|29570.21|29570.21|0
1650549300000|2022-04-21 13:55:00|29567.99|29567.99|29568.59|29568.59|29568.59|29568.59|29567.99|29567.99|0
1650549330000|2022-04-21 13:55:30|29575.66|29575.66|29572.42|29572.42|29575.66|29575.66|29572.12|29572.12|0
1650549340000|2022-04-21 13:55:40|29575.96|29575.96|29583.03|29583.03|29583.03|29583.03|29575.96|29575.96|0
1650549360000|2022-04-21 13:56:00|29586.56|29586.56|29572.53|29572.53|29586.56|29586.56|29572.53|29572.53|0
1650549370000|2022-04-21 13:56:10|29569|29569|29572.53|29572.53|29572.53|29572.53|29569|29569|0
1650549380000|2022-04-21 13:56:20|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|0
1650549390000|2022-04-21 13:56:30|29576.07|29576.07|29576.07|29576.07|29576.07|29576.07|29576.07|29576.07|0
1650549400000|2022-04-21 13:56:40|29575.66|29575.66|29575.66|29575.66|29575.66|29575.66|29575.66|29575.66|0
1650549410000|2022-04-21 13:56:50|29579.19|29579.19|29572.12|29572.12|29579.19|29579.19|29572.12|29572.12|0
1650549440000|2022-04-21 13:57:20|29572.72|29572.72|29572.72|29572.72|29572.72|29572.72|29572.72|29572.72|0
1650549450000|2022-04-21 13:57:30|29572.42|29572.42|29573.02|29573.02|29573.02|29573.02|29572.42|29572.42|0
1650549460000|2022-04-21 13:57:40|29573.32|29573.32|29573.32|29573.32|29573.32|29573.32|29573.32|29573.32|0
1650549470000|2022-04-21 13:57:50|29562.72|29562.72|29569.79|29569.79|29573.32|29573.32|29562.72|29562.72|0
1650549480000|2022-04-21 13:58:00|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|0
1650549500000|2022-04-21 13:58:20|29580.8|29580.8|29577.27|29577.27|29580.8|29580.8|29577.27|29577.27|0
1650549530000|2022-04-21 13:58:50|29573.73|29573.73|29573.98|29573.98|29573.98|29573.98|29573.73|29573.73|0
1650549540000|2022-04-21 13:59:00|29570.44|29570.44|29570.44|29570.44|29570.44|29570.44|29570.44|29570.44|0
1650549550000|2022-04-21 13:59:10|29581.05|29581.05|29581.05|29581.05|29581.05|29581.05|29577.51|29577.51|0
1650549570000|2022-04-21 13:59:30|29580.75|29580.75|29577.21|29577.21|29580.75|29580.75|29577.21|29577.21|0
1650549580000|2022-04-21 13:59:40|29578.11|29578.11|29571.56|29571.56|29578.22|29578.22|29571.15|29571.15|0
1650549590000|2022-04-21 13:59:50|29575.1|29575.1|29575.1|29575.1|29575.1|29575.1|29575.1|29575.1|0
1650549620000|2022-04-21 14:00:20|29578.63|29578.63|29575.4|29575.4|29578.63|29578.63|29575.1|29575.1|0
1650549630000|2022-04-21 14:00:30|29575.1|29575.1|29571.56|29571.56|29575.1|29575.1|29571.56|29571.56|0
1650549640000|2022-04-21 14:00:40|29575.1|29575.1|29582.17|29582.17|29582.17|29582.17|29575.1|29575.1|0
1650549670000|2022-04-21 14:01:10|29578.63|29578.63|29578.63|29578.63|29578.63|29578.63|29578.63|29578.63|0
1650549700000|2022-04-21 14:01:40|29577.81|29577.81|29577.81|29577.81|29577.81|29577.81|29577.81|29577.81|0
1650549710000|2022-04-21 14:01:50|29574.28|29574.28|29573.68|29573.68|29574.28|29574.28|29573.68|29573.68|0
1650549720000|2022-04-21 14:02:00|29570.14|29570.14|29569|29569|29570.14|29570.14|29569|29569|0
1650549730000|2022-04-21 14:02:10|29561.93|29561.93|29554.86|29554.86|29565.46|29565.46|29554.86|29554.86|0
1650549750000|2022-04-21 14:02:30|29540.72|29540.72|29544.25|29544.25|29544.25|29544.25|29540.72|29540.72|0
1650549760000|2022-04-21 14:02:40|29554.86|29554.86|29554.86|29554.86|29554.86|29554.86|29554.86|29554.86|0
1650549780000|2022-04-21 14:03:00|29558.39|29558.39|29572.53|29572.53|29572.53|29572.53|29558.39|29558.39|0
1650549790000|2022-04-21 14:03:10|29576.07|29576.07|29572.53|29572.53|29576.07|29576.07|29572.53|29572.53|0
1650549800000|2022-04-21 14:03:20|29586.67|29586.67|29579.6|29579.6|29586.67|29586.67|29579.6|29579.6|0
1650549810000|2022-04-21 14:03:30|29576.07|29576.07|29576.07|29576.07|29576.07|29576.07|29576.07|29576.07|0
1650549820000|2022-04-21 14:03:40|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|0
1650549840000|2022-04-21 14:04:00|29576.07|29576.07|29576.07|29576.07|29579.6|29579.6|29576.07|29576.07|0
1650549850000|2022-04-21 14:04:10|29572.53|29572.53|29562.53|29562.53|29573.13|29573.13|29562.53|29562.53|0
1650549860000|2022-04-21 14:04:20|29558.99|29558.99|29562.83|29562.83|29562.83|29562.83|29558.99|29558.99|0
1650549870000|2022-04-21 14:04:30|29566.36|29566.36|29566.36|29566.36|29566.36|29566.36|29566.36|29566.36|0
1650549890000|2022-04-21 14:04:50|29569.9|29569.9|29573.43|29573.43|29573.43|29573.43|29569.9|29569.9|0
1650549960000|2022-04-21 14:06:00|29550.61|29550.61|29550.31|29550.31|29550.61|29550.61|29550.31|29550.31|0
1650549970000|2022-04-21 14:06:10|29553.85|29553.85|29550.31|29550.31|29553.85|29553.85|29550.31|29550.31|0
1650549980000|2022-04-21 14:06:20|29557.38|29557.38|29557.38|29557.38|29557.38|29557.38|29557.38|29557.38|0
1650549990000|2022-04-21 14:06:30|29557.98|29557.98|29550.91|29550.91|29557.98|29557.98|29550.91|29550.91|0
1650550020000|2022-04-21 14:07:00|29547.38|29547.38|29547.38|29547.38|29547.38|29547.38|29547.38|29547.38|0
1650550030000|2022-04-21 14:07:10|29543.84|29543.84|29547.38|29547.38|29547.38|29547.38|29543.84|29543.84|0
1650550040000|2022-04-21 14:07:20|29546.78|29546.78|29546.78|29546.78|29546.78|29546.78|29546.78|29546.78|0
1650550050000|2022-04-21 14:07:30|29547.38|29547.38|29543.84|29543.84|29547.38|29547.38|29543.84|29543.84|0
1650550060000|2022-04-21 14:07:40|29544.44|29544.44|29544.44|29544.44|29544.44|29544.44|29544.44|29544.44|0
1650550070000|2022-04-21 14:07:50|29547.98|29547.98|29551.51|29551.51|29551.51|29551.51|29547.98|29547.98|0
1650550080000|2022-04-21 14:08:00|29551.21|29551.21|29555.05|29555.05|29555.35|29555.35|29551.21|29551.21|0
1650550090000|2022-04-21 14:08:10|29565.65|29565.65|29565.65|29565.65|29565.65|29565.65|29565.65|29565.65|0
1650550100000|2022-04-21 14:08:20|29562.12|29562.12|29562.12|29562.12|29562.12|29562.12|29562.12|29562.12|0
1650550110000|2022-04-21 14:08:30|29561.3|29561.3|29561.3|29561.3|29561.3|29561.3|29561.3|29561.3|0
1650550120000|2022-04-21 14:08:40|29571.9|29571.9|29575.74|29575.74|29575.74|29575.74|29571.9|29571.9|0
1650550130000|2022-04-21 14:08:50|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|0
1650550140000|2022-04-21 14:09:00|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|0
1650550150000|2022-04-21 14:09:10|29576.04|29576.04|29576.04|29576.04|29576.04|29576.04|29576.04|29576.04|0
1650550160000|2022-04-21 14:09:20|29583.11|29583.11|29572.5|29572.5|29583.11|29583.11|29572.5|29572.5|0
1650550170000|2022-04-21 14:09:30|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|29572.81|0
1650550180000|2022-04-21 14:09:40|29572.4|29572.4|29572.4|29572.4|29572.4|29572.4|29572.4|29572.4|0
1650550200000|2022-04-21 14:10:00|29568.86|29568.86|29565.33|29565.33|29568.86|29568.86|29565.33|29565.33|0
1650550210000|2022-04-21 14:10:10|29561.79|29561.79|29561.79|29561.79|29561.79|29561.79|29561.79|29561.79|0
1650550230000|2022-04-21 14:10:30|29558.26|29558.26|29558.26|29558.26|29558.26|29558.26|29558.26|29558.26|0
1650550240000|2022-04-21 14:10:40|29554.72|29554.72|29554.72|29554.72|29554.72|29554.72|29554.72|29554.72|0
1650550260000|2022-04-21 14:11:00|29568.86|29568.86|29568.86|29568.86|29568.86|29568.86|29568.86|29568.86|0
1650550270000|2022-04-21 14:11:10|29572.4|29572.4|29572.4|29572.4|29572.4|29572.4|29572.4|29572.4|0
1650550290000|2022-04-21 14:11:30|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|0
1650550300000|2022-04-21 14:11:40|29590.48|29590.48|29590.48|29590.48|29590.48|29590.48|29590.48|29590.48|0
1650550310000|2022-04-21 14:11:50|29586.94|29586.94|29594.01|29594.01|29594.01|29594.01|29586.94|29586.94|0
1650550330000|2022-04-21 14:12:10|29601.08|29601.08|29594.01|29594.01|29601.08|29601.08|29594.01|29594.01|0
1650550340000|2022-04-21 14:12:20|29590.48|29590.48|29590.48|29590.48|29590.48|29590.48|29590.48|29590.48|0
1650550350000|2022-04-21 14:12:30|29594.01|29594.01|29593.41|29593.41|29594.01|29594.01|29593.41|29593.41|0
1650550380000|2022-04-21 14:13:00|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|0
1650550390000|2022-04-21 14:13:10|29593.41|29593.41|29593.41|29593.41|29593.41|29593.41|29593.41|29593.41|0
1650550400000|2022-04-21 14:13:20|29593.71|29593.71|29594.01|29594.01|29594.01|29594.01|29593.71|29593.71|0
1650550420000|2022-04-21 14:13:40|29594.42|29594.42|29590.89|29590.89|29594.42|29594.42|29590.89|29590.89|0
1650550430000|2022-04-21 14:13:50|29587.35|29587.35|29576.75|29576.75|29587.35|29587.35|29576.75|29576.75|0
1650550440000|2022-04-21 14:14:00|29577.05|29577.05|29584.12|29584.12|29584.12|29584.12|29577.05|29577.05|0
1650550470000|2022-04-21 14:14:30|29580.59|29580.59|29573.52|29573.52|29580.59|29580.59|29573.52|29573.52|0
1650550480000|2022-04-21 14:14:40|29569.98|29569.98|29580.59|29580.59|29580.59|29580.59|29569.98|29569.98|0
1650550500000|2022-04-21 14:15:00|29581.4|29581.4|29583.21|29583.21|29583.21|29583.21|29581.4|29581.4|0
1650550510000|2022-04-21 14:15:10|29582.61|29582.61|29578.77|29578.77|29582.61|29582.61|29578.77|29578.77|0
1650550520000|2022-04-21 14:15:20|29582.31|29582.31|29578.77|29578.77|29585.84|29585.84|29578.77|29578.77|0
1650550540000|2022-04-21 14:15:40|29578.36|29578.36|29578.36|29578.36|29578.36|29578.36|29578.36|29578.36|0
1650550550000|2022-04-21 14:15:50|29585.43|29585.43|29586.33|29586.33|29586.33|29586.33|29585.43|29585.43|0
1650550560000|2022-04-21 14:16:00|29589.87|29589.87|29589.87|29589.87|29589.87|29589.87|29589.87|29589.87|0
1650550570000|2022-04-21 14:16:10|29590.17|29590.17|29590.17|29590.17|29590.17|29590.17|29590.17|29590.17|0
1650550590000|2022-04-21 14:16:30|29586.63|29586.63|29586.33|29586.33|29586.63|29586.63|29586.33|29586.33|0
1650550600000|2022-04-21 14:16:40|29589.87|29589.87|29593.4|29593.4|29593.4|29593.4|29589.87|29589.87|0
1650550630000|2022-04-21 14:17:10|29586.33|29586.33|29586.33|29586.33|29586.33|29586.33|29586.33|29586.33|0
1650550650000|2022-04-21 14:17:30|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|0
1650550670000|2022-04-21 14:17:50|29579.26|29579.26|29579.26|29579.26|29579.26|29579.26|29579.26|29579.26|0
1650550680000|2022-04-21 14:18:00|29575.73|29575.73|29576.03|29576.03|29576.03|29576.03|29575.73|29575.73|0
1650550700000|2022-04-21 14:18:20|29575.73|29575.73|29572.19|29572.19|29575.73|29575.73|29572.19|29572.19|0
1650550710000|2022-04-21 14:18:30|29575.73|29575.73|29575.73|29575.73|29575.73|29575.73|29575.73|29575.73|0
1650550730000|2022-04-21 14:18:50|29579.26|29579.26|29579.26|29579.26|29579.26|29579.26|29579.26|29579.26|0
1650550740000|2022-04-21 14:19:00|29575.73|29575.73|29568.66|29568.66|29575.73|29575.73|29568.66|29568.66|0
1650550750000|2022-04-21 14:19:10|29565.12|29565.12|29568.66|29568.66|29568.66|29568.66|29561.59|29561.59|0
1650550760000|2022-04-21 14:19:20|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|29565.12|0
1650550780000|2022-04-21 14:19:40|29564.71|29564.71|29564.11|29564.11|29564.71|29564.71|29564.11|29564.11|0
1650550800000|2022-04-21 14:20:00|29560.58|29560.58|29567.65|29567.65|29567.65|29567.65|29560.58|29560.58|0
1650550810000|2022-04-21 14:20:10|29567.35|29567.35|29567.35|29567.35|29567.35|29567.35|29567.35|29567.35|0
1650550820000|2022-04-21 14:20:20|29567.05|29567.05|29567.05|29567.05|29567.05|29567.05|29567.05|29567.05|0
1650550830000|2022-04-21 14:20:30|29563.51|29563.51|29563.51|29563.51|29563.51|29563.51|29563.51|29563.51|0
1650550850000|2022-04-21 14:20:50|29559.98|29559.98|29563.51|29563.51|29563.51|29563.51|29556.44|29556.44|0
1650550860000|2022-04-21 14:21:00|29559.98|29559.98|29559.98|29559.98|29563.51|29563.51|29559.98|29559.98|0
1650550880000|2022-04-21 14:21:20|29563.51|29563.51|29562.91|29562.91|29563.51|29563.51|29562.91|29562.91|0
1650550890000|2022-04-21 14:21:30|29559.38|29559.38|29559.38|29559.38|29559.38|29559.38|29559.38|29559.38|0
1650550900000|2022-04-21 14:21:40|29562.91|29562.91|29569.98|29569.98|29569.98|29569.98|29562.91|29562.91|0
1650550920000|2022-04-21 14:22:00|29566.45|29566.45|29577.05|29577.05|29577.05|29577.05|29566.45|29566.45|0
1650550930000|2022-04-21 14:22:10|29580.59|29580.59|29580.59|29580.59|29580.59|29580.59|29580.59|29580.59|0
1650550940000|2022-04-21 14:22:20|29584.12|29584.12|29580.18|29580.18|29584.12|29584.12|29580.18|29580.18|0
1650550960000|2022-04-21 14:22:40|29576.64|29576.64|29580.18|29580.18|29580.18|29580.18|29576.64|29576.64|0
1650550970000|2022-04-21 14:22:50|29576.64|29576.64|29572.81|29572.81|29576.64|29576.64|29572.81|29572.81|0
1650550980000|2022-04-21 14:23:00|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|0
1650550990000|2022-04-21 14:23:10|29583.41|29583.41|29586.64|29586.64|29586.94|29586.94|29583.11|29583.11|0
1650551000000|2022-04-21 14:23:20|29590.18|29590.18|29590.18|29590.18|29590.18|29590.18|29590.18|29590.18|0
1650551010000|2022-04-21 14:23:30|29589.58|29589.58|29589.58|29589.58|29589.58|29589.58|29589.58|29589.58|0
1650551030000|2022-04-21 14:23:50|29589.17|29589.17|29585.63|29585.63|29589.17|29589.17|29585.63|29585.63|0
1650551080000|2022-04-21 14:24:40|29585.33|29585.33|29585.33|29585.33|29585.33|29585.33|29585.33|29585.33|0
1650551090000|2022-04-21 14:24:50|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|0
1650551100000|2022-04-21 14:25:00|29582.4|29582.4|29574.49|29574.49|29582.4|29582.4|29574.49|29574.49|0
1650551110000|2022-04-21 14:25:10|29573.89|29573.89|29573.89|29573.89|29573.89|29573.89|29570.35|29570.35|0
1650551120000|2022-04-21 14:25:20|29580.96|29580.96|29581.56|29581.56|29581.56|29581.56|29580.96|29580.96|0
1650551140000|2022-04-21 14:25:40|29578.02|29578.02|29574.49|29574.49|29578.02|29578.02|29574.49|29574.49|0
1650551150000|2022-04-21 14:25:50|29570.95|29570.95|29574.49|29574.49|29574.49|29574.49|29570.95|29570.95|0
1650551160000|2022-04-21 14:26:00|29570.95|29570.95|29570.76|29570.76|29571.36|29571.36|29570.76|29570.76|0
1650551170000|2022-04-21 14:26:10|29574.3|29574.3|29574.3|29574.3|29574.3|29574.3|29574.3|29574.3|0
1650551190000|2022-04-21 14:26:30|29574.9|29574.9|29574.9|29574.9|29574.9|29574.9|29574.9|29574.9|0
1650551200000|2022-04-21 14:26:40|29578.43|29578.43|29578.43|29578.43|29578.43|29578.43|29578.43|29578.43|0
1650551210000|2022-04-21 14:26:50|29578.84|29578.84|29578.84|29578.84|29578.84|29578.84|29578.84|29578.84|0
1650551220000|2022-04-21 14:27:00|29579.08|29579.08|29579.08|29579.08|29579.08|29579.08|29579.08|29579.08|0
1650551230000|2022-04-21 14:27:10|29582.62|29582.62|29600.59|29600.59|29600.59|29600.59|29582.62|29582.62|0
1650551240000|2022-04-21 14:27:20|29597.06|29597.06|29594.75|29594.75|29597.47|29597.47|29593.93|29593.93|0
1650551250000|2022-04-21 14:27:30|29598.29|29598.29|29598.29|29598.29|29598.29|29598.29|29598.29|29598.29|0
1650551290000|2022-04-21 14:28:10|29594.75|29594.75|29594.75|29594.75|29594.75|29594.75|29594.75|29594.75|0
1650551310000|2022-04-21 14:28:30|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|0
1650551320000|2022-04-21 14:28:40|29584.15|29584.15|29587.68|29587.68|29587.68|29587.68|29584.15|29584.15|0
1650551330000|2022-04-21 14:28:50|29587.38|29587.38|29594.45|29594.45|29594.45|29594.45|29587.38|29587.38|0
1650551340000|2022-04-21 14:29:00|29590.92|29590.92|29594.45|29594.45|29594.45|29594.45|29590.92|29590.92|0
1650551350000|2022-04-21 14:29:10|29601.52|29601.52|29601.52|29601.52|29601.52|29601.52|29601.52|29601.52|0
1650551360000|2022-04-21 14:29:20|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|0
1650551380000|2022-04-21 14:29:40|29605.36|29605.36|29605.36|29605.36|29608.89|29608.89|29605.36|29605.36|0
1650551400000|2022-04-21 14:30:00|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|29601.82|0
1650551410000|2022-04-21 14:30:10|29605.36|29605.36|29605.36|29605.36|29605.36|29605.36|29605.36|29605.36|0
1650551420000|2022-04-21 14:30:20|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|0
1650551430000|2022-04-21 14:30:30|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|0
1650551440000|2022-04-21 14:30:40|29615.96|29615.96|29616.26|29616.26|29619.8|29619.8|29615.96|29615.96|0
1650551450000|2022-04-21 14:30:50|29612.73|29612.73|29608.89|29608.89|29612.73|29612.73|29608.89|29608.89|0
1650551460000|2022-04-21 14:31:00|29605.36|29605.36|29601.82|29601.82|29605.36|29605.36|29601.82|29601.82|0
1650551470000|2022-04-21 14:31:10|29605.36|29605.36|29612.73|29612.73|29612.73|29612.73|29605.36|29605.36|0
1650551480000|2022-04-21 14:31:20|29613.03|29613.03|29613.03|29613.03|29613.03|29613.03|29613.03|29613.03|0
1650551500000|2022-04-21 14:31:40|29609.49|29609.49|29609.49|29609.49|29609.49|29609.49|29609.49|29609.49|0
1650551510000|2022-04-21 14:31:50|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|29608.89|0
1650551520000|2022-04-21 14:32:00|29619.5|29619.5|29619.5|29619.5|29619.5|29619.5|29619.5|29619.5|0
1650551540000|2022-04-21 14:32:20|29623.03|29623.03|29618.68|29618.68|29623.03|29623.03|29618.68|29618.68|0
1650551550000|2022-04-21 14:32:30|29615.14|29615.14|29615.14|29615.14|29615.14|29615.14|29615.14|29615.14|0
1650551570000|2022-04-21 14:32:50|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|0
1650551580000|2022-04-21 14:33:00|29615.14|29615.14|29615.14|29615.14|29615.14|29615.14|29615.14|29615.14|0
1650551590000|2022-04-21 14:33:10|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|0
1650551600000|2022-04-21 14:33:20|29618.38|29618.38|29618.38|29618.38|29618.38|29618.38|29618.38|29618.38|0
1650551610000|2022-04-21 14:33:30|29618.79|29618.79|29618.79|29618.79|29618.79|29618.79|29618.79|29618.79|0
1650551620000|2022-04-21 14:33:40|29622.32|29622.32|29629.39|29629.39|29629.39|29629.39|29622.32|29622.32|0
1650551630000|2022-04-21 14:33:50|29632.93|29632.93|29636.87|29636.87|29636.87|29636.87|29632.93|29632.93|0
1650551640000|2022-04-21 14:34:00|29629.8|29629.8|29629.8|29629.8|29629.8|29629.8|29629.8|29629.8|0
1650551650000|2022-04-21 14:34:10|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|0
1650551660000|2022-04-21 14:34:20|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|0
1650551670000|2022-04-21 14:34:30|29637.17|29637.17|29637.17|29637.17|29637.17|29637.17|29637.17|29637.17|0
1650551690000|2022-04-21 14:34:50|29640.71|29640.71|29647.78|29647.78|29647.78|29647.78|29640.71|29640.71|0
1650551700000|2022-04-21 14:35:00|29648.08|29648.08|29644.54|29644.54|29648.08|29648.08|29644.54|29644.54|0
1650551710000|2022-04-21 14:35:10|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|0
1650551730000|2022-04-21 14:35:30|29640.71|29640.71|29633.64|29633.64|29640.71|29640.71|29633.64|29633.64|0
1650551740000|2022-04-21 14:35:40|29633.23|29633.23|29633.23|29633.23|29633.23|29633.23|29633.23|29633.23|0
1650551750000|2022-04-21 14:35:50|29636.76|29636.76|29640|29640|29640.3|29640.3|29636.76|29636.76|0
1650551760000|2022-04-21 14:36:00|29632.93|29632.93|29632.93|29632.93|29632.93|29632.93|29632.93|29632.93|0
1650551780000|2022-04-21 14:36:20|29640|29640|29636.46|29636.46|29640|29640|29636.46|29636.46|0
1650551800000|2022-04-21 14:36:40|29632.93|29632.93|29632.93|29632.93|29632.93|29632.93|29632.93|29632.93|0
1650551810000|2022-04-21 14:36:50|29629.39|29629.39|29633.12|29633.12|29633.53|29633.53|29629.39|29629.39|0
1650551820000|2022-04-21 14:37:00|29643.72|29643.72|29643.72|29643.72|29643.72|29643.72|29643.72|29643.72|0
1650551830000|2022-04-21 14:37:10|29640.19|29640.19|29640.19|29640.19|29640.19|29640.19|29640.19|29640.19|0
1650551850000|2022-04-21 14:37:30|29636.65|29636.65|29635.64|29635.64|29640.19|29640.19|29635.64|29635.64|0
1650551860000|2022-04-21 14:37:40|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|0
1650551870000|2022-04-21 14:37:50|29646.25|29646.25|29646.25|29646.25|29646.25|29646.25|29646.25|29646.25|0
1650551880000|2022-04-21 14:38:00|29642.71|29642.71|29642.71|29642.71|29642.71|29642.71|29642.71|29642.71|0
1650551920000|2022-04-21 14:38:40|29646.25|29646.25|29649.78|29649.78|29649.78|29649.78|29646.25|29646.25|0
1650551930000|2022-04-21 14:38:50|29646.25|29646.25|29646.25|29646.25|29646.25|29646.25|29646.25|29646.25|0
1650551960000|2022-04-21 14:39:20|29649.78|29649.78|29654.22|29654.22|29654.22|29654.22|29649.78|29649.78|0
1650551970000|2022-04-21 14:39:30|29653.92|29653.92|29650.08|29650.08|29653.92|29653.92|29650.08|29650.08|0
1650551990000|2022-04-21 14:39:50|29653.62|29653.62|29657.15|29657.15|29657.15|29657.15|29653.62|29653.62|0
1650552000000|2022-04-21 14:40:00|29657.56|29657.56|29661.1|29661.1|29661.1|29661.1|29657.56|29657.56|0
1650552010000|2022-04-21 14:40:10|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|0
1650552020000|2022-04-21 14:40:20|29665.53|29665.53|29665.53|29665.53|29665.53|29665.53|29665.53|29665.53|0
1650552030000|2022-04-21 14:40:30|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|0
1650552050000|2022-04-21 14:40:50|29668.17|29668.17|29671.7|29671.7|29671.7|29671.7|29668.17|29668.17|0
1650552060000|2022-04-21 14:41:00|29668.17|29668.17|29671.7|29671.7|29671.7|29671.7|29668.17|29668.17|0
1650552070000|2022-04-21 14:41:10|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|0
1650552080000|2022-04-21 14:41:20|29664.63|29664.63|29653.43|29653.43|29664.63|29664.63|29649.89|29649.89|0
1650552090000|2022-04-21 14:41:30|29649.89|29649.89|29656.96|29656.96|29656.96|29656.96|29649.89|29649.89|0
1650552130000|2022-04-21 14:42:10|29667.87|29667.87|29674.94|29674.94|29674.94|29674.94|29667.87|29667.87|0
1650552140000|2022-04-21 14:42:20|29678.47|29678.47|29678.77|29678.77|29682.31|29682.31|29678.47|29678.47|0
1650552150000|2022-04-21 14:42:30|29671.7|29671.7|29671.7|29671.7|29671.7|29671.7|29671.7|29671.7|0
1650552170000|2022-04-21 14:42:50|29668.17|29668.17|29657.56|29657.56|29668.17|29668.17|29657.56|29657.56|0
1650552190000|2022-04-21 14:43:10|29661.1|29661.1|29661.1|29661.1|29661.1|29661.1|29661.1|29661.1|0
1650552200000|2022-04-21 14:43:20|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|29664.63|0
1650552210000|2022-04-21 14:43:30|29661.1|29661.1|29660.69|29660.69|29661.1|29661.1|29660.69|29660.69|0
1650552220000|2022-04-21 14:43:40|29659.79|29659.79|29656.25|29656.25|29659.79|29659.79|29656.25|29656.25|0
1650552230000|2022-04-21 14:43:50|29652.72|29652.72|29641.29|29641.29|29652.72|29652.72|29641.29|29641.29|0
1650552240000|2022-04-21 14:44:00|29648.36|29648.36|29651.9|29651.9|29651.9|29651.9|29648.36|29648.36|0
1650552260000|2022-04-21 14:44:20|29648.36|29648.36|29648.36|29648.36|29648.36|29648.36|29648.36|29648.36|0
1650552270000|2022-04-21 14:44:30|29651.9|29651.9|29651.9|29651.9|29651.9|29651.9|29651.9|29651.9|0
1650552280000|2022-04-21 14:44:40|29648.36|29648.36|29644.83|29644.83|29648.36|29648.36|29644.83|29644.83|0
1650552290000|2022-04-21 14:44:50|29673.11|29673.11|29670.17|29670.17|29673.11|29673.11|29670.17|29670.17|0
1650552300000|2022-04-21 14:45:00|29673.71|29673.71|29662.5|29662.5|29673.71|29673.71|29655.43|29655.43|0
1650552310000|2022-04-21 14:45:10|29658.97|29658.97|29654.61|29654.61|29658.97|29658.97|29654.61|29654.61|0
1650552320000|2022-04-21 14:45:20|29658.15|29658.15|29658.15|29658.15|29658.15|29658.15|29658.15|29658.15|0
1650552330000|2022-04-21 14:45:30|29651.08|29651.08|29651.08|29651.08|29651.08|29651.08|29651.08|29651.08|0
1650552350000|2022-04-21 14:45:50|29644.01|29644.01|29640.47|29640.47|29644.01|29644.01|29640.47|29640.47|0
1650552360000|2022-04-21 14:46:00|29636.64|29636.64|29636.94|29636.94|29644.01|29644.01|29633.1|29633.1|0
1650552370000|2022-04-21 14:46:10|29636.64|29636.64|29633.4|29633.4|29636.94|29636.94|29629.87|29629.87|0
1650552380000|2022-04-21 14:46:20|29626.33|29626.33|29633.4|29633.4|29633.4|29633.4|29626.33|29626.33|0
1650552390000|2022-04-21 14:46:30|29636.94|29636.94|29640.47|29640.47|29640.47|29640.47|29636.94|29636.94|0
1650552400000|2022-04-21 14:46:40|29636.94|29636.94|29636.83|29636.83|29636.94|29636.94|29636.53|29636.53|0
1650552410000|2022-04-21 14:46:50|29640.36|29640.36|29625.62|29625.62|29640.36|29640.36|29625.62|29625.62|0
1650552420000|2022-04-21 14:47:00|29629.16|29629.16|29629.16|29629.16|29629.16|29629.16|29628.86|29628.86|0
1650552430000|2022-04-21 14:47:10|29625.62|29625.62|29622.09|29622.09|29632.69|29632.69|29622.09|29622.09|0
1650552440000|2022-04-21 14:47:20|29622.39|29622.39|29622.39|29622.39|29622.39|29622.39|29622.39|29622.39|0
1650552460000|2022-04-21 14:47:40|29625.92|29625.92|29632.99|29632.99|29632.99|29632.99|29625.92|29625.92|0
1650552470000|2022-04-21 14:47:50|29632.69|29632.69|29633.51|29633.51|29633.51|29633.51|29632.69|29632.69|0
1650552480000|2022-04-21 14:48:00|29637.05|29637.05|29637.05|29637.05|29637.05|29637.05|29637.05|29637.05|0
1650552500000|2022-04-21 14:48:20|29633.51|29633.51|29633.1|29633.1|29633.51|29633.51|29633.1|29633.1|0
1650552510000|2022-04-21 14:48:30|29632.69|29632.69|29632.69|29632.69|29632.69|29632.69|29632.69|29632.69|0
1650552520000|2022-04-21 14:48:40|29636.23|29636.23|29635.82|29635.82|29636.23|29636.23|29635.82|29635.82|0
1650552530000|2022-04-21 14:48:50|29639.35|29639.35|29639.35|29639.35|29639.35|29639.35|29639.35|29639.35|0
1650552540000|2022-04-21 14:49:00|29642.89|29642.89|29646.42|29646.42|29646.42|29646.42|29642.89|29642.89|0
1650552580000|2022-04-21 14:49:40|29646.72|29646.72|29646.72|29646.72|29646.72|29646.72|29646.72|29646.72|0
1650552600000|2022-04-21 14:50:00|29650.56|29650.56|29654.39|29654.39|29654.39|29654.39|29650.56|29650.56|0
1650552610000|2022-04-21 14:50:10|29657.93|29657.93|29657.93|29657.93|29657.93|29657.93|29657.93|29657.93|0
1650552620000|2022-04-21 14:50:20|29665|29665|29665|29665|29665|29665|29665|29665|0
1650552630000|2022-04-21 14:50:30|29665.82|29665.82|29665.82|29665.82|29665.82|29665.82|29665.82|29665.82|0
1650552650000|2022-04-21 14:50:50|29666.23|29666.23|29666.23|29666.23|29666.23|29666.23|29666.23|29666.23|0
1650552660000|2022-04-21 14:51:00|29659.16|29659.16|29651.79|29651.79|29659.16|29659.16|29651.79|29651.79|0
1650552670000|2022-04-21 14:51:10|29648.25|29648.25|29651.79|29651.79|29651.79|29651.79|29648.25|29648.25|0
1650552680000|2022-04-21 14:51:20|29655.32|29655.32|29655.32|29655.32|29655.32|29655.32|29655.32|29655.32|0
1650552690000|2022-04-21 14:51:30|29662.39|29662.39|29665.93|29665.93|29665.93|29665.93|29662.39|29662.39|0
1650552710000|2022-04-21 14:51:50|29669.46|29669.46|29669.46|29669.46|29669.46|29669.46|29669.46|29669.46|0
1650552730000|2022-04-21 14:52:10|29676.53|29676.53|29669.46|29669.46|29676.53|29676.53|29669.46|29669.46|0
1650552740000|2022-04-21 14:52:20|29665.93|29665.93|29662.09|29662.09|29665.93|29665.93|29662.09|29662.09|0
1650552760000|2022-04-21 14:52:40|29658.56|29658.56|29658.86|29658.86|29658.86|29658.86|29658.56|29658.56|0
1650552770000|2022-04-21 14:52:50|29662.39|29662.39|29669.46|29669.46|29669.46|29669.46|29662.39|29662.39|0
1650552780000|2022-04-21 14:53:00|29673|29673|29673|29673|29673|29673|29673|29673|0
1650552790000|2022-04-21 14:53:10|29669.46|29669.46|29673|29673|29673|29673|29669.46|29669.46|0
1650552800000|2022-04-21 14:53:20|29669.46|29669.46|29669.46|29669.46|29669.46|29669.46|29669.46|29669.46|0
1650552810000|2022-04-21 14:53:30|29665.93|29665.93|29661.79|29661.79|29665.93|29665.93|29661.79|29661.79|0
1650552820000|2022-04-21 14:53:40|29662.09|29662.09|29662.09|29662.09|29662.09|29662.09|29662.09|29662.09|0
1650552840000|2022-04-21 14:54:00|29665.63|29665.63|29665.63|29665.63|29665.63|29665.63|29665.63|29665.63|0
1650552850000|2022-04-21 14:54:10|29662.09|29662.09|29662.09|29662.09|29662.09|29662.09|29662.09|29662.09|0
1650552870000|2022-04-21 14:54:30|29651.49|29651.49|29647.05|29647.05|29651.49|29651.49|29647.05|29647.05|0
1650552880000|2022-04-21 14:54:40|29647.65|29647.65|29647.65|29647.65|29647.65|29647.65|29647.65|29647.65|0
1650552890000|2022-04-21 14:54:50|29644.12|29644.12|29647.65|29647.65|29647.65|29647.65|29644.12|29644.12|0
1650552900000|2022-04-21 14:55:00|29654.72|29654.72|29654.72|29654.72|29654.72|29654.72|29654.72|29654.72|0
1650552930000|2022-04-21 14:55:30|29651.19|29651.19|29651.19|29651.19|29651.19|29651.19|29651.19|29651.19|0
1650552940000|2022-04-21 14:55:40|29647.65|29647.65|29647.65|29647.65|29647.65|29647.65|29647.65|29647.65|0
1650552950000|2022-04-21 14:55:50|29644.12|29644.12|29644.12|29644.12|29644.12|29644.12|29644.12|29644.12|0
1650553000000|2022-04-21 14:56:40|29640.58|29640.58|29637.05|29637.05|29640.58|29640.58|29637.05|29637.05|0
1650553010000|2022-04-21 14:56:50|29633.51|29633.51|29637.05|29637.05|29637.05|29637.05|29633.51|29633.51|0
1650553020000|2022-04-21 14:57:00|29640.58|29640.58|29637.05|29637.05|29640.58|29640.58|29637.05|29637.05|0
1650553050000|2022-04-21 14:57:30|29644.12|29644.12|29644.12|29644.12|29644.12|29644.12|29644.12|29644.12|0
1650553060000|2022-04-21 14:57:40|29637.05|29637.05|29637.05|29637.05|29637.05|29637.05|29633.51|29633.51|0
1650553070000|2022-04-21 14:57:50|29633.51|29633.51|29626.44|29626.44|29633.51|29633.51|29626.44|29626.44|0
1650553080000|2022-04-21 14:58:00|29622.91|29622.91|29633.51|29633.51|29633.51|29633.51|29622.91|29622.91|0
1650553090000|2022-04-21 14:58:10|29633.27|29633.27|29626.2|29626.2|29633.27|29633.27|29626.2|29626.2|0
1650553100000|2022-04-21 14:58:20|29622.66|29622.66|29622.66|29622.66|29622.66|29622.66|29622.66|29622.66|0
1650553120000|2022-04-21 14:58:40|29619.13|29619.13|29619.13|29619.13|29619.13|29619.13|29619.13|29619.13|0
1650553130000|2022-04-21 14:58:50|29615.59|29615.59|29612.06|29612.06|29615.59|29615.59|29608.52|29608.52|0
1650553140000|2022-04-21 14:59:00|29611.24|29611.24|29611.24|29611.24|29611.24|29611.24|29611.24|29611.24|0
1650553150000|2022-04-21 14:59:10|29621.84|29621.84|29625.38|29625.38|29625.38|29625.38|29621.84|29621.84|0
1650553180000|2022-04-21 14:59:40|29618.31|29618.31|29614.77|29614.77|29618.31|29618.31|29614.77|29614.77|0
1650553190000|2022-04-21 14:59:50|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|0
1650553200000|2022-04-21 15:00:00|29618.61|29618.61|29619.02|29619.02|29619.02|29619.02|29618.61|29618.61|0
1650553210000|2022-04-21 15:00:10|29618.61|29618.61|29611.54|29611.54|29618.61|29618.61|29611.54|29611.54|0
1650553230000|2022-04-21 15:00:30|29608.01|29608.01|29611.54|29611.54|29611.54|29611.54|29608.01|29608.01|0
1650553240000|2022-04-21 15:00:40|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|0
1650553260000|2022-04-21 15:01:00|29622.14|29622.14|29622.14|29622.14|29625.68|29625.68|29622.14|29622.14|0
1650553270000|2022-04-21 15:01:10|29618.61|29618.61|29618.61|29618.61|29618.61|29618.61|29618.61|29618.61|0
1650553280000|2022-04-21 15:01:20|29619.43|29619.43|29615.89|29615.89|29619.43|29619.43|29615.89|29615.89|0
1650553290000|2022-04-21 15:01:30|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|0
1650553300000|2022-04-21 15:01:40|29619.02|29619.02|29622.55|29622.55|29622.55|29622.55|29619.02|29619.02|0
1650553320000|2022-04-21 15:02:00|29626.09|29626.09|29626.09|29626.09|29626.09|29626.09|29626.09|29626.09|0
1650553330000|2022-04-21 15:02:10|29626.39|29626.39|29622.55|29622.55|29626.39|29626.39|29622.55|29622.55|0
1650553340000|2022-04-21 15:02:20|29626.09|29626.09|29629.62|29629.62|29629.62|29629.62|29626.09|29626.09|0
1650553350000|2022-04-21 15:02:30|29633.16|29633.16|29633.16|29633.16|29633.16|29633.16|29633.16|29633.16|0
1650553360000|2022-04-21 15:02:40|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|0
1650553390000|2022-04-21 15:03:10|29633.16|29633.16|29633.46|29633.46|29633.46|29633.46|29629.62|29629.62|0
1650553400000|2022-04-21 15:03:20|29629.93|29629.93|29629.52|29629.52|29629.93|29629.93|29629.52|29629.52|0
1650553410000|2022-04-21 15:03:30|29629.11|29629.11|29628.5|29628.5|29629.11|29629.11|29628.5|29628.5|0
1650553430000|2022-04-21 15:03:50|29624.97|29624.97|29621.43|29621.43|29624.97|29624.97|29621.43|29621.43|0
1650553450000|2022-04-21 15:04:10|29617.9|29617.9|29617.9|29617.9|29617.9|29617.9|29614.36|29614.36|0
1650553460000|2022-04-21 15:04:20|29621.43|29621.43|29617.9|29617.9|29621.43|29621.43|29617.9|29617.9|0
1650553470000|2022-04-21 15:04:30|29618.72|29618.72|29618.72|29618.72|29618.72|29618.72|29618.72|29618.72|0
1650553500000|2022-04-21 15:05:00|29622.25|29622.25|29622.25|29622.25|29622.25|29622.25|29622.25|29622.25|0
1650553520000|2022-04-21 15:05:20|29615.18|29615.18|29611.35|29611.35|29615.18|29615.18|29611.35|29611.35|0
1650553540000|2022-04-21 15:05:40|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|0
1650553550000|2022-04-21 15:05:50|29611.35|29611.35|29611.35|29611.35|29611.35|29611.35|29611.35|29611.35|0
1650553560000|2022-04-21 15:06:00|29607.81|29607.81|29604.28|29604.28|29607.81|29607.81|29604.28|29604.28|0
1650553570000|2022-04-21 15:06:10|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|0
1650553590000|2022-04-21 15:06:30|29611.65|29611.65|29619.32|29619.32|29619.32|29619.32|29611.65|29611.65|0
1650553600000|2022-04-21 15:06:40|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|0
1650553610000|2022-04-21 15:06:50|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|29615.08|0
1650553620000|2022-04-21 15:07:00|29618.61|29618.61|29619.02|29619.02|29619.02|29619.02|29618.61|29618.61|0
1650553630000|2022-04-21 15:07:10|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|0
1650553640000|2022-04-21 15:07:20|29615.79|29615.79|29619.32|29619.32|29619.32|29619.32|29615.79|29615.79|0
1650553660000|2022-04-21 15:07:40|29619.62|29619.62|29623.16|29623.16|29623.16|29623.16|29619.62|29619.62|0
1650553670000|2022-04-21 15:07:50|29619.62|29619.62|29616.09|29616.09|29619.62|29619.62|29616.09|29616.09|0
1650553680000|2022-04-21 15:08:00|29615.79|29615.79|29622.86|29622.86|29622.86|29622.86|29615.79|29615.79|0
1650553700000|2022-04-21 15:08:20|29619.32|29619.32|29619.32|29619.32|29619.32|29619.32|29619.32|29619.32|0
1650553710000|2022-04-21 15:08:30|29622.86|29622.86|29622.86|29622.86|29622.86|29622.86|29622.86|29622.86|0
1650553720000|2022-04-21 15:08:40|29623.16|29623.16|29623.16|29623.16|29623.16|29623.16|29623.16|29623.16|0
1650553730000|2022-04-21 15:08:50|29622.75|29622.75|29622.75|29622.75|29622.75|29622.75|29622.75|29622.75|0
1650553740000|2022-04-21 15:09:00|29622.45|29622.45|29622.45|29622.45|29622.45|29622.45|29622.45|29622.45|0
1650553760000|2022-04-21 15:09:20|29625.98|29625.98|29625.98|29625.98|29625.98|29625.98|29625.98|29625.98|0
1650553800000|2022-04-21 15:10:00|29622.45|29622.45|29618.91|29618.91|29622.45|29622.45|29615.38|29615.38|0
1650553820000|2022-04-21 15:10:20|29622.45|29622.45|29622.45|29622.45|29622.45|29622.45|29622.45|29622.45|0
1650553830000|2022-04-21 15:10:30|29618.91|29618.91|29618.91|29618.91|29618.91|29618.91|29618.91|29618.91|0
1650553840000|2022-04-21 15:10:40|29619.21|29619.21|29622.45|29622.45|29622.45|29622.45|29618.91|29618.91|0
1650553860000|2022-04-21 15:11:00|29625.98|29625.98|29625.98|29625.98|29625.98|29625.98|29622.45|29622.45|0
1650553880000|2022-04-21 15:11:20|29629.52|29629.52|29633.05|29633.05|29633.05|29633.05|29629.52|29629.52|0
1650553890000|2022-04-21 15:11:30|29629.52|29629.52|29629.52|29629.52|29629.52|29629.52|29629.52|29629.52|0
1650553900000|2022-04-21 15:11:40|29630.12|29630.12|29633.35|29633.35|29637.49|29637.49|29630.12|29630.12|0
1650553920000|2022-04-21 15:12:00|29633.76|29633.76|29633.76|29633.76|29633.76|29633.76|29633.76|29633.76|0
1650553940000|2022-04-21 15:12:20|29630.23|29630.23|29630.23|29630.23|29630.23|29630.23|29630.23|29630.23|0
1650553950000|2022-04-21 15:12:30|29626.69|29626.69|29630.23|29630.23|29630.23|29630.23|29626.69|29626.69|0
1650553960000|2022-04-21 15:12:40|29633.76|29633.76|29633.76|29633.76|29633.76|29633.76|29633.76|29633.76|0
1650553970000|2022-04-21 15:12:50|29626.69|29626.69|29626.69|29626.69|29630.23|29630.23|29626.69|29626.69|0
1650553980000|2022-04-21 15:13:00|29630.23|29630.23|29633.35|29633.35|29633.76|29633.76|29630.23|29630.23|0
1650553990000|2022-04-21 15:13:10|29629.82|29629.82|29633.35|29633.35|29633.35|29633.35|29629.82|29629.82|0
1650554000000|2022-04-21 15:13:20|29633.05|29633.05|29629.76|29629.76|29633.05|29633.05|29629.52|29629.52|0
1650554010000|2022-04-21 15:13:30|29626.22|29626.22|29626.22|29626.22|29629.76|29629.76|29626.22|29626.22|0
1650554020000|2022-04-21 15:13:40|29622.69|29622.69|29630.17|29630.17|29630.17|29630.17|29622.69|29622.69|0
1650554040000|2022-04-21 15:14:00|29633.7|29633.7|29633.46|29633.46|29633.7|29633.7|29633.46|29633.46|0
1650554050000|2022-04-21 15:14:10|29633.16|29633.16|29633.16|29633.16|29633.16|29633.16|29633.16|29633.16|0
1650554070000|2022-04-21 15:14:30|29636.69|29636.69|29636.69|29636.69|29636.69|29636.69|29636.69|29636.69|0
1650554090000|2022-04-21 15:14:50|29636.28|29636.28|29632.15|29632.15|29636.28|29636.28|29632.15|29632.15|0
1650554100000|2022-04-21 15:15:00|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|0
1650554120000|2022-04-21 15:15:20|29628.37|29628.37|29628.37|29628.37|29628.37|29628.37|29628.37|29628.37|0
1650554140000|2022-04-21 15:15:40|29628.67|29628.67|29628.67|29628.67|29628.67|29628.67|29628.67|29628.67|0
1650554170000|2022-04-21 15:16:10|29635.74|29635.74|29636.04|29636.04|29636.04|29636.04|29635.74|29635.74|0
1650554180000|2022-04-21 15:16:20|29637.68|29637.68|29636.97|29636.97|29637.68|29637.68|29636.97|29636.97|0
1650554190000|2022-04-21 15:16:30|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|0
1650554200000|2022-04-21 15:16:40|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|0
1650554210000|2022-04-21 15:16:50|29629.49|29629.49|29636.56|29636.56|29636.56|29636.56|29629.49|29629.49|0
1650554220000|2022-04-21 15:17:00|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|0
1650554230000|2022-04-21 15:17:10|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|0
1650554270000|2022-04-21 15:17:50|29629.49|29629.49|29633.03|29633.03|29633.03|29633.03|29629.49|29629.49|0
1650554290000|2022-04-21 15:18:10|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|0
1650554300000|2022-04-21 15:18:20|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|0
1650554310000|2022-04-21 15:18:30|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|29636.56|0
1650554320000|2022-04-21 15:18:40|29643.63|29643.63|29646.92|29646.92|29647.17|29647.17|29643.63|29643.63|0
1650554330000|2022-04-21 15:18:50|29650.46|29650.46|29654.4|29654.4|29654.4|29654.4|29650.46|29650.46|0
1650554340000|2022-04-21 15:19:00|29657.94|29657.94|29657.94|29657.94|29657.94|29657.94|29657.94|29657.94|0
1650554350000|2022-04-21 15:19:10|29657.64|29657.64|29657.64|29657.64|29657.64|29657.64|29654.1|29654.1|0
1650554360000|2022-04-21 15:19:20|29658.05|29658.05|29657.64|29657.64|29661.58|29661.58|29657.64|29657.64|0
1650554370000|2022-04-21 15:19:30|29654.1|29654.1|29657.64|29657.64|29657.64|29657.64|29654.1|29654.1|0
1650554380000|2022-04-21 15:19:40|29661.17|29661.17|29668.24|29668.24|29668.24|29668.24|29661.17|29661.17|0
1650554390000|2022-04-21 15:19:50|29667.83|29667.83|29667.83|29667.83|29667.83|29667.83|29667.83|29667.83|0
1650554400000|2022-04-21 15:20:00|29671.37|29671.37|29674.42|29674.42|29674.9|29674.9|29671.37|29671.37|0
1650554410000|2022-04-21 15:20:10|29670.88|29670.88|29670.88|29670.88|29670.88|29670.88|29670.88|29670.88|0
1650554420000|2022-04-21 15:20:20|29681.49|29681.49|29677.95|29677.95|29681.49|29681.49|29677.95|29677.95|0
1650554430000|2022-04-21 15:20:30|29681.49|29681.49|29681.49|29681.49|29681.49|29681.49|29681.49|29681.49|0
1650554440000|2022-04-21 15:20:40|29677.95|29677.95|29674.42|29674.42|29677.95|29677.95|29674.42|29674.42|0
1650554450000|2022-04-21 15:20:50|29681.49|29681.49|29677.95|29677.95|29681.49|29681.49|29677.95|29677.95|0
1650554460000|2022-04-21 15:21:00|29674.42|29674.42|29670.4|29670.4|29674.42|29674.42|29670.4|29670.4|0
1650554470000|2022-04-21 15:21:10|29670.1|29670.1|29670.4|29670.4|29670.4|29670.4|29670.1|29670.1|0
1650554480000|2022-04-21 15:21:20|29677.47|29677.47|29681|29681|29681|29681|29677.47|29677.47|0
1650554500000|2022-04-21 15:21:40|29677.47|29677.47|29677.47|29677.47|29677.47|29677.47|29677.47|29677.47|0
1650554520000|2022-04-21 15:22:00|29673.94|29673.94|29670.4|29670.4|29673.94|29673.94|29670.4|29670.4|0
1650554530000|2022-04-21 15:22:10|29666.87|29666.87|29670.4|29670.4|29670.4|29670.4|29666.87|29666.87|0
1650554540000|2022-04-21 15:22:20|29666.87|29666.87|29666.87|29666.87|29666.87|29666.87|29666.87|29666.87|0
1650554550000|2022-04-21 15:22:30|29670.4|29670.4|29674.24|29674.24|29674.24|29674.24|29670.4|29670.4|0
1650554560000|2022-04-21 15:22:40|29670.7|29670.7|29670.7|29670.7|29670.7|29670.7|29670.7|29670.7|0
1650554570000|2022-04-21 15:22:50|29667.17|29667.17|29667.17|29667.17|29667.17|29667.17|29667.17|29667.17|0
1650554580000|2022-04-21 15:23:00|29670.7|29670.7|29667.17|29667.17|29670.7|29670.7|29667.17|29667.17|0
1650554590000|2022-04-21 15:23:10|29663.63|29663.63|29662.81|29662.81|29664.04|29664.04|29662.81|29662.81|0
1650554600000|2022-04-21 15:23:20|29655.74|29655.74|29655.74|29655.74|29655.74|29655.74|29655.74|29655.74|0
1650554610000|2022-04-21 15:23:30|29655.98|29655.98|29655.98|29655.98|29655.98|29655.98|29655.98|29655.98|0
1650554620000|2022-04-21 15:23:40|29652.45|29652.45|29652.45|29652.45|29652.45|29652.45|29652.45|29652.45|0
1650554630000|2022-04-21 15:23:50|29652.15|29652.15|29648.91|29648.91|29652.75|29652.75|29648.91|29648.91|0
1650554640000|2022-04-21 15:24:00|29652.45|29652.45|29652.45|29652.45|29655.98|29655.98|29652.45|29652.45|0
1650554650000|2022-04-21 15:24:10|29652.75|29652.75|29652.75|29652.75|29652.75|29652.75|29652.75|29652.75|0
1650554660000|2022-04-21 15:24:20|29659.82|29659.82|29663.35|29663.35|29663.35|29663.35|29659.82|29659.82|0
1650554670000|2022-04-21 15:24:30|29663.84|29663.84|29667.67|29667.67|29667.67|29667.67|29663.84|29663.84|0
1650554680000|2022-04-21 15:24:40|29668.08|29668.08|29668.08|29668.08|29668.08|29668.08|29664.55|29664.55|0
1650554690000|2022-04-21 15:24:50|29664.55|29664.55|29668.08|29668.08|29668.08|29668.08|29664.55|29664.55|0
1650554700000|2022-04-21 15:25:00|29668.49|29668.49|29671.73|29671.73|29671.73|29671.73|29668.19|29668.19|0
1650554710000|2022-04-21 15:25:10|29668.19|29668.19|29667.89|29667.89|29668.19|29668.19|29667.89|29667.89|0
1650554720000|2022-04-21 15:25:20|29671.43|29671.43|29667.89|29667.89|29671.43|29671.43|29667.89|29667.89|0
1650554730000|2022-04-21 15:25:30|29664.36|29664.36|29671.43|29671.43|29671.43|29671.43|29664.36|29664.36|0
1650554740000|2022-04-21 15:25:40|29664.36|29664.36|29664.96|29664.96|29664.96|29664.96|29664.36|29664.36|0
1650554750000|2022-04-21 15:25:50|29657.89|29657.89|29657.48|29657.48|29657.89|29657.89|29657.48|29657.48|0
1650554770000|2022-04-21 15:26:10|29643.04|29643.04|29643.04|29643.04|29646.57|29646.57|29643.04|29643.04|0
1650554790000|2022-04-21 15:26:30|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|0
1650554800000|2022-04-21 15:26:40|29647.17|29647.17|29646.57|29646.57|29647.17|29647.17|29646.57|29646.57|0
1650554820000|2022-04-21 15:27:00|29653.64|29653.64|29660.71|29660.71|29660.71|29660.71|29653.64|29653.64|0
1650554850000|2022-04-21 15:27:30|29661.01|29661.01|29661.01|29661.01|29661.01|29661.01|29661.01|29661.01|0
1650554860000|2022-04-21 15:27:40|29664.55|29664.55|29664.55|29664.55|29664.55|29664.55|29664.55|29664.55|0
1650554870000|2022-04-21 15:27:50|29664.85|29664.85|29664.85|29664.85|29664.85|29664.85|29664.85|29664.85|0
1650554880000|2022-04-21 15:28:00|29668.38|29668.38|29664.55|29664.55|29668.38|29668.38|29664.55|29664.55|0
1650554890000|2022-04-21 15:28:10|29661.01|29661.01|29661.01|29661.01|29661.01|29661.01|29657.48|29657.48|0
1650554900000|2022-04-21 15:28:20|29661.31|29661.31|29660.66|29660.66|29661.31|29661.31|29660.66|29660.66|0
1650554910000|2022-04-21 15:28:30|29660.36|29660.36|29656.83|29656.83|29660.36|29660.36|29656.83|29656.83|0
1650554920000|2022-04-21 15:28:40|29660.36|29660.36|29664.2|29664.2|29664.2|29664.2|29660.36|29660.36|0
1650554930000|2022-04-21 15:28:50|29664.61|29664.61|29664.2|29664.2|29664.61|29664.61|29664.2|29664.2|0
1650554940000|2022-04-21 15:29:00|29667.73|29667.73|29649.87|29649.87|29667.73|29667.73|29646.33|29646.33|0
1650554950000|2022-04-21 15:29:10|29646.33|29646.33|29642.2|29642.2|29646.33|29646.33|29639.26|29639.26|0
1650554960000|2022-04-21 15:29:20|29638.66|29638.66|29631.18|29631.18|29638.66|29638.66|29631.18|29631.18|0
1650554970000|2022-04-21 15:29:30|29638.25|29638.25|29645.02|29645.02|29645.02|29645.02|29627.65|29627.65|0
1650554980000|2022-04-21 15:29:40|29645.43|29645.43|29649.26|29649.26|29656.33|29656.33|29645.43|29645.43|0
1650554990000|2022-04-21 15:29:50|29648.45|29648.45|29648.14|29648.14|29655.52|29655.52|29648.14|29648.14|0
1650611700000|2022-04-22 07:15:00|29418.98|29418.98|29420.19|29420.19|29420.19|29420.19|29408.38|29408.38|0
1650611710000|2022-04-22 07:15:10|29437.86|29437.86|29438.46|29438.46|29448.47|29448.47|29437.86|29437.86|0
1650611720000|2022-04-22 07:15:20|29431.39|29431.39|29438.76|29438.76|29438.76|29438.76|29431.39|29431.39|0
1650611730000|2022-04-22 07:15:30|29444.63|29444.63|29452.6|29452.6|29452.6|29452.6|29444.63|29444.63|0
1650611740000|2022-04-22 07:15:40|29463.21|29463.21|29456.14|29456.14|29463.21|29463.21|29456.14|29456.14|0
1650611760000|2022-04-22 07:16:00|29466.74|29466.74|29463.21|29463.21|29473.81|29473.81|29459.67|29459.67|0
1650611770000|2022-04-22 07:16:10|29459.67|29459.67|29452.6|29452.6|29459.67|29459.67|29452.6|29452.6|0
1650611780000|2022-04-22 07:16:20|29449.07|29449.07|29445.53|29445.53|29449.07|29449.07|29445.53|29445.53|0
1650611790000|2022-04-22 07:16:30|29447.86|29447.86|29452.24|29452.24|29452.24|29452.24|29447.86|29447.86|0
1650611800000|2022-04-22 07:16:40|29455.78|29455.78|29445.17|29445.17|29455.78|29455.78|29445.17|29445.17|0
1650611810000|2022-04-22 07:16:50|29441.64|29441.64|29441.4|29441.4|29441.64|29441.64|29438.1|29438.1|0
1650611820000|2022-04-22 07:17:00|29434.33|29434.33|29437.86|29437.86|29437.86|29437.86|29434.33|29434.33|0
1650611830000|2022-04-22 07:17:10|29430.79|29430.79|29430.79|29430.79|29430.79|29430.79|29430.79|29430.79|0
1650611840000|2022-04-22 07:17:20|29434.33|29434.33|29433.42|29433.42|29434.33|29434.33|29433.42|29433.42|0
1650611850000|2022-04-22 07:17:30|29433.83|29433.83|29455.04|29455.04|29455.04|29455.04|29433.83|29433.83|0
1650611860000|2022-04-22 07:17:40|29451.51|29451.51|29451.51|29451.51|29451.51|29451.51|29451.51|29451.51|0
1650611870000|2022-04-22 07:17:50|29455.04|29455.04|29464.22|29464.22|29465.65|29465.65|29455.04|29455.04|0
1650611880000|2022-04-22 07:18:00|29467.75|29467.75|29467.75|29467.75|29467.75|29467.75|29467.75|29467.75|0
1650611890000|2022-04-22 07:18:10|29460.68|29460.68|29467.75|29467.75|29467.75|29467.75|29457.15|29457.15|0
1650611900000|2022-04-22 07:18:20|29471.29|29471.29|29467.98|29467.98|29471.29|29471.29|29466.78|29466.78|0
1650611910000|2022-04-22 07:18:30|29471.52|29471.52|29471.52|29471.52|29478.59|29478.59|29471.52|29471.52|0
1650611920000|2022-04-22 07:18:40|29472|29472|29472|29472|29472|29472|29472|29472|0
1650611930000|2022-04-22 07:18:50|29471.7|29471.7|29475.24|29475.24|29489.38|29489.38|29471.7|29471.7|0
1650611940000|2022-04-22 07:19:00|29475.54|29475.54|29476.14|29476.14|29479.67|29479.67|29475.54|29475.54|0
1650611950000|2022-04-22 07:19:10|29469.07|29469.07|29476.14|29476.14|29476.14|29476.14|29469.07|29469.07|0
1650611960000|2022-04-22 07:19:20|29479.67|29479.67|29479.67|29479.67|29479.67|29479.67|29479.67|29479.67|0
1650611970000|2022-04-22 07:19:30|29497.35|29497.35|29497.35|29497.35|29497.35|29497.35|29497.35|29497.35|0
1650611980000|2022-04-22 07:19:40|29486.74|29486.74|29486.44|29486.44|29486.74|29486.74|29486.44|29486.44|0
1650611990000|2022-04-22 07:19:50|29493.51|29493.51|29493.51|29493.51|29493.51|29493.51|29493.51|29493.51|0
1650612000000|2022-04-22 07:20:00|29504.12|29504.12|29492.91|29492.91|29504.12|29504.12|29492.91|29492.91|0
1650612010000|2022-04-22 07:20:10|29489.38|29489.38|29489.38|29489.38|29489.38|29489.38|29489.38|29489.38|0
1650612020000|2022-04-22 07:20:20|29482.31|29482.31|29485.84|29485.84|29485.84|29485.84|29482.31|29482.31|0
1650612030000|2022-04-22 07:20:30|29484.94|29484.94|29477.87|29477.87|29484.94|29484.94|29474.34|29474.34|0
1650612040000|2022-04-22 07:20:40|29476.97|29476.97|29455.76|29455.76|29476.97|29476.97|29455.76|29455.76|0
1650612050000|2022-04-22 07:20:50|29455.52|29455.52|29451.74|29451.74|29455.52|29455.52|29451.74|29451.74|0
1650612060000|2022-04-22 07:21:00|29451.26|29451.26|29450.44|29450.44|29451.26|29451.26|29450.44|29450.44|0
1650612070000|2022-04-22 07:21:10|29446.9|29446.9|29446.9|29446.9|29446.9|29446.9|29446.9|29446.9|0
1650612080000|2022-04-22 07:21:20|29443.37|29443.37|29436.3|29436.3|29443.37|29443.37|29436.3|29436.3|0
1650612090000|2022-04-22 07:21:30|29429.23|29429.23|29436.3|29436.3|29436.3|29436.3|29429.23|29429.23|0
1650612130000|2022-04-22 07:22:10|29439.83|29439.83|29428.44|29428.44|29452.77|29452.77|29428.44|29428.44|0
1650612140000|2022-04-22 07:22:20|29424.9|29424.9|29424.3|29424.3|29424.9|29424.9|29424.3|29424.3|0
1650612160000|2022-04-22 07:22:40|29431.37|29431.37|29424.3|29424.3|29431.37|29431.37|29424.3|29424.3|0
1650612170000|2022-04-22 07:22:50|29417.23|29417.23|29424.6|29424.6|29424.6|29424.6|29417.23|29417.23|0
1650612180000|2022-04-22 07:23:00|29410.46|29410.46|29408.85|29408.85|29410.46|29410.46|29408.85|29408.85|0
1650612190000|2022-04-22 07:23:10|29398.25|29398.25|29398.25|29398.25|29398.25|29398.25|29398.25|29398.25|0
1650612200000|2022-04-22 07:23:20|29394.71|29394.71|29391.78|29391.78|29395.31|29395.31|29391.78|29391.78|0
1650612210000|2022-04-22 07:23:30|29384.71|29384.71|29384.71|29384.71|29384.71|29384.71|29384.71|29384.71|0
1650612220000|2022-04-22 07:23:40|29377.64|29377.64|29370.57|29370.57|29377.64|29377.64|29370.57|29370.57|0
1650612230000|2022-04-22 07:23:50|29367.03|29367.03|29367.03|29367.03|29367.03|29367.03|29367.03|29367.03|0
1650612240000|2022-04-22 07:24:00|29370.57|29370.57|29377.64|29377.64|29377.64|29377.64|29370.57|29370.57|0
1650612260000|2022-04-22 07:24:20|29381.17|29381.17|29391.78|29391.78|29391.78|29391.78|29381.17|29381.17|0
1650612270000|2022-04-22 07:24:30|29402.38|29402.38|29402.38|29402.38|29405.92|29405.92|29402.38|29402.38|0
1650612290000|2022-04-22 07:24:50|29420.06|29420.06|29409.45|29409.45|29420.06|29420.06|29409.45|29409.45|0
1650612300000|2022-04-22 07:25:00|29423.59|29423.59|29423.59|29423.59|29423.59|29423.59|29423.59|29423.59|0
1650612310000|2022-04-22 07:25:10|29430.66|29430.66|29430.66|29430.66|29430.66|29430.66|29430.66|29430.66|0
1650612320000|2022-04-22 07:25:20|29430.06|29430.06|29426.53|29426.53|29430.06|29430.06|29426.53|29426.53|0
1650612340000|2022-04-22 07:25:40|29433.59|29433.59|29430.06|29430.06|29440.66|29440.66|29430.06|29430.06|0
1650612350000|2022-04-22 07:25:50|29433.59|29433.59|29444.5|29444.5|29444.5|29444.5|29433.59|29433.59|0
1650612360000|2022-04-22 07:26:00|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|0
1650612370000|2022-04-22 07:26:10|29451.57|29451.57|29446|29446|29451.57|29451.57|29444.5|29444.5|0
1650612380000|2022-04-22 07:26:20|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|0
1650612390000|2022-04-22 07:26:30|29453.07|29453.07|29446|29446|29453.07|29453.07|29446|29446|0
1650612400000|2022-04-22 07:26:40|29449.54|29449.54|29442.47|29442.47|29449.54|29449.54|29442.47|29442.47|0
1650612430000|2022-04-22 07:27:10|29456.61|29456.61|29463.75|29463.75|29463.75|29463.75|29456.61|29456.61|0
1650612440000|2022-04-22 07:27:20|29467.28|29467.28|29474.35|29474.35|29474.35|29474.35|29467.28|29467.28|0
1650612450000|2022-04-22 07:27:30|29474.95|29474.95|29464.35|29464.35|29474.95|29474.95|29464.35|29464.35|0
1650612460000|2022-04-22 07:27:40|29464.05|29464.05|29453.44|29453.44|29464.05|29464.05|29453.44|29453.44|0
1650612470000|2022-04-22 07:27:50|29456.98|29456.98|29446.01|29446.01|29457.46|29457.46|29446.01|29446.01|0
1650612480000|2022-04-22 07:28:00|29449.55|29449.55|29449.85|29449.85|29449.85|29449.85|29449.55|29449.55|0
1650612490000|2022-04-22 07:28:10|29450.15|29450.15|29450.15|29450.15|29450.15|29450.15|29450.15|29450.15|0
1650612500000|2022-04-22 07:28:20|29457.22|29457.22|29457.22|29457.22|29457.22|29457.22|29457.22|29457.22|0
1650612510000|2022-04-22 07:28:30|29453.68|29453.68|29453.68|29453.68|29453.68|29453.68|29453.68|29453.68|0
1650612530000|2022-04-22 07:28:50|29442.48|29442.48|29441.58|29441.58|29442.48|29442.48|29441.58|29441.58|0
1650612540000|2022-04-22 07:29:00|29448.65|29448.65|29446.31|29446.31|29453.38|29453.38|29446.31|29446.31|0
1650612550000|2022-04-22 07:29:10|29442.48|29442.48|29441.88|29441.88|29442.48|29442.48|29441.88|29441.88|0
1650612560000|2022-04-22 07:29:20|29441.58|29441.58|29434.51|29434.51|29441.58|29441.58|29434.51|29434.51|0
1650612580000|2022-04-22 07:29:40|29433.31|29433.31|29436.84|29436.84|29443.91|29443.91|29433.31|29433.31|0
1650612590000|2022-04-22 07:29:50|29429.77|29429.77|29426.24|29426.24|29429.77|29429.77|29426.24|29426.24|0
1650612600000|2022-04-22 07:30:00|29425.83|29425.83|29432.41|29432.41|29432.41|29432.41|29417.37|29417.37|0
1650612610000|2022-04-22 07:30:10|29428.88|29428.88|29421.21|29421.21|29428.88|29428.88|29420.91|29420.91|0
1650612620000|2022-04-22 07:30:20|29431.81|29431.81|29431.81|29431.81|29431.81|29431.81|29431.81|29431.81|0
1650612630000|2022-04-22 07:30:30|29432.22|29432.22|29439.29|29439.29|29439.29|29439.29|29428.69|29428.69|0
1650612640000|2022-04-22 07:30:40|29438.99|29438.99|29449.29|29449.29|29449.29|29449.29|29438.69|29438.69|0
1650612650000|2022-04-22 07:30:50|29435.16|29435.16|29442.23|29442.23|29442.23|29442.23|29435.16|29435.16|0
1650612660000|2022-04-22 07:31:00|29449.9|29449.9|29460.5|29460.5|29460.5|29460.5|29449.9|29449.9|0
1650612670000|2022-04-22 07:31:10|29478.17|29478.17|29478.17|29478.17|29478.17|29478.17|29478.17|29478.17|0
1650612680000|2022-04-22 07:31:20|29481.71|29481.71|29485.24|29485.24|29488.78|29488.78|29481.71|29481.71|0
1650612690000|2022-04-22 07:31:30|29481.71|29481.71|29474.64|29474.64|29481.71|29481.71|29474.64|29474.64|0
1650612700000|2022-04-22 07:31:40|29485.24|29485.24|29485.55|29485.55|29485.55|29485.55|29485.24|29485.24|0
1650612710000|2022-04-22 07:31:50|29496.15|29496.15|29492.62|29492.62|29496.15|29496.15|29492.62|29492.62|0
1650612720000|2022-04-22 07:32:00|29499.68|29499.68|29500.59|29500.59|29500.59|29500.59|29499.68|29499.68|0
1650612730000|2022-04-22 07:32:10|29497.05|29497.05|29496.75|29496.75|29497.05|29497.05|29493.52|29493.52|0
1650612740000|2022-04-22 07:32:20|29500.29|29500.29|29496.75|29496.75|29500.29|29500.29|29496.75|29496.75|0
1650612750000|2022-04-22 07:32:30|29500.29|29500.29|29500.59|29500.59|29500.59|29500.59|29500.29|29500.29|0
1650612760000|2022-04-22 07:32:40|29493.52|29493.52|29493.52|29493.52|29493.52|29493.52|29493.52|29493.52|0
1650612770000|2022-04-22 07:32:50|29486.45|29486.45|29493.52|29493.52|29493.52|29493.52|29486.45|29486.45|0
1650612780000|2022-04-22 07:33:00|29497.05|29497.05|29500.59|29500.59|29500.59|29500.59|29497.05|29497.05|0
1650612790000|2022-04-22 07:33:10|29493.52|29493.52|29497.05|29497.05|29497.05|29497.05|29493.52|29493.52|0
1650612810000|2022-04-22 07:33:30|29507.66|29507.66|29511.19|29511.19|29511.19|29511.19|29507.66|29507.66|0
1650612830000|2022-04-22 07:33:50|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|0
1650612860000|2022-04-22 07:34:20|29507.66|29507.66|29499.68|29499.68|29507.66|29507.66|29499.68|29499.68|0
1650612880000|2022-04-22 07:34:40|29496.15|29496.15|29496.15|29496.15|29496.15|29496.15|29496.15|29496.15|0
1650612890000|2022-04-22 07:34:50|29495.74|29495.74|29495.74|29495.74|29495.74|29495.74|29495.74|29495.74|0
1650612900000|2022-04-22 07:35:00|29492.21|29492.21|29492.39|29492.39|29492.39|29492.39|29491.9|29491.9|0
1650612910000|2022-04-22 07:35:10|29492.09|29492.09|29485.02|29485.02|29492.09|29492.09|29485.02|29485.02|0
1650612920000|2022-04-22 07:35:20|29488.55|29488.55|29488.55|29488.55|29488.55|29488.55|29488.55|29488.55|0
1650612930000|2022-04-22 07:35:30|29492.09|29492.09|29499.46|29499.46|29502.99|29502.99|29492.09|29492.09|0
1650612940000|2022-04-22 07:35:40|29498.86|29498.86|29491.79|29491.79|29498.86|29498.86|29491.79|29491.79|0
1650612950000|2022-04-22 07:35:50|29488.25|29488.25|29495.32|29495.32|29495.32|29495.32|29488.25|29488.25|0
1650612960000|2022-04-22 07:36:00|29477.65|29477.65|29476.83|29476.83|29477.65|29477.65|29476.83|29476.83|0
1650612980000|2022-04-22 07:36:20|29475.03|29475.03|29475.03|29475.03|29475.03|29475.03|29475.03|29475.03|0
1650612990000|2022-04-22 07:36:30|29478.56|29478.56|29479.38|29479.38|29479.38|29479.38|29478.56|29478.56|0
1650613000000|2022-04-22 07:36:40|29486.45|29486.45|29493.52|29493.52|29493.52|29493.52|29486.45|29486.45|0
1650613020000|2022-04-22 07:37:00|29497.06|29497.06|29497.06|29497.06|29497.06|29497.06|29497.06|29497.06|0
1650613030000|2022-04-22 07:37:10|29500.59|29500.59|29505.03|29505.03|29505.03|29505.03|29500.59|29500.59|0
1650613040000|2022-04-22 07:37:20|29504.73|29504.73|29501.19|29501.19|29504.73|29504.73|29501.19|29501.19|0
1650613050000|2022-04-22 07:37:30|29494.12|29494.12|29487.05|29487.05|29494.12|29494.12|29487.05|29487.05|0
1650613060000|2022-04-22 07:37:40|29494.12|29494.12|29511.8|29511.8|29511.8|29511.8|29494.12|29494.12|0
1650613070000|2022-04-22 07:37:50|29508.26|29508.26|29511.8|29511.8|29511.8|29511.8|29508.26|29508.26|0
1650613090000|2022-04-22 07:38:10|29511.2|29511.2|29511.2|29511.2|29511.2|29511.2|29504.13|29504.13|0
1650613120000|2022-04-22 07:38:40|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|0
1650613140000|2022-04-22 07:39:00|29507.66|29507.66|29504.13|29504.13|29511.5|29511.5|29504.13|29504.13|0
1650613150000|2022-04-22 07:39:10|29504.61|29504.61|29504.61|29504.61|29508.14|29508.14|29504.61|29504.61|0
1650613160000|2022-04-22 07:39:20|29508.14|29508.14|29509.05|29509.05|29509.05|29509.05|29508.14|29508.14|0
1650613180000|2022-04-22 07:39:40|29516.12|29516.12|29516.12|29516.12|29516.12|29516.12|29516.12|29516.12|0
1650613190000|2022-04-22 07:39:50|29523.19|29523.19|29519.65|29519.65|29523.19|29523.19|29519.65|29519.65|0
1650613210000|2022-04-22 07:40:10|29526.72|29526.72|29526.72|29526.72|29526.72|29526.72|29526.72|29526.72|0
1650613220000|2022-04-22 07:40:20|29542.66|29542.66|29547.43|29547.43|29547.43|29547.43|29542.66|29542.66|0
1650613240000|2022-04-22 07:40:40|29550.96|29550.96|29554.5|29554.5|29558.03|29558.03|29550.96|29550.96|0
1650613250000|2022-04-22 07:40:50|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|29547.43|0
1650613260000|2022-04-22 07:41:00|29543.89|29543.89|29543.89|29543.89|29543.89|29543.89|29543.89|29543.89|0
1650613270000|2022-04-22 07:41:10|29543.59|29543.59|29525.92|29525.92|29543.59|29543.59|29525.92|29525.92|0
1650613280000|2022-04-22 07:41:20|29522.38|29522.38|29522.38|29522.38|29522.38|29522.38|29522.38|29522.38|0
1650613300000|2022-04-22 07:41:40|29525.92|29525.92|29519.15|29519.15|29526.22|29526.22|29519.15|29519.15|0
1650613320000|2022-04-22 07:42:00|29522.68|29522.68|29526.22|29526.22|29529.75|29529.75|29522.68|29522.68|0
1650613330000|2022-04-22 07:42:10|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|0
1650613340000|2022-04-22 07:42:20|29533.89|29533.89|29533.89|29533.89|29533.89|29533.89|29533.89|29533.89|0
1650613350000|2022-04-22 07:42:30|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|0
1650613360000|2022-04-22 07:42:40|29544.9|29544.9|29544.9|29544.9|29544.9|29544.9|29544.9|29544.9|0
1650613370000|2022-04-22 07:42:50|29541.37|29541.37|29544.9|29544.9|29544.9|29544.9|29541.37|29541.37|0
1650613420000|2022-04-22 07:43:40|29550.24|29550.24|29543.17|29543.17|29550.24|29550.24|29543.17|29543.17|0
1650613440000|2022-04-22 07:44:00|29550.24|29550.24|29547.61|29547.61|29550.24|29550.24|29546.7|29546.7|0
1650613460000|2022-04-22 07:44:20|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|0
1650613480000|2022-04-22 07:44:40|29558.21|29558.21|29551.14|29551.14|29561.75|29561.75|29551.14|29551.14|0
1650613500000|2022-04-22 07:45:00|29547.61|29547.61|29551.14|29551.14|29551.14|29551.14|29547.61|29547.61|0
1650613510000|2022-04-22 07:45:10|29550.84|29550.84|29550.84|29550.84|29550.84|29550.84|29550.84|29550.84|0
1650613520000|2022-04-22 07:45:20|29561.45|29561.45|29565.28|29565.28|29565.28|29565.28|29561.45|29561.45|0
1650613530000|2022-04-22 07:45:30|29560.84|29560.84|29571.45|29571.45|29571.45|29571.45|29560.84|29560.84|0
1650613540000|2022-04-22 07:45:40|29567.91|29567.91|29567.91|29567.91|29567.91|29567.91|29567.91|29567.91|0
1650613560000|2022-04-22 07:46:00|29560.84|29560.84|29560.84|29560.84|29560.84|29560.84|29560.43|29560.43|0
1650613570000|2022-04-22 07:46:10|29557.31|29557.31|29557.31|29557.31|29557.31|29557.31|29557.31|29557.31|0
1650613580000|2022-04-22 07:46:20|29553.77|29553.77|29553.77|29553.77|29553.77|29553.77|29553.77|29553.77|0
1650613590000|2022-04-22 07:46:30|29557.31|29557.31|29557.31|29557.31|29557.31|29557.31|29557.31|29557.31|0
1650613600000|2022-04-22 07:46:40|29553.77|29553.77|29553.77|29553.77|29553.77|29553.77|29553.77|29553.77|0
1650613610000|2022-04-22 07:46:50|29532.57|29532.57|29539.63|29539.63|29539.63|29539.63|29532.57|29532.57|0
1650613660000|2022-04-22 07:47:40|29543.17|29543.17|29550.24|29550.24|29553.77|29553.77|29543.17|29543.17|0
1650613670000|2022-04-22 07:47:50|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|0
1650613680000|2022-04-22 07:48:00|29543.17|29543.17|29543.17|29543.17|29543.17|29543.17|29543.17|29543.17|0
1650613690000|2022-04-22 07:48:10|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|0
1650613700000|2022-04-22 07:48:20|29543.17|29543.17|29539.63|29539.63|29543.17|29543.17|29539.63|29539.63|0
1650613730000|2022-04-22 07:48:50|29539.03|29539.03|29539.33|29539.33|29539.33|29539.33|29539.03|29539.03|0
1650613750000|2022-04-22 07:49:10|29535.8|29535.8|29535.8|29535.8|29535.8|29535.8|29535.8|29535.8|0
1650613780000|2022-04-22 07:49:40|29546.4|29546.4|29546.4|29546.4|29546.4|29546.4|29546.4|29546.4|0
1650613800000|2022-04-22 07:50:00|29547.01|29547.01|29539.94|29539.94|29547.01|29547.01|29539.94|29539.94|0
1650613840000|2022-04-22 07:50:40|29540.54|29540.54|29554.68|29554.68|29554.68|29554.68|29540.54|29540.54|0
1650613850000|2022-04-22 07:50:50|29565.28|29565.28|29565.28|29565.28|29565.28|29565.28|29565.28|29565.28|0
1650613860000|2022-04-22 07:51:00|29551.14|29551.14|29551.14|29551.14|29551.14|29551.14|29551.14|29551.14|0
1650613900000|2022-04-22 07:51:40|29572.35|29572.35|29572.65|29572.65|29572.65|29572.65|29572.35|29572.35|0
1650613910000|2022-04-22 07:51:50|29569.12|29569.12|29569.12|29569.12|29569.12|29569.12|29569.12|29569.12|0
1650613940000|2022-04-22 07:52:20|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|0
1650613950000|2022-04-22 07:52:30|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|0
1650613970000|2022-04-22 07:52:50|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|0
1650613980000|2022-04-22 07:53:00|29565.28|29565.28|29542.95|29542.95|29565.28|29565.28|29542.95|29542.95|0
1650613990000|2022-04-22 07:53:10|29553.56|29553.56|29557.09|29557.09|29557.09|29557.09|29553.56|29553.56|0
1650614000000|2022-04-22 07:53:20|29550.02|29550.02|29550.02|29550.02|29550.02|29550.02|29550.02|29550.02|0
1650614010000|2022-04-22 07:53:30|29553.56|29553.56|29553.56|29553.56|29553.56|29553.56|29553.56|29553.56|0
1650614020000|2022-04-22 07:53:40|29550.02|29550.02|29550.02|29550.02|29550.02|29550.02|29550.02|29550.02|0
1650614030000|2022-04-22 07:53:50|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|0
1650614040000|2022-04-22 07:54:00|29568.3|29568.3|29568.9|29568.9|29568.9|29568.9|29568.3|29568.3|0
1650614070000|2022-04-22 07:54:30|29569.31|29569.31|29569.31|29569.31|29569.31|29569.31|29569.31|29569.31|0
1650614080000|2022-04-22 07:54:40|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|0
1650614090000|2022-04-22 07:54:50|29586.98|29586.98|29586.98|29586.98|29586.98|29586.98|29586.98|29586.98|0
1650614100000|2022-04-22 07:55:00|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|0
1650614110000|2022-04-22 07:55:10|29591.72|29591.72|29591.72|29591.72|29591.72|29591.72|29591.72|29591.72|0
1650614120000|2022-04-22 07:55:20|29588.18|29588.18|29584.65|29584.65|29588.18|29588.18|29584.65|29584.65|0
1650614130000|2022-04-22 07:55:30|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|0
1650614140000|2022-04-22 07:55:40|29581.11|29581.11|29577.28|29577.28|29581.11|29581.11|29577.28|29577.28|0
1650614160000|2022-04-22 07:56:00|29584.35|29584.35|29580.81|29580.81|29584.35|29584.35|29580.81|29580.81|0
1650614180000|2022-04-22 07:56:20|29591.42|29591.42|29592.32|29592.32|29592.32|29592.32|29591.42|29591.42|0
1650614190000|2022-04-22 07:56:30|29578.18|29578.18|29578.18|29578.18|29578.18|29578.18|29578.18|29578.18|0
1650614200000|2022-04-22 07:56:40|29595.85|29595.85|29599.39|29599.39|29599.39|29599.39|29595.85|29595.85|0
1650614210000|2022-04-22 07:56:50|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|0
1650614220000|2022-04-22 07:57:00|29581.71|29581.71|29580.81|29580.81|29581.71|29581.71|29580.81|29580.81|0
1650614230000|2022-04-22 07:57:10|29577.28|29577.28|29584.65|29584.65|29584.65|29584.65|29577.28|29577.28|0
1650614250000|2022-04-22 07:57:30|29581.11|29581.11|29581.11|29581.11|29581.11|29581.11|29581.11|29581.11|0
1650614260000|2022-04-22 07:57:40|29595.25|29595.25|29591.72|29591.72|29595.25|29595.25|29591.72|29591.72|0
1650614270000|2022-04-22 07:57:50|29598.79|29598.79|29595.25|29595.25|29598.79|29598.79|29595.25|29595.25|0
1650614280000|2022-04-22 07:58:00|29598.79|29598.79|29598.79|29598.79|29598.79|29598.79|29598.79|29598.79|0
1650614290000|2022-04-22 07:58:10|29599.99|29599.99|29600.4|29600.4|29600.4|29600.4|29599.99|29599.99|0
1650614320000|2022-04-22 07:58:40|29596.86|29596.86|29575.65|29575.65|29596.86|29596.86|29575.65|29575.65|0
1650614350000|2022-04-22 07:59:10|29568.58|29568.58|29550.91|29550.91|29568.58|29568.58|29550.91|29550.91|0
1650614370000|2022-04-22 07:59:30|29552.12|29552.12|29545.53|29545.53|29552.6|29552.6|29542|29542|0
1650614380000|2022-04-22 07:59:40|29549.07|29549.07|29549.07|29549.07|29549.07|29549.07|29549.07|29549.07|0
1650614390000|2022-04-22 07:59:50|29547.86|29547.86|29544.32|29544.32|29547.86|29547.86|29544.32|29544.32|0
1650614400000|2022-04-22 08:00:00|29537.25|29537.25|29535.53|29535.53|29537.25|29537.25|29535.53|29535.53|0
1650614420000|2022-04-22 08:00:20|29539.07|29539.07|29539.07|29539.07|29539.07|29539.07|29539.07|29539.07|0
1650614430000|2022-04-22 08:00:30|29549.67|29549.67|29549.67|29549.67|29549.67|29549.67|29549.67|29549.67|0
1650614440000|2022-04-22 08:00:40|29553.21|29553.21|29553.21|29553.21|29553.21|29553.21|29553.21|29553.21|0
1650614460000|2022-04-22 08:01:00|29552.91|29552.91|29552.91|29552.91|29552.91|29552.91|29552.91|29552.91|0
1650614480000|2022-04-22 08:01:20|29552.61|29552.61|29552.31|29552.31|29552.61|29552.61|29552.31|29552.31|0
1650614490000|2022-04-22 08:01:30|29552.91|29552.91|29553.21|29553.21|29553.21|29553.21|29552.91|29552.91|0
1650614500000|2022-04-22 08:01:40|29570.88|29570.88|29560.58|29560.58|29571.18|29571.18|29560.58|29560.58|0
1650614530000|2022-04-22 08:02:10|29564.11|29564.11|29564.11|29564.11|29564.11|29564.11|29564.11|29564.11|0
1650614540000|2022-04-22 08:02:20|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|0
1650614550000|2022-04-22 08:02:30|29571.18|29571.18|29578.25|29578.25|29578.25|29578.25|29571.18|29571.18|0
1650614570000|2022-04-22 08:02:50|29578.85|29578.85|29578.85|29578.85|29578.85|29578.85|29578.85|29578.85|0
1650614580000|2022-04-22 08:03:00|29578.55|29578.55|29578.55|29578.55|29582.09|29582.09|29578.55|29578.55|0
1650614590000|2022-04-22 08:03:10|29571.48|29571.48|29571.48|29571.48|29571.48|29571.48|29571.48|29571.48|0
1650614610000|2022-04-22 08:03:30|29564.41|29564.41|29567.95|29567.95|29567.95|29567.95|29564.41|29564.41|0
1650614620000|2022-04-22 08:03:40|29571.48|29571.48|29571.48|29571.48|29571.48|29571.48|29571.48|29571.48|0
1650614630000|2022-04-22 08:03:50|29567.95|29567.95|29564.41|29564.41|29567.95|29567.95|29564.41|29564.41|0
1650614640000|2022-04-22 08:04:00|29560.88|29560.88|29560.88|29560.88|29560.88|29560.88|29560.88|29560.88|0
1650614650000|2022-04-22 08:04:10|29561.85|29561.85|29561.36|29561.36|29561.85|29561.85|29561.36|29561.36|0
1650614660000|2022-04-22 08:04:20|29586.11|29586.11|29587.31|29587.31|29587.31|29587.31|29586.11|29586.11|0
1650614670000|2022-04-22 08:04:30|29587.01|29587.01|29587.01|29587.01|29587.01|29587.01|29587.01|29587.01|0
1650614700000|2022-04-22 08:05:00|29597.61|29597.61|29615.29|29615.29|29615.29|29615.29|29597.61|29597.61|0
1650614710000|2022-04-22 08:05:10|29614.99|29614.99|29614.75|29614.75|29614.99|29614.99|29614.75|29614.75|0
1650614720000|2022-04-22 08:05:20|29618.28|29618.28|29618.28|29618.28|29618.28|29618.28|29618.28|29618.28|0
1650614730000|2022-04-22 08:05:30|29611.21|29611.21|29611.21|29611.21|29618.28|29618.28|29611.21|29611.21|0
1650614740000|2022-04-22 08:05:40|29614.75|29614.75|29614.75|29614.75|29614.75|29614.75|29614.75|29614.75|0
1650614790000|2022-04-22 08:06:30|29618.28|29618.28|29611.21|29611.21|29618.28|29618.28|29611.21|29611.21|0
1650614810000|2022-04-22 08:06:50|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|0
1650614830000|2022-04-22 08:07:10|29611.81|29611.81|29608.28|29608.28|29611.81|29611.81|29608.28|29608.28|0
1650614840000|2022-04-22 08:07:20|29604.74|29604.74|29604.74|29604.74|29604.74|29604.74|29604.74|29604.74|0
1650614870000|2022-04-22 08:07:50|29601.21|29601.21|29597.67|29597.67|29601.21|29601.21|29597.67|29597.67|0
1650614880000|2022-04-22 08:08:00|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|0
1650614890000|2022-04-22 08:08:10|29594.55|29594.55|29598.49|29598.49|29598.49|29598.49|29594.55|29594.55|0
1650614900000|2022-04-22 08:08:20|29594.96|29594.96|29594.96|29594.96|29594.96|29594.96|29594.96|29594.96|0
1650614910000|2022-04-22 08:08:30|29591.42|29591.42|29591.42|29591.42|29591.42|29591.42|29591.42|29591.42|0
1650614930000|2022-04-22 08:08:50|29584.35|29584.35|29580.82|29580.82|29584.35|29584.35|29580.82|29580.82|0
1650614960000|2022-04-22 08:09:20|29580.57|29580.57|29579.07|29579.07|29580.57|29580.57|29579.07|29579.07|0
1650614980000|2022-04-22 08:09:40|29564.93|29564.93|29572.6|29572.6|29576.14|29576.14|29564.93|29564.93|0
1650614990000|2022-04-22 08:09:50|29569.07|29569.07|29565.53|29565.53|29569.07|29569.07|29565.53|29565.53|0
1650615000000|2022-04-22 08:10:00|29576.14|29576.14|29576.14|29576.14|29576.14|29576.14|29576.14|29576.14|0
1650615010000|2022-04-22 08:10:10|29583.21|29583.21|29583.51|29583.51|29583.51|29583.51|29583.21|29583.21|0
1650615020000|2022-04-22 08:10:20|29579.97|29579.97|29587.04|29587.04|29587.04|29587.04|29579.97|29579.97|0
1650615030000|2022-04-22 08:10:30|29590.58|29590.58|29591.12|29591.12|29591.12|29591.12|29590.58|29590.58|0
1650615040000|2022-04-22 08:10:40|29587.59|29587.59|29587.59|29587.59|29587.59|29587.59|29587.59|29587.59|0
1650615070000|2022-04-22 08:11:10|29586.99|29586.99|29583.15|29583.15|29586.99|29586.99|29583.15|29583.15|0
1650615090000|2022-04-22 08:11:30|29579.62|29579.62|29579.62|29579.62|29579.62|29579.62|29579.62|29579.62|0
1650615100000|2022-04-22 08:11:40|29576.08|29576.08|29576.08|29576.08|29576.08|29576.08|29576.08|29576.08|0
1650615110000|2022-04-22 08:11:50|29572.55|29572.55|29572.25|29572.25|29572.55|29572.55|29572.25|29572.25|0
1650615120000|2022-04-22 08:12:00|29561.64|29561.64|29561.64|29561.64|29561.64|29561.64|29561.64|29561.64|0
1650615130000|2022-04-22 08:12:10|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|0
1650615170000|2022-04-22 08:12:50|29551.04|29551.04|29551.04|29551.04|29551.04|29551.04|29551.04|29551.04|0
1650615180000|2022-04-22 08:13:00|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|0
1650615200000|2022-04-22 08:13:20|29557.81|29557.81|29550.74|29550.74|29557.81|29557.81|29550.74|29550.74|0
1650615210000|2022-04-22 08:13:30|29554.27|29554.27|29554.27|29554.27|29554.27|29554.27|29554.27|29554.27|0
1650615220000|2022-04-22 08:13:40|29557.81|29557.81|29554.27|29554.27|29557.81|29557.81|29554.27|29554.27|0
1650615230000|2022-04-22 08:13:50|29554.57|29554.57|29551.04|29551.04|29558.11|29558.11|29551.04|29551.04|0
1650615240000|2022-04-22 08:14:00|29547.5|29547.5|29547.5|29547.5|29547.5|29547.5|29547.5|29547.5|0
1650615260000|2022-04-22 08:14:20|29550.43|29550.43|29553.97|29553.97|29553.97|29553.97|29550.43|29550.43|0
1650615270000|2022-04-22 08:14:30|29550.43|29550.43|29550.43|29550.43|29550.43|29550.43|29550.43|29550.43|0
1650615280000|2022-04-22 08:14:40|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|0
1650615290000|2022-04-22 08:14:50|29539.83|29539.83|29546.6|29546.6|29546.6|29546.6|29539.53|29539.53|0
1650615300000|2022-04-22 08:15:00|29543.06|29543.06|29542.76|29542.76|29543.06|29543.06|29542.76|29542.76|0
1650615320000|2022-04-22 08:15:20|29546.3|29546.3|29549.83|29549.83|29549.83|29549.83|29546.3|29546.3|0
1650615330000|2022-04-22 08:15:30|29546.3|29546.3|29546.3|29546.3|29546.3|29546.3|29546.3|29546.3|0
1650615370000|2022-04-22 08:16:10|29549.83|29549.83|29549.83|29549.83|29549.83|29549.83|29549.83|29549.83|0
1650615380000|2022-04-22 08:16:20|29553.37|29553.37|29553.37|29553.37|29553.37|29553.37|29553.37|29553.37|0
1650615390000|2022-04-22 08:16:30|29556.9|29556.9|29556.9|29556.9|29556.9|29556.9|29556.9|29556.9|0
1650615400000|2022-04-22 08:16:40|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|0
1650615410000|2022-04-22 08:16:50|29551.04|29551.04|29540.43|29540.43|29551.04|29551.04|29540.43|29540.43|0
1650615420000|2022-04-22 08:17:00|29543.97|29543.97|29537.2|29537.2|29544.27|29544.27|29537.2|29537.2|0
1650615430000|2022-04-22 08:17:10|29540.73|29540.73|29534.07|29534.07|29540.73|29540.73|29534.07|29534.07|0
1650615450000|2022-04-22 08:17:30|29541.14|29541.14|29537.61|29537.61|29541.14|29541.14|29537.61|29537.61|0
1650615460000|2022-04-22 08:17:40|29534.07|29534.07|29534.07|29534.07|29534.07|29534.07|29534.07|29534.07|0
1650615480000|2022-04-22 08:18:00|29548.21|29548.21|29544.68|29544.68|29555.28|29555.28|29544.68|29544.68|0
1650615500000|2022-04-22 08:18:20|29541.14|29541.14|29538.51|29538.51|29541.14|29541.14|29537.61|29537.61|0
1650615510000|2022-04-22 08:18:30|29534.97|29534.97|29534.97|29534.97|29534.97|29534.97|29534.97|29534.97|0
1650615520000|2022-04-22 08:18:40|29534.67|29534.67|29519.63|29519.63|29534.67|29534.67|29519.63|29519.63|0
1650615530000|2022-04-22 08:18:50|29512.56|29512.56|29512.56|29512.56|29512.56|29512.56|29512.56|29512.56|0
1650615540000|2022-04-22 08:19:00|29519.93|29519.93|29523.47|29523.47|29523.47|29523.47|29519.93|29519.93|0
1650615570000|2022-04-22 08:19:30|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|0
1650615590000|2022-04-22 08:19:50|29512.86|29512.86|29512.86|29512.86|29512.86|29512.86|29512.86|29512.86|0
1650615600000|2022-04-22 08:20:00|29512.26|29512.26|29508.43|29508.43|29512.26|29512.26|29508.43|29508.43|0
1650615660000|2022-04-22 08:21:00|29508.73|29508.73|29508.73|29508.73|29508.73|29508.73|29508.73|29508.73|0
1650615670000|2022-04-22 08:21:10|29511.96|29511.96|29518.43|29518.43|29518.43|29518.43|29511.36|29511.36|0
1650615680000|2022-04-22 08:21:20|29514.89|29514.89|29514.89|29514.89|29514.89|29514.89|29514.89|29514.89|0
1650615690000|2022-04-22 08:21:30|29514.59|29514.59|29514.59|29514.59|29514.59|29514.59|29514.59|29514.59|0
1650615710000|2022-04-22 08:21:50|29514.29|29514.29|29503.99|29503.99|29514.29|29514.29|29503.99|29503.99|0
1650615720000|2022-04-22 08:22:00|29502.76|29502.76|29495.69|29495.69|29502.76|29502.76|29495.69|29495.69|0
1650615740000|2022-04-22 08:22:20|29492.16|29492.16|29492.16|29492.16|29492.16|29492.16|29492.16|29492.16|0
1650615760000|2022-04-22 08:22:40|29491.86|29491.86|29491.86|29491.86|29491.86|29491.86|29491.86|29491.86|0
1650615770000|2022-04-22 08:22:50|29492.46|29492.46|29499.53|29499.53|29499.53|29499.53|29492.46|29492.46|0
1650615780000|2022-04-22 08:23:00|29506.6|29506.6|29503.06|29503.06|29506.6|29506.6|29503.06|29503.06|0
1650615790000|2022-04-22 08:23:10|29495.99|29495.99|29502.76|29502.76|29502.76|29502.76|29495.39|29495.39|0
1650615800000|2022-04-22 08:23:20|29509.83|29509.83|29509.83|29509.83|29509.83|29509.83|29509.83|29509.83|0
1650615810000|2022-04-22 08:23:30|29502.76|29502.76|29502.76|29502.76|29502.76|29502.76|29502.76|29502.76|0
1650615820000|2022-04-22 08:23:40|29503.06|29503.06|29503.06|29503.06|29503.06|29503.06|29503.06|29503.06|0
1650615830000|2022-04-22 08:23:50|29506.6|29506.6|29510.13|29510.13|29510.13|29510.13|29506.6|29506.6|0
1650615850000|2022-04-22 08:24:10|29506.6|29506.6|29506.6|29506.6|29506.6|29506.6|29506.6|29506.6|0
1650615860000|2022-04-22 08:24:20|29507.2|29507.2|29508.7|29508.7|29508.7|29508.7|29507.2|29507.2|0
1650615870000|2022-04-22 08:24:30|29508.4|29508.4|29508.4|29508.4|29508.4|29508.4|29508.4|29508.4|0
1650615880000|2022-04-22 08:24:40|29529.61|29529.61|29533.14|29533.14|29536.68|29536.68|29529.61|29529.61|0
1650615890000|2022-04-22 08:24:50|29532.84|29532.84|29532.84|29532.84|29532.84|29532.84|29532.84|29532.84|0
1650615960000|2022-04-22 08:26:00|29536.38|29536.38|29532.84|29532.84|29536.38|29536.38|29532.84|29532.84|0
1650615970000|2022-04-22 08:26:10|29533.08|29533.08|29533.08|29533.08|29533.08|29533.08|29533.08|29533.08|0
1650615980000|2022-04-22 08:26:20|29536.62|29536.62|29537.44|29537.44|29537.44|29537.44|29536.62|29536.62|0
1650616010000|2022-04-22 08:26:50|29533.9|29533.9|29533.9|29533.9|29533.9|29533.9|29533.9|29533.9|0
1650616030000|2022-04-22 08:27:10|29540.97|29540.97|29540.97|29540.97|29540.97|29540.97|29540.97|29540.97|0
1650616050000|2022-04-22 08:27:30|29537.44|29537.44|29537.44|29537.44|29537.44|29537.44|29537.44|29537.44|0
1650616070000|2022-04-22 08:27:50|29537.2|29537.2|29536.95|29536.95|29537.2|29537.2|29536.95|29536.95|0
1650616080000|2022-04-22 08:28:00|29526.35|29526.35|29529.88|29529.88|29529.88|29529.88|29526.35|29526.35|0
1650616090000|2022-04-22 08:28:10|29533.42|29533.42|29533.42|29533.42|29533.42|29533.42|29533.42|29533.42|0
1650616100000|2022-04-22 08:28:20|29529.88|29529.88|29533.42|29533.42|29533.42|29533.42|29529.88|29529.88|0
1650616120000|2022-04-22 08:28:40|29526.35|29526.35|29522.81|29522.81|29526.35|29526.35|29522.81|29522.81|0
1650616140000|2022-04-22 08:29:00|29526.35|29526.35|29529.88|29529.88|29529.88|29529.88|29526.35|29526.35|0
1650616150000|2022-04-22 08:29:10|29536.95|29536.95|29536.95|29536.95|29536.95|29536.95|29536.95|29536.95|0
1650616160000|2022-04-22 08:29:20|29533.42|29533.42|29536.95|29536.95|29536.95|29536.95|29529.88|29529.88|0
1650616170000|2022-04-22 08:29:30|29540.49|29540.49|29540.49|29540.49|29540.49|29540.49|29540.49|29540.49|0
1650616180000|2022-04-22 08:29:40|29544.02|29544.02|29544.02|29544.02|29544.02|29544.02|29544.02|29544.02|0
1650616190000|2022-04-22 08:29:50|29540.49|29540.49|29540.49|29540.49|29540.49|29540.49|29540.49|29540.49|0
1650616200000|2022-04-22 08:30:00|29540.79|29540.79|29544.63|29544.63|29544.63|29544.63|29540.79|29540.79|0
1650616210000|2022-04-22 08:30:10|29558.76|29558.76|29558.76|29558.76|29558.76|29558.76|29558.76|29558.76|0
1650616220000|2022-04-22 08:30:20|29565.83|29565.83|29565.83|29565.83|29565.83|29565.83|29565.83|29565.83|0
1650616230000|2022-04-22 08:30:30|29572.9|29572.9|29576.44|29576.44|29576.44|29576.44|29572.9|29572.9|0
1650616250000|2022-04-22 08:30:50|29572.9|29572.9|29572.9|29572.9|29572.9|29572.9|29572.9|29572.9|0
1650616280000|2022-04-22 08:31:20|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|0
1650616290000|2022-04-22 08:31:30|29569.97|29569.97|29577.04|29577.04|29577.04|29577.04|29569.97|29569.97|0
1650616350000|2022-04-22 08:32:30|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|0
1650616360000|2022-04-22 08:32:40|29569.97|29569.97|29569.97|29569.97|29569.97|29569.97|29569.97|29569.97|0
1650616370000|2022-04-22 08:32:50|29570.27|29570.27|29566.74|29566.74|29570.27|29570.27|29566.74|29566.74|0
1650616380000|2022-04-22 08:33:00|29566.44|29566.44|29562.9|29562.9|29566.44|29566.44|29562.9|29562.9|0
1650616390000|2022-04-22 08:33:10|29566.44|29566.44|29566.85|29566.85|29566.85|29566.85|29566.44|29566.44|0
1650616410000|2022-04-22 08:33:30|29559.78|29559.78|29559.78|29559.78|29559.78|29559.78|29559.78|29559.78|0
1650616440000|2022-04-22 08:34:00|29563.31|29563.31|29566.85|29566.85|29566.85|29566.85|29563.31|29563.31|0
1650616450000|2022-04-22 08:34:10|29573.92|29573.92|29573.92|29573.92|29573.92|29573.92|29573.92|29573.92|0
1650616460000|2022-04-22 08:34:20|29584.52|29584.52|29584.82|29584.82|29584.82|29584.82|29584.52|29584.52|0
1650616480000|2022-04-22 08:34:40|29577.75|29577.75|29574.22|29574.22|29577.75|29577.75|29574.22|29574.22|0
1650616500000|2022-04-22 08:35:00|29573.92|29573.92|29573.92|29573.92|29573.92|29573.92|29570.38|29570.38|0
1650616510000|2022-04-22 08:35:10|29577.45|29577.45|29577.45|29577.45|29577.45|29577.45|29577.45|29577.45|0
1650616520000|2022-04-22 08:35:20|29578.35|29578.35|29578.35|29578.35|29578.35|29578.35|29578.35|29578.35|0
1650616540000|2022-04-22 08:35:40|29581.89|29581.89|29574.82|29574.82|29581.89|29581.89|29574.82|29574.82|0
1650616560000|2022-04-22 08:36:00|29571.28|29571.28|29571.28|29571.28|29571.28|29571.28|29571.28|29571.28|0
1650616570000|2022-04-22 08:36:10|29567.75|29567.75|29570.68|29570.68|29570.68|29570.68|29567.15|29567.15|0
1650616600000|2022-04-22 08:36:40|29574.22|29574.22|29574.22|29574.22|29574.22|29574.22|29574.22|29574.22|0
1650616620000|2022-04-22 08:37:00|29585.12|29585.12|29588.66|29588.66|29588.66|29588.66|29585.12|29585.12|0
1650616690000|2022-04-22 08:38:10|29585.12|29585.12|29585.12|29585.12|29585.12|29585.12|29585.12|29585.12|0
1650616700000|2022-04-22 08:38:20|29581.59|29581.59|29580.98|29580.98|29581.59|29581.59|29580.98|29580.98|0
1650616720000|2022-04-22 08:38:40|29580.68|29580.68|29580.68|29580.68|29580.68|29580.68|29580.68|29580.68|0
1650616730000|2022-04-22 08:38:50|29573.61|29573.61|29565.94|29565.94|29573.61|29573.61|29565.94|29565.94|0
1650616740000|2022-04-22 08:39:00|29573.01|29573.01|29576.96|29576.96|29576.96|29576.96|29573.01|29573.01|0
1650616750000|2022-04-22 08:39:10|29569.89|29569.89|29569.89|29569.89|29569.89|29569.89|29569.89|29569.89|0
1650616760000|2022-04-22 08:39:20|29566.35|29566.35|29562.82|29562.82|29566.35|29566.35|29562.82|29562.82|0
1650616810000|2022-04-22 08:40:10|29573.42|29573.42|29573.42|29573.42|29573.42|29573.42|29573.42|29573.42|0
1650616820000|2022-04-22 08:40:20|29569.89|29569.89|29569.89|29569.89|29569.89|29569.89|29569.89|29569.89|0
1650616830000|2022-04-22 08:40:30|29569.29|29569.29|29569.29|29569.29|29569.29|29569.29|29569.29|29569.29|0
1650616840000|2022-04-22 08:40:40|29565.75|29565.75|29566.05|29566.05|29566.05|29566.05|29565.75|29565.75|0
1650616890000|2022-04-22 08:41:30|29565.81|29565.81|29565.81|29565.81|29565.81|29565.81|29565.81|29565.81|0
1650616900000|2022-04-22 08:41:40|29587.02|29587.02|29583.49|29583.49|29587.02|29587.02|29583.49|29583.49|0
1650616910000|2022-04-22 08:41:50|29587.02|29587.02|29587.02|29587.02|29587.02|29587.02|29587.02|29587.02|0
1650617040000|2022-04-22 08:44:00|29586.72|29586.72|29597.02|29597.02|29597.02|29597.02|29586.42|29586.42|0
1650617050000|2022-04-22 08:44:10|29600.56|29600.56|29604.09|29604.09|29604.09|29604.09|29600.56|29600.56|0
1650617090000|2022-04-22 08:44:50|29614.7|29614.7|29614.7|29614.7|29614.7|29614.7|29614.7|29614.7|0
1650617100000|2022-04-22 08:45:00|29611.16|29611.16|29611.16|29611.16|29611.16|29611.16|29611.16|29611.16|0
1650617110000|2022-04-22 08:45:10|29607.63|29607.63|29607.63|29607.63|29607.63|29607.63|29607.63|29607.63|0
1650617130000|2022-04-22 08:45:30|29611.16|29611.16|29611.16|29611.16|29611.16|29611.16|29611.16|29611.16|0
1650617150000|2022-04-22 08:45:50|29611.46|29611.46|29611.46|29611.46|29611.46|29611.46|29611.46|29611.46|0
1650617160000|2022-04-22 08:46:00|29629.44|29629.44|29629.44|29629.44|29629.44|29629.44|29629.44|29629.44|0
1650617170000|2022-04-22 08:46:10|29629.85|29629.85|29641.05|29641.05|29641.05|29641.05|29629.85|29629.85|0
1650617180000|2022-04-22 08:46:20|29644.59|29644.59|29641.05|29641.05|29644.59|29644.59|29641.05|29641.05|0
1650617200000|2022-04-22 08:46:40|29648.12|29648.12|29651.66|29651.66|29651.66|29651.66|29648.12|29648.12|0
1650617210000|2022-04-22 08:46:50|29652.39|29652.39|29642.27|29642.27|29652.39|29652.39|29641.78|29641.78|0
1650617230000|2022-04-22 08:47:10|29643.08|29643.08|29643.08|29643.08|29643.08|29643.08|29643.08|29643.08|0
1650617250000|2022-04-22 08:47:30|29639.55|29639.55|29636.02|29636.02|29639.55|29639.55|29636.02|29636.02|0
1650617260000|2022-04-22 08:47:40|29639.55|29639.55|29636.02|29636.02|29639.55|29639.55|29636.02|29636.02|0
1650617270000|2022-04-22 08:47:50|29634.81|29634.81|29634.81|29634.81|29634.81|29634.81|29634.81|29634.81|0
1650617280000|2022-04-22 08:48:00|29631.28|29631.28|29631.58|29631.58|29631.58|29631.58|29631.28|29631.28|0
1650617320000|2022-04-22 08:48:40|29635.11|29635.11|29631.58|29631.58|29635.11|29635.11|29631.58|29631.58|0
1650617330000|2022-04-22 08:48:50|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|0
1650617370000|2022-04-22 08:49:30|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|0
1650617400000|2022-04-22 08:50:00|29642.48|29642.48|29642.48|29642.48|29642.48|29642.48|29642.48|29642.48|0
1650617420000|2022-04-22 08:50:20|29646.02|29646.02|29642.48|29642.48|29646.02|29646.02|29642.48|29642.48|0
1650617430000|2022-04-22 08:50:30|29628.34|29628.34|29628.04|29628.04|29628.34|29628.34|29628.04|29628.04|0
1650617470000|2022-04-22 08:51:10|29624.51|29624.51|29624.51|29624.51|29624.51|29624.51|29624.51|29624.51|0
1650617480000|2022-04-22 08:51:20|29628.04|29628.04|29624.51|29624.51|29628.04|29628.04|29624.51|29624.51|0
1650617510000|2022-04-22 08:51:50|29628.04|29628.04|29628.04|29628.04|29628.04|29628.04|29628.04|29628.04|0
1650617530000|2022-04-22 08:52:10|29628.34|29628.34|29628.34|29628.34|29628.34|29628.34|29628.34|29628.34|0
1650617550000|2022-04-22 08:52:30|29624.81|29624.81|29624.81|29624.81|29624.81|29624.81|29624.81|29624.81|0
1650617570000|2022-04-22 08:52:50|29621.27|29621.27|29621.58|29621.58|29621.58|29621.58|29621.27|29621.27|0
1650617580000|2022-04-22 08:53:00|29625.11|29625.11|29625.41|29625.41|29625.41|29625.41|29625.11|29625.11|0
1650617590000|2022-04-22 08:53:10|29625.65|29625.65|29622.12|29622.12|29625.65|29625.65|29622.12|29622.12|0
1650617600000|2022-04-22 08:53:20|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|0
1650617610000|2022-04-22 08:53:30|29618.58|29618.58|29618.58|29618.58|29618.58|29618.58|29618.58|29618.58|0
1650617620000|2022-04-22 08:53:40|29629.19|29629.19|29629.19|29629.19|29629.19|29629.19|29629.19|29629.19|0
1650617650000|2022-04-22 08:54:10|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|0
1650617660000|2022-04-22 08:54:20|29632.72|29632.72|29632.72|29632.72|29632.72|29632.72|29632.72|29632.72|0
1650617670000|2022-04-22 08:54:30|29629.19|29629.19|29629.19|29629.19|29629.19|29629.19|29629.19|29629.19|0
1650617690000|2022-04-22 08:54:50|29628.89|29628.89|29628.89|29628.89|29628.89|29628.89|29628.89|29628.89|0
1650617710000|2022-04-22 08:55:10|29621.82|29621.82|29629.19|29629.19|29629.19|29629.19|29621.82|29621.82|0
1650617730000|2022-04-22 08:55:30|29629.79|29629.79|29630.09|29630.09|29630.09|29630.09|29629.79|29629.79|0
1650617760000|2022-04-22 08:56:00|29633.62|29633.62|29630.69|29630.69|29634.22|29634.22|29630.69|29630.69|0
1650617810000|2022-04-22 08:56:50|29634.22|29634.22|29634.22|29634.22|29634.22|29634.22|29634.22|29634.22|0
1650617830000|2022-04-22 08:57:10|29634.52|29634.52|29634.52|29634.52|29634.52|29634.52|29634.52|29634.52|0
1650617840000|2022-04-22 08:57:20|29623.92|29623.92|29627.45|29627.45|29627.45|29627.45|29623.92|29623.92|0
1650617850000|2022-04-22 08:57:30|29620.39|29620.39|29616.85|29616.85|29620.39|29620.39|29616.85|29616.85|0
1650617860000|2022-04-22 08:57:40|29613.32|29613.32|29613.32|29613.32|29613.32|29613.32|29613.32|29613.32|0
1650617870000|2022-04-22 08:57:50|29609.78|29609.78|29613.32|29613.32|29613.32|29613.32|29609.78|29609.78|0
1650617890000|2022-04-22 08:58:10|29609.78|29609.78|29616.85|29616.85|29616.85|29616.85|29609.78|29609.78|0
1650617910000|2022-04-22 08:58:30|29620.39|29620.39|29620.39|29620.39|29620.39|29620.39|29620.39|29620.39|0
1650617930000|2022-04-22 08:58:50|29623.92|29623.92|29623.92|29623.92|29623.92|29623.92|29623.92|29623.92|0
1650617960000|2022-04-22 08:59:20|29620.39|29620.39|29620.39|29620.39|29620.39|29620.39|29620.39|29620.39|0
1650617970000|2022-04-22 08:59:30|29619.78|29619.78|29619.78|29619.78|29619.78|29619.78|29619.78|29619.78|0
1650617980000|2022-04-22 08:59:40|29620.08|29620.08|29616.55|29616.55|29620.08|29620.08|29616.55|29616.55|0
1650618090000|2022-04-22 09:01:30|29616.25|29616.25|29619.78|29619.78|29619.78|29619.78|29616.25|29616.25|0
1650618100000|2022-04-22 09:01:40|29616.25|29616.25|29616.25|29616.25|29616.25|29616.25|29615.95|29615.95|0
1650618150000|2022-04-22 09:02:30|29615.95|29615.95|29608.06|29608.06|29615.95|29615.95|29600.99|29600.99|0
1650618180000|2022-04-22 09:03:00|29611.59|29611.59|29600.99|29600.99|29611.59|29611.59|29600.99|29600.99|0
1650618230000|2022-04-22 09:03:50|29618.66|29618.66|29622.2|29622.2|29622.2|29622.2|29618.66|29618.66|0
1650618240000|2022-04-22 09:04:00|29621|29621|29620.1|29620.1|29621|29621|29620.1|29620.1|0
1650618270000|2022-04-22 09:04:30|29616.56|29616.56|29616.86|29616.86|29616.86|29616.86|29616.56|29616.56|0
1650618280000|2022-04-22 09:04:40|29617.46|29617.46|29617.46|29617.46|29617.46|29617.46|29617.46|29617.46|0
1650618290000|2022-04-22 09:04:50|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|0
1650618300000|2022-04-22 09:05:00|29631.6|29631.6|29628.07|29628.07|29631.6|29631.6|29628.07|29628.07|0
1650618310000|2022-04-22 09:05:10|29624.53|29624.53|29623.93|29623.93|29624.53|29624.53|29620.4|29620.4|0
1650618360000|2022-04-22 09:06:00|29627.47|29627.47|29627.47|29627.47|29627.47|29627.47|29627.47|29627.47|0
1650618370000|2022-04-22 09:06:10|29631|29631|29631|29631|29631|29631|29631|29631|0
1650618380000|2022-04-22 09:06:20|29631.3|29631.3|29635.92|29635.92|29636.41|29636.41|29631.3|29631.3|0
1650618390000|2022-04-22 09:06:30|29632.39|29632.39|29625.32|29625.32|29632.39|29632.39|29625.32|29625.32|0
1650618400000|2022-04-22 09:06:40|29624.72|29624.72|29624.72|29624.72|29624.72|29624.72|29624.72|29624.72|0
1650618440000|2022-04-22 09:07:20|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|0
1650618470000|2022-04-22 09:07:50|29614.11|29614.11|29614.11|29614.11|29614.11|29614.11|29614.11|29614.11|0
1650618510000|2022-04-22 09:08:30|29613.81|29613.81|29613.81|29613.81|29613.81|29613.81|29613.81|29613.81|0
1650618520000|2022-04-22 09:08:40|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|0
1650618530000|2022-04-22 09:08:50|29609.68|29609.68|29609.68|29609.68|29609.68|29609.68|29609.68|29609.68|0
1650618540000|2022-04-22 09:09:00|29606.14|29606.14|29616.75|29616.75|29616.75|29616.75|29606.14|29606.14|0
1650618560000|2022-04-22 09:09:20|29617.05|29617.05|29617.05|29617.05|29617.05|29617.05|29617.05|29617.05|0
1650618580000|2022-04-22 09:09:40|29620.58|29620.58|29620.58|29620.58|29620.58|29620.58|29620.58|29620.58|0
1650618600000|2022-04-22 09:10:00|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|0
1650618630000|2022-04-22 09:10:30|29631.49|29631.49|29631.49|29631.49|29631.49|29631.49|29631.49|29631.49|0
1650618640000|2022-04-22 09:10:40|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|0
1650618650000|2022-04-22 09:10:50|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|0
1650618660000|2022-04-22 09:11:00|29631.49|29631.49|29631.49|29631.49|29631.49|29631.49|29631.49|29631.49|0
1650618720000|2022-04-22 09:12:00|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|0
1650618750000|2022-04-22 09:12:30|29631.49|29631.49|29624.42|29624.42|29631.49|29631.49|29624.42|29624.42|0
1650618760000|2022-04-22 09:12:40|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|0
1650618800000|2022-04-22 09:13:20|29627.95|29627.95|29627.95|29627.95|29627.95|29627.95|29627.95|29627.95|0
1650618840000|2022-04-22 09:14:00|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|0
1650618850000|2022-04-22 09:14:10|29627.95|29627.95|29627.95|29627.95|29627.95|29627.95|29627.95|29627.95|0
1650618870000|2022-04-22 09:14:30|29624.42|29624.42|29624.12|29624.12|29624.42|29624.42|29624.12|29624.12|0
1650618890000|2022-04-22 09:14:50|29627.65|29627.65|29627.65|29627.65|29627.65|29627.65|29627.65|29627.65|0
1650618900000|2022-04-22 09:15:00|29631.19|29631.19|29634.72|29634.72|29634.72|29634.72|29631.19|29631.19|0
1650618930000|2022-04-22 09:15:30|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|0
1650618970000|2022-04-22 09:16:10|29638.56|29638.56|29638.25|29638.25|29638.56|29638.56|29638.25|29638.25|0
1650619000000|2022-04-22 09:16:40|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|0
1650619010000|2022-04-22 09:16:50|29638.25|29638.25|29638.25|29638.25|29638.25|29638.25|29638.25|29638.25|0
1650619020000|2022-04-22 09:17:00|29631.19|29631.19|29631.19|29631.19|29631.19|29631.19|29631.19|29631.19|0
1650619030000|2022-04-22 09:17:10|29627.65|29627.65|29627.65|29627.65|29627.65|29627.65|29624.12|29624.12|0
1650619050000|2022-04-22 09:17:30|29627.35|29627.35|29627.35|29627.35|29627.35|29627.35|29627.35|29627.35|0
1650619060000|2022-04-22 09:17:40|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|0
1650619080000|2022-04-22 09:18:00|29612.91|29612.91|29609.37|29609.37|29612.91|29612.91|29609.37|29609.37|0
1650619100000|2022-04-22 09:18:20|29602.3|29602.3|29598.77|29598.77|29602.3|29602.3|29598.77|29598.77|0
1650619120000|2022-04-22 09:18:40|29602.3|29602.3|29598.77|29598.77|29602.3|29602.3|29598.77|29598.77|0
1650619130000|2022-04-22 09:18:50|29602.3|29602.3|29602.3|29602.3|29602.3|29602.3|29602.3|29602.3|0
1650619160000|2022-04-22 09:19:20|29605.84|29605.84|29606.14|29606.14|29606.14|29606.14|29605.84|29605.84|0
1650619170000|2022-04-22 09:19:30|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|0
1650619220000|2022-04-22 09:20:20|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|0
1650619250000|2022-04-22 09:20:50|29624.12|29624.12|29624.12|29624.12|29624.12|29624.12|29624.12|29624.12|0
1650619270000|2022-04-22 09:21:10|29624.42|29624.42|29624.42|29624.42|29624.42|29624.42|29624.42|29624.42|0
1650619290000|2022-04-22 09:21:30|29623.81|29623.81|29623.81|29623.81|29623.81|29623.81|29623.81|29623.81|0
1650619300000|2022-04-22 09:21:40|29616.75|29616.75|29616.75|29616.75|29616.75|29616.75|29616.75|29616.75|0
1650619340000|2022-04-22 09:22:20|29630.88|29630.88|29630.88|29630.88|29630.88|29630.88|29630.88|29630.88|0
1650619370000|2022-04-22 09:22:50|29634.42|29634.42|29634.42|29634.42|29634.42|29634.42|29634.42|29634.42|0
1650619380000|2022-04-22 09:23:00|29630.88|29630.88|29630.88|29630.88|29630.88|29630.88|29630.88|29630.88|0
1650619420000|2022-04-22 09:23:40|29634.42|29634.42|29634.42|29634.42|29634.42|29634.42|29634.42|29634.42|0
1650619430000|2022-04-22 09:23:50|29627.35|29627.35|29623.81|29623.81|29627.35|29627.35|29623.21|29623.21|0
1650619440000|2022-04-22 09:24:00|29624.12|29624.12|29626.94|29626.94|29627.65|29627.65|29624.12|29624.12|0
1650619450000|2022-04-22 09:24:10|29623.4|29623.4|29620.28|29620.28|29623.81|29623.81|29620.28|29620.28|0
1650619460000|2022-04-22 09:24:20|29616.75|29616.75|29621.1|29621.1|29621.1|29621.1|29616.75|29616.75|0
1650619500000|2022-04-22 09:25:00|29606.96|29606.96|29606.96|29606.96|29606.96|29606.96|29606.96|29606.96|0
1650619510000|2022-04-22 09:25:10|29614.03|29614.03|29614.03|29614.03|29614.03|29614.03|29614.03|29614.03|0
1650619540000|2022-04-22 09:25:40|29617.56|29617.56|29621.1|29621.1|29621.1|29621.1|29617.56|29617.56|0
1650619590000|2022-04-22 09:26:30|29610.19|29610.19|29610.49|29610.49|29610.49|29610.49|29610.19|29610.19|0
1650619610000|2022-04-22 09:26:50|29606.96|29606.96|29606.96|29606.96|29606.96|29606.96|29606.96|29606.96|0
1650619640000|2022-04-22 09:27:20|29610.49|29610.49|29610.49|29610.49|29610.49|29610.49|29610.49|29610.49|0
1650619650000|2022-04-22 09:27:30|29614.03|29614.03|29614.03|29614.03|29614.03|29614.03|29614.03|29614.03|0
1650619680000|2022-04-22 09:28:00|29613.43|29613.43|29613.43|29613.43|29613.43|29613.43|29613.43|29613.43|0
1650619690000|2022-04-22 09:28:10|29609.89|29609.89|29609.48|29609.48|29609.89|29609.89|29609.48|29609.48|0
1650619720000|2022-04-22 09:28:40|29605.95|29605.95|29605.95|29605.95|29605.95|29605.95|29605.95|29605.95|0
1650619730000|2022-04-22 09:28:50|29606.25|29606.25|29614.03|29614.03|29614.03|29614.03|29606.25|29606.25|0
1650619740000|2022-04-22 09:29:00|29614.33|29614.33|29617.87|29617.87|29617.87|29617.87|29614.33|29614.33|0
1650619750000|2022-04-22 09:29:10|29617.56|29617.56|29617.56|29617.56|29617.56|29617.56|29617.56|29617.56|0
1650619770000|2022-04-22 09:29:30|29610.49|29610.49|29610.49|29610.49|29610.49|29610.49|29610.49|29610.49|0
1650619790000|2022-04-22 09:29:50|29611.51|29611.51|29611.81|29611.81|29611.81|29611.81|29611.51|29611.51|0
1650619810000|2022-04-22 09:30:10|29613.01|29613.01|29630.98|29630.98|29630.98|29630.98|29613.01|29613.01|0
1650619840000|2022-04-22 09:30:40|29645.12|29645.12|29645.12|29645.12|29645.12|29645.12|29645.12|29645.12|0
1650619850000|2022-04-22 09:30:50|29641.59|29641.59|29645.42|29645.42|29645.42|29645.42|29638.35|29638.35|0
1650619860000|2022-04-22 09:31:00|29645.83|29645.83|29645.83|29645.83|29645.83|29645.83|29645.83|29645.83|0
1650619870000|2022-04-22 09:31:10|29649.37|29649.37|29638.76|29638.76|29649.37|29649.37|29638.76|29638.76|0
1650619880000|2022-04-22 09:31:20|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|0
1650619890000|2022-04-22 09:31:30|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|0
1650619900000|2022-04-22 09:31:40|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|29635.23|0
1650619910000|2022-04-22 09:31:50|29631.69|29631.69|29631.69|29631.69|29631.69|29631.69|29631.69|29631.69|0
1650619920000|2022-04-22 09:32:00|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|29628.16|0
1650619930000|2022-04-22 09:32:10|29627.86|29627.86|29627.86|29627.86|29627.86|29627.86|29627.86|29627.86|0
1650619990000|2022-04-22 09:33:10|29627.56|29627.56|29616.95|29616.95|29627.56|29627.56|29616.95|29616.95|0
1650620000000|2022-04-22 09:33:20|29617.25|29617.25|29617.55|29617.55|29617.55|29617.55|29617.25|29617.25|0
1650620040000|2022-04-22 09:34:00|29614.02|29614.02|29614.02|29614.02|29614.02|29614.02|29614.02|29614.02|0
1650620050000|2022-04-22 09:34:10|29610.48|29610.48|29610.48|29610.48|29610.48|29610.48|29610.48|29610.48|0
1650620090000|2022-04-22 09:34:50|29599.88|29599.88|29599.28|29599.28|29599.88|29599.88|29599.28|29599.28|0
1650620100000|2022-04-22 09:35:00|29602.81|29602.81|29602.81|29602.81|29602.81|29602.81|29602.81|29602.81|0
1650620110000|2022-04-22 09:35:10|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|0
1650620120000|2022-04-22 09:35:20|29602.81|29602.81|29595.74|29595.74|29602.81|29602.81|29595.74|29595.74|0
1650620140000|2022-04-22 09:35:40|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|0
1650620160000|2022-04-22 09:36:00|29607.55|29607.55|29611.08|29611.08|29611.08|29611.08|29607.55|29607.55|0
1650620180000|2022-04-22 09:36:20|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|0
1650620210000|2022-04-22 09:36:50|29607.25|29607.25|29610.78|29610.78|29610.78|29610.78|29607.25|29607.25|0
1650620240000|2022-04-22 09:37:20|29607.25|29607.25|29607.25|29607.25|29607.25|29607.25|29607.25|29607.25|0
1650620260000|2022-04-22 09:37:40|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|0
1650620300000|2022-04-22 09:38:20|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|0
1650620320000|2022-04-22 09:38:40|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|0
1650620360000|2022-04-22 09:39:20|29609.88|29609.88|29613.42|29613.42|29613.42|29613.42|29609.88|29609.88|0
1650620390000|2022-04-22 09:39:50|29616.95|29616.95|29613.42|29613.42|29616.95|29616.95|29613.42|29613.42|0
1650620410000|2022-04-22 09:40:10|29620.49|29620.49|29616.95|29616.95|29620.49|29620.49|29616.95|29616.95|0
1650620450000|2022-04-22 09:40:50|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|29617.25|0
1650620460000|2022-04-22 09:41:00|29617.55|29617.55|29610.48|29610.48|29617.55|29617.55|29610.48|29610.48|0
1650620490000|2022-04-22 09:41:30|29610.18|29610.18|29610.18|29610.18|29610.18|29610.18|29610.18|29610.18|0
1650620500000|2022-04-22 09:41:40|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|0
1650620520000|2022-04-22 09:42:00|29606.35|29606.35|29599.28|29599.28|29606.35|29606.35|29599.28|29599.28|0
1650620530000|2022-04-22 09:42:10|29599.88|29599.88|29599.15|29599.15|29599.88|29599.88|29599.15|29599.15|0
1650620590000|2022-04-22 09:43:10|29620.36|29620.36|29620.36|29620.36|29620.36|29620.36|29620.36|29620.36|0
1650620610000|2022-04-22 09:43:30|29616.83|29616.83|29613.29|29613.29|29616.83|29616.83|29613.29|29613.29|0
1650620620000|2022-04-22 09:43:40|29616.83|29616.83|29616.83|29616.83|29616.83|29616.83|29616.83|29616.83|0
1650620690000|2022-04-22 09:44:50|29620.36|29620.36|29620.36|29620.36|29620.36|29620.36|29620.36|29620.36|0
1650620700000|2022-04-22 09:45:00|29616.83|29616.83|29616.83|29616.83|29616.83|29616.83|29616.83|29616.83|0
1650620710000|2022-04-22 09:45:10|29616.23|29616.23|29616.71|29616.71|29616.71|29616.71|29616.23|29616.23|0
1650620730000|2022-04-22 09:45:30|29613.18|29613.18|29613.18|29613.18|29613.18|29613.18|29612.77|29612.77|0
1650620740000|2022-04-22 09:45:40|29620.25|29620.25|29620.25|29620.25|29620.25|29620.25|29620.25|29620.25|0
1650620750000|2022-04-22 09:45:50|29619.94|29619.94|29619.64|29619.64|29619.94|29619.94|29619.64|29619.64|0
1650620760000|2022-04-22 09:46:00|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|0
1650620770000|2022-04-22 09:46:10|29619.64|29619.64|29619.64|29619.64|29619.64|29619.64|29619.64|29619.64|0
1650620800000|2022-04-22 09:46:40|29612.57|29612.57|29612.57|29612.57|29612.57|29612.57|29612.57|29612.57|0
1650620890000|2022-04-22 09:48:10|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|0
1650620940000|2022-04-22 09:49:00|29619.64|29619.64|29616.11|29616.11|29619.64|29619.64|29616.11|29616.11|0
1650620960000|2022-04-22 09:49:20|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|0
1650620970000|2022-04-22 09:49:30|29612.57|29612.57|29612.57|29612.57|29612.57|29612.57|29612.57|29612.57|0
1650620990000|2022-04-22 09:49:50|29608.63|29608.63|29606.5|29606.5|29608.63|29608.63|29606.5|29606.5|0
1650621000000|2022-04-22 09:50:00|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|0
1650621030000|2022-04-22 09:50:30|29595.89|29595.89|29595.29|29595.29|29595.89|29595.89|29595.29|29595.29|0
1650621040000|2022-04-22 09:50:40|29591.76|29591.76|29591.76|29591.76|29591.76|29591.76|29591.76|29591.76|0
1650621060000|2022-04-22 09:51:00|29598.83|29598.83|29602.36|29602.36|29602.36|29602.36|29598.83|29598.83|0
1650621070000|2022-04-22 09:51:10|29598.83|29598.83|29598.83|29598.83|29598.83|29598.83|29598.83|29598.83|0
1650621090000|2022-04-22 09:51:30|29591.76|29591.76|29591.76|29591.76|29591.76|29591.76|29591.76|29591.76|0
1650621100000|2022-04-22 09:51:40|29595.29|29595.29|29593.49|29593.49|29595.29|29595.29|29593.49|29593.49|0
1650621110000|2022-04-22 09:51:50|29593.19|29593.19|29596.73|29596.73|29596.73|29596.73|29593.19|29593.19|0
1650621130000|2022-04-22 09:52:10|29600.26|29600.26|29600.26|29600.26|29600.26|29600.26|29600.26|29600.26|0
1650621150000|2022-04-22 09:52:30|29596.73|29596.73|29597.94|29597.94|29597.94|29597.94|29596.73|29596.73|0
1650621170000|2022-04-22 09:52:50|29594.4|29594.4|29594.4|29594.4|29594.4|29594.4|29594.4|29594.4|0
1650621180000|2022-04-22 09:53:00|29593.5|29593.5|29600.57|29600.57|29600.57|29600.57|29593.5|29593.5|0
1650621200000|2022-04-22 09:53:20|29599.97|29599.97|29599.97|29599.97|29599.97|29599.97|29599.97|29599.97|0
1650621220000|2022-04-22 09:53:40|29592.9|29592.9|29600.57|29600.57|29600.57|29600.57|29592.9|29592.9|0
1650621230000|2022-04-22 09:53:50|29604.1|29604.1|29604.1|29604.1|29604.1|29604.1|29604.1|29604.1|0
1650621260000|2022-04-22 09:54:20|29589.96|29589.96|29589.96|29589.96|29589.96|29589.96|29589.96|29589.96|0
1650621270000|2022-04-22 09:54:30|29593.5|29593.5|29585.53|29585.53|29593.5|29593.5|29581.99|29581.99|0
1650621300000|2022-04-22 09:55:00|29589.06|29589.06|29591.37|29591.37|29591.37|29591.37|29587.83|29587.83|0
1650621310000|2022-04-22 09:55:10|29591.67|29591.67|29591.67|29591.67|29591.67|29591.67|29591.67|29591.67|0
1650621330000|2022-04-22 09:55:30|29595.2|29595.2|29598.74|29598.74|29598.74|29598.74|29595.2|29595.2|0
1650621340000|2022-04-22 09:55:40|29595.2|29595.2|29595.2|29595.2|29595.2|29595.2|29595.2|29595.2|0
1650621360000|2022-04-22 09:56:00|29591.67|29591.67|29588.13|29588.13|29591.67|29591.67|29588.13|29588.13|0
1650621370000|2022-04-22 09:56:10|29577.53|29577.53|29569.32|29569.32|29577.53|29577.53|29565.78|29565.78|0
1650621390000|2022-04-22 09:56:30|29565.78|29565.78|29565.78|29565.78|29565.78|29565.78|29565.78|29565.78|0
1650621400000|2022-04-22 09:56:40|29562.25|29562.25|29569.32|29569.32|29569.32|29569.32|29562.25|29562.25|0
1650621410000|2022-04-22 09:56:50|29562.25|29562.25|29562.85|29562.85|29562.85|29562.85|29562.25|29562.25|0
1650621420000|2022-04-22 09:57:00|29559.31|29559.31|29558.41|29558.41|29559.31|29559.31|29558.41|29558.41|0
1650621430000|2022-04-22 09:57:10|29554.88|29554.88|29544.27|29544.27|29554.88|29554.88|29544.27|29544.27|0
1650621450000|2022-04-22 09:57:30|29547.81|29547.81|29551.34|29551.34|29551.34|29551.34|29547.81|29547.81|0
1650621460000|2022-04-22 09:57:40|29544.27|29544.27|29533.43|29533.43|29544.27|29544.27|29533.43|29533.43|0
1650621470000|2022-04-22 09:57:50|29536.96|29536.96|29536.96|29536.96|29536.96|29536.96|29536.96|29536.96|0
1650621500000|2022-04-22 09:58:20|29537.86|29537.86|29558.83|29558.83|29558.83|29558.83|29537.86|29537.86|0
1650621510000|2022-04-22 09:58:30|29551.76|29551.76|29551.76|29551.76|29551.76|29551.76|29551.76|29551.76|0
1650621540000|2022-04-22 09:59:00|29548.22|29548.22|29544.69|29544.69|29548.22|29548.22|29541.15|29541.15|0
1650621580000|2022-04-22 09:59:40|29534.08|29534.08|29526.71|29526.71|29534.08|29534.08|29526.71|29526.71|0
1650621590000|2022-04-22 09:59:50|29523.18|29523.18|29522.84|29522.84|29523.18|29523.18|29522.12|29522.12|0
1650621600000|2022-04-22 10:00:00|29515.77|29515.77|29519.61|29519.61|29519.61|29519.61|29507.8|29507.8|0
1650621610000|2022-04-22 10:00:10|29520.43|29520.43|29520.43|29520.43|29520.43|29520.43|29520.43|29520.43|0
1650621630000|2022-04-22 10:00:30|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|0
1650621640000|2022-04-22 10:00:40|29524.67|29524.67|29524.97|29524.97|29524.97|29524.97|29524.67|29524.67|0
1650621650000|2022-04-22 10:00:50|29525.27|29525.27|29525.27|29525.27|29525.27|29525.27|29525.27|29525.27|0
1650621670000|2022-04-22 10:01:10|29532.34|29532.34|29532.34|29532.34|29532.34|29532.34|29532.34|29532.34|0
1650621690000|2022-04-22 10:01:30|29535.88|29535.88|29535.88|29535.88|29535.88|29535.88|29535.88|29535.88|0
1650621720000|2022-04-22 10:02:00|29532.34|29532.34|29532.34|29532.34|29532.34|29532.34|29532.34|29532.34|0
1650621740000|2022-04-22 10:02:20|29539.41|29539.41|29535.88|29535.88|29539.41|29539.41|29535.88|29535.88|0
1650621750000|2022-04-22 10:02:30|29539.41|29539.41|29539.41|29539.41|29539.41|29539.41|29539.41|29539.41|0
1650621760000|2022-04-22 10:02:40|29542.95|29542.95|29546.48|29546.48|29546.48|29546.48|29542.95|29542.95|0
1650621770000|2022-04-22 10:02:50|29550.02|29550.02|29557.09|29557.09|29557.09|29557.09|29550.02|29550.02|0
1650621780000|2022-04-22 10:03:00|29546.48|29546.48|29546.48|29546.48|29546.48|29546.48|29546.48|29546.48|0
1650621790000|2022-04-22 10:03:10|29550.02|29550.02|29553.55|29553.55|29553.55|29553.55|29550.02|29550.02|0
1650621820000|2022-04-22 10:03:40|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|0
1650621830000|2022-04-22 10:03:50|29574.76|29574.76|29571.23|29571.23|29574.76|29574.76|29571.23|29571.23|0
1650621840000|2022-04-22 10:04:00|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|0
1650621850000|2022-04-22 10:04:10|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|0
1650621870000|2022-04-22 10:04:30|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|0
1650621880000|2022-04-22 10:04:40|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|0
1650621890000|2022-04-22 10:04:50|29581.83|29581.83|29578.3|29578.3|29585.37|29585.37|29578.3|29578.3|0
1650621900000|2022-04-22 10:05:00|29571.23|29571.23|29574.76|29574.76|29574.76|29574.76|29571.23|29571.23|0
1650621910000|2022-04-22 10:05:10|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|0
1650621950000|2022-04-22 10:05:50|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|0
1650621960000|2022-04-22 10:06:00|29564.16|29564.16|29564.16|29564.16|29564.16|29564.16|29564.16|29564.16|0
1650621980000|2022-04-22 10:06:20|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|29567.69|0
1650622000000|2022-04-22 10:06:40|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|29571.23|0
1650622100000|2022-04-22 10:08:20|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|0
1650622110000|2022-04-22 10:08:30|29573.26|29573.26|29576.8|29576.8|29576.8|29576.8|29573.26|29573.26|0
1650622120000|2022-04-22 10:08:40|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|0
1650622140000|2022-04-22 10:09:00|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|0
1650622150000|2022-04-22 10:09:10|29566.19|29566.19|29565.89|29565.89|29566.19|29566.19|29565.89|29565.89|0
1650622160000|2022-04-22 10:09:20|29565.59|29565.59|29565.59|29565.59|29565.59|29565.59|29565.59|29565.59|0
1650622170000|2022-04-22 10:09:30|29562.06|29562.06|29561.57|29561.57|29562.06|29562.06|29561.57|29561.57|0
1650622180000|2022-04-22 10:09:40|29561.81|29561.81|29561.81|29561.81|29561.81|29561.81|29561.81|29561.81|0
1650622200000|2022-04-22 10:10:00|29558.28|29558.28|29562.41|29562.41|29562.41|29562.41|29558.28|29558.28|0
1650622210000|2022-04-22 10:10:10|29561.59|29561.59|29561.59|29561.59|29561.59|29561.59|29561.59|29561.59|0
1650622220000|2022-04-22 10:10:20|29568.66|29568.66|29568.66|29568.66|29568.66|29568.66|29568.66|29568.66|0
1650622230000|2022-04-22 10:10:30|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|0
1650622240000|2022-04-22 10:10:40|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|0
1650622340000|2022-04-22 10:12:20|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|0
1650622370000|2022-04-22 10:12:50|29550.69|29550.69|29550.69|29550.69|29550.69|29550.69|29550.69|29550.69|0
1650622380000|2022-04-22 10:13:00|29547.15|29547.15|29547.15|29547.15|29547.15|29547.15|29547.15|29547.15|0
1650622470000|2022-04-22 10:14:30|29561.29|29561.29|29561.29|29561.29|29561.29|29561.29|29561.29|29561.29|0
1650622490000|2022-04-22 10:14:50|29564.83|29564.83|29564.83|29564.83|29564.83|29564.83|29564.83|29564.83|0
1650622550000|2022-04-22 10:15:50|29568.36|29568.36|29571.9|29571.9|29571.9|29571.9|29568.36|29568.36|0
1650622570000|2022-04-22 10:16:10|29578.97|29578.97|29568.36|29568.36|29578.97|29578.97|29568.36|29568.36|0
1650622600000|2022-04-22 10:16:40|29561.29|29561.29|29560.88|29560.88|29561.29|29561.29|29560.88|29560.88|0
1650622630000|2022-04-22 10:17:10|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|0
1650622650000|2022-04-22 10:17:30|29564.42|29564.42|29564.42|29564.42|29564.42|29564.42|29564.42|29564.42|0
1650622660000|2022-04-22 10:17:40|29560.88|29560.88|29560.88|29560.88|29560.88|29560.88|29560.88|29560.88|0
1650622710000|2022-04-22 10:18:30|29557.35|29557.35|29557.35|29557.35|29557.35|29557.35|29557.35|29557.35|0
1650622720000|2022-04-22 10:18:40|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|0
1650622740000|2022-04-22 10:19:00|29561.37|29561.37|29561.37|29561.37|29561.37|29561.37|29561.37|29561.37|0
1650622750000|2022-04-22 10:19:10|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|29557.83|0
1650622770000|2022-04-22 10:19:30|29556.93|29556.93|29560.47|29560.47|29560.47|29560.47|29556.93|29556.93|0
1650622780000|2022-04-22 10:19:40|29549.86|29549.86|29560.47|29560.47|29560.47|29560.47|29549.86|29549.86|0
1650622800000|2022-04-22 10:20:00|29556.93|29556.93|29556.93|29556.93|29556.93|29556.93|29556.93|29556.93|0
1650622810000|2022-04-22 10:20:10|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|0
1650622830000|2022-04-22 10:20:30|29556.93|29556.93|29556.93|29556.93|29556.93|29556.93|29556.93|29556.93|0
1650622860000|2022-04-22 10:21:00|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|0
1650622870000|2022-04-22 10:21:10|29542.79|29542.79|29542.79|29542.79|29542.79|29542.79|29542.79|29542.79|0
1650622920000|2022-04-22 10:22:00|29542.49|29542.49|29538.96|29538.96|29542.49|29542.49|29538.96|29538.96|0
1650622960000|2022-04-22 10:22:40|29528.35|29528.35|29528.35|29528.35|29528.35|29528.35|29528.35|29528.35|0
1650623020000|2022-04-22 10:23:40|29531.89|29531.89|29531.89|29531.89|29531.89|29531.89|29531.89|29531.89|0
1650623050000|2022-04-22 10:24:10|29532.49|29532.49|29528.95|29528.95|29532.49|29532.49|29528.95|29528.95|0
1650623070000|2022-04-22 10:24:30|29536.02|29536.02|29539.56|29539.56|29539.56|29539.56|29536.02|29536.02|0
1650623090000|2022-04-22 10:24:50|29540.38|29540.38|29540.38|29540.38|29540.38|29540.38|29540.38|29540.38|0
1650623100000|2022-04-22 10:25:00|29536.84|29536.84|29529.77|29529.77|29536.84|29536.84|29529.77|29529.77|0
1650623120000|2022-04-22 10:25:20|29526.24|29526.24|29522.7|29522.7|29526.24|29526.24|29522.7|29522.7|0
1650623180000|2022-04-22 10:26:20|29526.24|29526.24|29525.83|29525.83|29526.24|29526.24|29525.83|29525.83|0
1650623190000|2022-04-22 10:26:30|29525.42|29525.42|29518.35|29518.35|29525.42|29525.42|29514.81|29514.81|0
1650623220000|2022-04-22 10:27:00|29517.87|29517.87|29509.59|29509.59|29517.87|29517.87|29509.59|29509.59|0
1650623230000|2022-04-22 10:27:10|29509.84|29509.84|29512.77|29512.77|29512.77|29512.77|29509.23|29509.23|0
1650623250000|2022-04-22 10:27:30|29513.18|29513.18|29513.18|29513.18|29513.18|29513.18|29513.18|29513.18|0
1650623260000|2022-04-22 10:27:40|29516.71|29516.71|29513.18|29513.18|29516.71|29516.71|29513.18|29513.18|0
1650623270000|2022-04-22 10:27:50|29512.77|29512.77|29511.87|29511.87|29512.77|29512.77|29511.87|29511.87|0
1650623290000|2022-04-22 10:28:10|29508.33|29508.33|29508.33|29508.33|29508.33|29508.33|29508.33|29508.33|0
1650623300000|2022-04-22 10:28:20|29511.87|29511.87|29511.87|29511.87|29511.87|29511.87|29511.87|29511.87|0
1650623330000|2022-04-22 10:28:50|29511.38|29511.38|29511.08|29511.08|29511.38|29511.38|29511.08|29511.08|0
1650623350000|2022-04-22 10:29:10|29510.78|29510.78|29506.84|29506.84|29510.78|29510.78|29506.84|29506.84|0
1650623360000|2022-04-22 10:29:20|29507.32|29507.32|29507.32|29507.32|29507.32|29507.32|29507.32|29507.32|0
1650623400000|2022-04-22 10:30:00|29507.02|29507.02|29514.09|29514.09|29514.09|29514.09|29507.02|29507.02|0
1650623410000|2022-04-22 10:30:10|29513.19|29513.19|29513.19|29513.19|29513.19|29513.19|29513.19|29513.19|0
1650623420000|2022-04-22 10:30:20|29509.66|29509.66|29509.66|29509.66|29509.66|29509.66|29509.66|29509.66|0
1650623430000|2022-04-22 10:30:30|29509.36|29509.36|29509.36|29509.36|29509.36|29509.36|29509.36|29509.36|0
1650623450000|2022-04-22 10:30:50|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|0
1650623510000|2022-04-22 10:31:50|29509.36|29509.36|29509.36|29509.36|29509.36|29509.36|29505.82|29505.82|0
1650623520000|2022-04-22 10:32:00|29508.45|29508.45|29501.38|29501.38|29508.45|29508.45|29501.38|29501.38|0
1650623530000|2022-04-22 10:32:10|29500.97|29500.97|29500.97|29500.97|29500.97|29500.97|29500.97|29500.97|0
1650623550000|2022-04-22 10:32:30|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|0
1650623560000|2022-04-22 10:32:40|29497.74|29497.74|29497.74|29497.74|29497.74|29497.74|29497.74|29497.74|0
1650623570000|2022-04-22 10:32:50|29498.34|29498.34|29498.34|29498.34|29498.34|29498.34|29498.34|29498.34|0
1650623580000|2022-04-22 10:33:00|29498.64|29498.64|29498.64|29498.64|29498.64|29498.64|29498.64|29498.64|0
1650623590000|2022-04-22 10:33:10|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|0
1650623600000|2022-04-22 10:33:20|29498.64|29498.64|29502.18|29502.18|29502.18|29502.18|29498.64|29498.64|0
1650623620000|2022-04-22 10:33:40|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|0
1650623640000|2022-04-22 10:34:00|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|0
1650623650000|2022-04-22 10:34:10|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|0
1650623680000|2022-04-22 10:34:40|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|29502.18|0
1650623690000|2022-04-22 10:34:50|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|29509.25|0
1650623750000|2022-04-22 10:35:50|29516.32|29516.32|29512.78|29512.78|29516.32|29516.32|29512.78|29512.78|0
1650623770000|2022-04-22 10:36:10|29519.85|29519.85|29519.85|29519.85|29519.85|29519.85|29519.85|29519.85|0
1650623780000|2022-04-22 10:36:20|29516.32|29516.32|29516.32|29516.32|29516.32|29516.32|29516.32|29516.32|0
1650623810000|2022-04-22 10:36:50|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|0
1650623830000|2022-04-22 10:37:10|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|0
1650623850000|2022-04-22 10:37:30|29530.76|29530.76|29530.76|29530.76|29530.76|29530.76|29530.76|29530.76|0
1650623870000|2022-04-22 10:37:50|29534.29|29534.29|29534.29|29534.29|29534.29|29534.29|29534.29|29534.29|0
1650623900000|2022-04-22 10:38:20|29530.76|29530.76|29530.76|29530.76|29530.76|29530.76|29530.76|29530.76|0
1650623910000|2022-04-22 10:38:30|29531.36|29531.36|29531.66|29531.66|29531.66|29531.66|29531.36|29531.36|0
1650623920000|2022-04-22 10:38:40|29535.19|29535.19|29539.14|29539.14|29539.14|29539.14|29535.19|29535.19|0
1650623930000|2022-04-22 10:38:50|29535.6|29535.6|29532.07|29532.07|29535.6|29535.6|29532.07|29532.07|0
1650623940000|2022-04-22 10:39:00|29531.83|29531.83|29531.83|29531.83|29532.07|29532.07|29531.83|29531.83|0
1650623960000|2022-04-22 10:39:20|29533.03|29533.03|29540.1|29540.1|29540.1|29540.1|29533.03|29533.03|0
1650623990000|2022-04-22 10:39:50|29550.7|29550.7|29550.7|29550.7|29550.7|29550.7|29550.7|29550.7|0
1650624010000|2022-04-22 10:40:10|29554.24|29554.24|29554.24|29554.24|29554.24|29554.24|29554.24|29554.24|0
1650624020000|2022-04-22 10:40:20|29550.7|29550.7|29550.7|29550.7|29550.7|29550.7|29550.7|29550.7|0
1650624060000|2022-04-22 10:41:00|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|0
1650624070000|2022-04-22 10:41:10|29547.65|29547.65|29547.89|29547.89|29547.89|29547.89|29547.65|29547.65|0
1650624100000|2022-04-22 10:41:40|29554.96|29554.96|29551.43|29551.43|29554.96|29554.96|29551.43|29551.43|0
1650624110000|2022-04-22 10:41:50|29547.89|29547.89|29547.89|29547.89|29547.89|29547.89|29547.89|29547.89|0
1650624160000|2022-04-22 10:42:40|29544.36|29544.36|29544.36|29544.36|29544.36|29544.36|29544.36|29544.36|0
1650624170000|2022-04-22 10:42:50|29547.89|29547.89|29547.89|29547.89|29547.89|29547.89|29547.89|29547.89|0
1650624180000|2022-04-22 10:43:00|29548.79|29548.79|29552.33|29552.33|29552.33|29552.33|29548.79|29548.79|0
1650624190000|2022-04-22 10:43:10|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|0
1650624320000|2022-04-22 10:45:20|29545.26|29545.26|29545.26|29545.26|29545.26|29545.26|29545.26|29545.26|0
1650624350000|2022-04-22 10:45:50|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|0
1650624370000|2022-04-22 10:46:10|29548.49|29548.49|29552.03|29552.03|29552.03|29552.03|29548.49|29548.49|0
1650624380000|2022-04-22 10:46:20|29555.56|29555.56|29559.1|29559.1|29559.1|29559.1|29555.56|29555.56|0
1650624390000|2022-04-22 10:46:30|29555.56|29555.56|29552.03|29552.03|29555.56|29555.56|29552.03|29552.03|0
1650624440000|2022-04-22 10:47:20|29555.56|29555.56|29555.56|29555.56|29555.56|29555.56|29555.56|29555.56|0
1650624460000|2022-04-22 10:47:40|29548.49|29548.49|29552.03|29552.03|29552.03|29552.03|29548.49|29548.49|0
1650624480000|2022-04-22 10:48:00|29548.49|29548.49|29548.49|29548.49|29548.49|29548.49|29548.49|29548.49|0
1650624520000|2022-04-22 10:48:40|29552.03|29552.03|29552.03|29552.03|29552.03|29552.03|29552.03|29552.03|0
1650624540000|2022-04-22 10:49:00|29548.49|29548.49|29544.96|29544.96|29548.49|29548.49|29544.96|29544.96|0
1650624600000|2022-04-22 10:50:00|29545.26|29545.26|29545.26|29545.26|29545.26|29545.26|29545.26|29545.26|0
1650624630000|2022-04-22 10:50:30|29552.33|29552.33|29555.86|29555.86|29555.86|29555.86|29552.33|29552.33|0
1650624640000|2022-04-22 10:50:40|29556.27|29556.27|29556.27|29556.27|29556.27|29556.27|29556.27|29556.27|0
1650624660000|2022-04-22 10:51:00|29552.74|29552.74|29552.74|29552.74|29552.74|29552.74|29552.74|29552.74|0
1650624690000|2022-04-22 10:51:30|29559.81|29559.81|29559.81|29559.81|29563.34|29563.34|29559.81|29559.81|0
1650624710000|2022-04-22 10:51:50|29552.74|29552.74|29549.2|29549.2|29552.74|29552.74|29549.2|29549.2|0
1650624740000|2022-04-22 10:52:20|29548.6|29548.6|29544.77|29544.77|29548.6|29548.6|29544.77|29544.77|0
1650624780000|2022-04-22 10:53:00|29541.23|29541.23|29541.23|29541.23|29541.23|29541.23|29541.23|29541.23|0
1650624790000|2022-04-22 10:53:10|29534.16|29534.16|29533.75|29533.75|29534.16|29534.16|29533.75|29533.75|0
1650624800000|2022-04-22 10:53:20|29533.51|29533.51|29533.51|29533.51|29533.51|29533.51|29533.51|29533.51|0
1650624840000|2022-04-22 10:54:00|29533.1|29533.1|29529.57|29529.57|29533.1|29533.1|29529.57|29529.57|0
1650624880000|2022-04-22 10:54:40|29526.03|29526.03|29525.73|29525.73|29526.03|29526.03|29525.73|29525.73|0
1650624890000|2022-04-22 10:54:50|29518.66|29518.66|29518.66|29518.66|29518.66|29518.66|29518.66|29518.66|0
1650624910000|2022-04-22 10:55:10|29518.36|29518.36|29511.05|29511.05|29518.36|29518.36|29511.05|29511.05|0
1650624930000|2022-04-22 10:55:30|29510.64|29510.64|29510.64|29510.64|29510.64|29510.64|29510.64|29510.64|0
1650624950000|2022-04-22 10:55:50|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|0
1650624960000|2022-04-22 10:56:00|29514.17|29514.17|29514.17|29514.17|29514.17|29514.17|29514.17|29514.17|0
1650624970000|2022-04-22 10:56:10|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|0
1650625010000|2022-04-22 10:56:50|29503.57|29503.57|29503.57|29503.57|29503.57|29503.57|29503.57|29503.57|0
1650625030000|2022-04-22 10:57:10|29503.87|29503.87|29507.4|29507.4|29507.4|29507.4|29503.87|29503.87|0
1650625050000|2022-04-22 10:57:30|29503.87|29503.87|29507.4|29507.4|29507.4|29507.4|29503.87|29503.87|0
1650625060000|2022-04-22 10:57:40|29506.99|29506.99|29506.99|29506.99|29506.99|29506.99|29506.99|29506.99|0
1650625070000|2022-04-22 10:57:50|29510.53|29510.53|29514.06|29514.06|29514.06|29514.06|29510.53|29510.53|0
1650625080000|2022-04-22 10:58:00|29517.6|29517.6|29517.6|29517.6|29517.6|29517.6|29517.6|29517.6|0
1650625090000|2022-04-22 10:58:10|29517.9|29517.9|29517.9|29517.9|29517.9|29517.9|29517.9|29517.9|0
1650625110000|2022-04-22 10:58:30|29514.36|29514.36|29517.9|29517.9|29517.9|29517.9|29514.36|29514.36|0
1650625130000|2022-04-22 10:58:50|29521.43|29521.43|29535.87|29535.87|29535.87|29535.87|29521.43|29521.43|0
1650625140000|2022-04-22 10:59:00|29528.8|29528.8|29529.93|29529.93|29529.93|29529.93|29528.8|29528.8|0
1650625160000|2022-04-22 10:59:20|29536.99|29536.99|29536.99|29536.99|29536.99|29536.99|29536.99|29536.99|0
1650625200000|2022-04-22 11:00:00|29537.48|29537.48|29537.72|29537.72|29537.72|29537.72|29537.48|29537.48|0
1650625230000|2022-04-22 11:00:30|29541.26|29541.26|29541.26|29541.26|29541.26|29541.26|29541.26|29541.26|0
1650625260000|2022-04-22 11:01:00|29541.67|29541.67|29548.25|29548.25|29548.74|29548.74|29541.67|29541.67|0
1650625270000|2022-04-22 11:01:10|29549.75|29549.75|29549.75|29549.75|29549.75|29549.75|29549.75|29549.75|0
1650625280000|2022-04-22 11:01:20|29550.05|29550.05|29550.96|29550.96|29550.96|29550.96|29550.05|29550.05|0
1650625290000|2022-04-22 11:01:30|29547.42|29547.42|29547.42|29547.42|29547.42|29547.42|29547.42|29547.42|0
1650625300000|2022-04-22 11:01:40|29547.01|29547.01|29546.41|29546.41|29547.01|29547.01|29546.41|29546.41|0
1650625310000|2022-04-22 11:01:50|29546.17|29546.17|29546.17|29546.17|29546.17|29546.17|29546.17|29546.17|0
1650625330000|2022-04-22 11:02:10|29546.47|29546.47|29546.47|29546.47|29546.47|29546.47|29546.47|29546.47|0
1650625360000|2022-04-22 11:02:40|29542.93|29542.93|29542.93|29542.93|29542.93|29542.93|29542.93|29542.93|0
1650625370000|2022-04-22 11:02:50|29543.34|29543.34|29542.93|29542.93|29543.34|29543.34|29542.93|29542.93|0
1650625380000|2022-04-22 11:03:00|29542.63|29542.63|29542.63|29542.63|29542.63|29542.63|29542.63|29542.63|0
1650625390000|2022-04-22 11:03:10|29535.56|29535.56|29535.97|29535.97|29535.97|29535.97|29535.56|29535.56|0
1650625400000|2022-04-22 11:03:20|29535.56|29535.56|29535.56|29535.56|29535.56|29535.56|29535.56|29535.56|0
1650625410000|2022-04-22 11:03:30|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|0
1650625470000|2022-04-22 11:04:30|29532.03|29532.03|29532.03|29532.03|29532.03|29532.03|29532.03|29532.03|0
1650625480000|2022-04-22 11:04:40|29524.96|29524.96|29524.96|29524.96|29524.96|29524.96|29524.96|29524.96|0
1650625510000|2022-04-22 11:05:10|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|0
1650625580000|2022-04-22 11:06:20|29517.89|29517.89|29517.89|29517.89|29517.89|29517.89|29517.89|29517.89|0
1650625590000|2022-04-22 11:06:30|29514.35|29514.35|29514.05|29514.05|29514.35|29514.35|29514.05|29514.05|0
1650625600000|2022-04-22 11:06:40|29513.75|29513.75|29513.75|29513.75|29513.75|29513.75|29513.75|29513.75|0
1650625670000|2022-04-22 11:07:50|29520.82|29520.82|29520.82|29520.82|29520.82|29520.82|29520.82|29520.82|0
1650625680000|2022-04-22 11:08:00|29524.36|29524.36|29529.09|29529.09|29529.09|29529.09|29524.36|29524.36|0
1650625700000|2022-04-22 11:08:20|29525.56|29525.56|29529.09|29529.09|29529.09|29529.09|29525.56|29525.56|0
1650625740000|2022-04-22 11:09:00|29525.56|29525.56|29532.63|29532.63|29532.63|29532.63|29525.56|29525.56|0
1650625800000|2022-04-22 11:10:00|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|0
1650625870000|2022-04-22 11:11:10|29539.7|29539.7|29539.7|29539.7|29539.7|29539.7|29539.7|29539.7|0
1650625900000|2022-04-22 11:11:40|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|0
1650625930000|2022-04-22 11:12:10|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|0
1650625950000|2022-04-22 11:12:30|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|0
1650625960000|2022-04-22 11:12:40|29539.7|29539.7|29539.7|29539.7|29539.7|29539.7|29539.7|29539.7|0
1650625980000|2022-04-22 11:13:00|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|29536.16|0
1650625990000|2022-04-22 11:13:10|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|0
1650626010000|2022-04-22 11:13:30|29529.09|29529.09|29536.16|29536.16|29536.16|29536.16|29529.09|29529.09|0
1650626020000|2022-04-22 11:13:40|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|29532.63|0
1650626040000|2022-04-22 11:14:00|29532.87|29532.87|29532.87|29532.87|29532.87|29532.87|29532.87|29532.87|0
1650626090000|2022-04-22 11:14:50|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|0
1650626140000|2022-04-22 11:15:40|29529.82|29529.82|29533.35|29533.35|29533.35|29533.35|29529.82|29529.82|0
1650626170000|2022-04-22 11:16:10|29540.42|29540.42|29543.96|29543.96|29543.96|29543.96|29540.42|29540.42|0
1650626180000|2022-04-22 11:16:20|29547.49|29547.49|29543.96|29543.96|29547.49|29547.49|29543.96|29543.96|0
1650626200000|2022-04-22 11:16:40|29547.49|29547.49|29543.96|29543.96|29547.49|29547.49|29543.96|29543.96|0
1650626220000|2022-04-22 11:17:00|29547.49|29547.49|29547.49|29547.49|29547.49|29547.49|29547.49|29547.49|0
1650626250000|2022-04-22 11:17:30|29547.9|29547.9|29547.9|29547.9|29547.9|29547.9|29547.9|29547.9|0
1650626260000|2022-04-22 11:17:40|29551.44|29551.44|29554.97|29554.97|29554.97|29554.97|29551.44|29551.44|0
1650626280000|2022-04-22 11:18:00|29551.44|29551.44|29547.9|29547.9|29551.44|29551.44|29547.9|29547.9|0
1650626300000|2022-04-22 11:18:20|29548.31|29548.31|29551.85|29551.85|29551.85|29551.85|29548.31|29548.31|0
1650626320000|2022-04-22 11:18:40|29548.31|29548.31|29548.31|29548.31|29548.31|29548.31|29548.31|29548.31|0
1650626390000|2022-04-22 11:19:50|29555.38|29555.38|29555.38|29555.38|29555.38|29555.38|29555.38|29555.38|0
1650626440000|2022-04-22 11:20:40|29558.92|29558.92|29558.92|29558.92|29558.92|29558.92|29558.92|29558.92|0
1650626520000|2022-04-22 11:22:00|29562.45|29562.45|29562.45|29562.45|29562.45|29562.45|29562.45|29562.45|0
1650626530000|2022-04-22 11:22:10|29558.92|29558.92|29558.92|29558.92|29558.92|29558.92|29558.92|29558.92|0
1650626540000|2022-04-22 11:22:20|29562.45|29562.45|29558.02|29558.02|29562.45|29562.45|29558.02|29558.02|0
1650626560000|2022-04-22 11:22:40|29557.72|29557.72|29554.18|29554.18|29557.72|29557.72|29554.18|29554.18|0
1650626570000|2022-04-22 11:22:50|29553.88|29553.88|29553.88|29553.88|29553.88|29553.88|29553.88|29553.88|0
1650626580000|2022-04-22 11:23:00|29554.48|29554.48|29548.31|29548.31|29554.48|29554.48|29547.41|29547.41|0
1650626640000|2022-04-22 11:24:00|29548.01|29548.01|29540.94|29540.94|29548.01|29548.01|29540.94|29540.94|0
1650626670000|2022-04-22 11:24:30|29544.48|29544.48|29544.48|29544.48|29544.48|29544.48|29540.94|29540.94|0
1650626700000|2022-04-22 11:25:00|29540.94|29540.94|29540.94|29540.94|29540.94|29540.94|29540.94|29540.94|0
1650626750000|2022-04-22 11:25:50|29540.7|29540.7|29540.94|29540.94|29540.94|29540.94|29540.7|29540.7|0
1650626760000|2022-04-22 11:26:00|29533.87|29533.87|29533.87|29533.87|29533.87|29533.87|29533.87|29533.87|0
1650626790000|2022-04-22 11:26:30|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|0
1650626800000|2022-04-22 11:26:40|29540.94|29540.94|29540.94|29540.94|29540.94|29540.94|29540.94|29540.94|0
1650626860000|2022-04-22 11:27:40|29540.64|29540.64|29540.64|29540.64|29544.18|29544.18|29540.64|29540.64|0
1650626880000|2022-04-22 11:28:00|29547.71|29547.71|29554.78|29554.78|29554.78|29554.78|29547.71|29547.71|0
1650626890000|2022-04-22 11:28:10|29544.18|29544.18|29544.18|29544.18|29544.18|29544.18|29544.18|29544.18|0
1650626930000|2022-04-22 11:28:50|29544.42|29544.42|29544.42|29544.42|29544.42|29544.42|29544.42|29544.42|0
1650626960000|2022-04-22 11:29:20|29547.96|29547.96|29551.49|29551.49|29551.49|29551.49|29547.96|29547.96|0
1650627040000|2022-04-22 11:30:40|29562.09|29562.09|29562.09|29562.09|29562.09|29562.09|29562.09|29562.09|0
1650627070000|2022-04-22 11:31:10|29562.4|29562.4|29555.33|29555.33|29562.4|29562.4|29555.33|29555.33|0
1650627120000|2022-04-22 11:32:00|29551.79|29551.79|29551.79|29551.79|29551.79|29551.79|29551.79|29551.79|0
1650627130000|2022-04-22 11:32:10|29551.49|29551.49|29551.49|29551.49|29551.49|29551.49|29551.49|29551.49|0
1650627170000|2022-04-22 11:32:50|29558.56|29558.56|29555.03|29555.03|29558.56|29558.56|29555.03|29555.03|0
1650627240000|2022-04-22 11:34:00|29547.96|29547.96|29547.96|29547.96|29547.96|29547.96|29547.96|29547.96|0
1650627290000|2022-04-22 11:34:50|29547.35|29547.35|29550.89|29550.89|29550.89|29550.89|29547.35|29547.35|0
1650627330000|2022-04-22 11:35:30|29554.42|29554.42|29557.96|29557.96|29557.96|29557.96|29554.42|29554.42|0
1650627440000|2022-04-22 11:37:20|29554.42|29554.42|29554.42|29554.42|29554.42|29554.42|29554.42|29554.42|0
1650627520000|2022-04-22 11:38:40|29561.49|29561.49|29561.49|29561.49|29561.49|29561.49|29561.49|29561.49|0
1650627560000|2022-04-22 11:39:20|29565.03|29565.03|29568.56|29568.56|29568.56|29568.56|29565.03|29565.03|0
1650627590000|2022-04-22 11:39:50|29569.47|29569.47|29569.47|29569.47|29569.47|29569.47|29569.47|29569.47|0
1650627610000|2022-04-22 11:40:10|29568.86|29568.86|29568.86|29568.86|29568.86|29568.86|29568.86|29568.86|0
1650627650000|2022-04-22 11:40:50|29575.93|29575.93|29575.93|29575.93|29575.93|29575.93|29575.93|29575.93|0
1650627790000|2022-04-22 11:43:10|29575.63|29575.63|29575.63|29575.63|29575.63|29575.63|29575.63|29575.63|0
1650627840000|2022-04-22 11:44:00|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|0
1650627870000|2022-04-22 11:44:30|29575.63|29575.63|29575.63|29575.63|29575.63|29575.63|29575.63|29575.63|0
1650628080000|2022-04-22 11:48:00|29579.17|29579.17|29579.17|29579.17|29579.17|29579.17|29579.17|29579.17|0
1650628170000|2022-04-22 11:49:30|29582.7|29582.7|29582.7|29582.7|29582.7|29582.7|29582.7|29582.7|0
1650628220000|2022-04-22 11:50:20|29582.4|29582.4|29578.87|29578.87|29582.4|29582.4|29578.87|29578.87|0
1650628250000|2022-04-22 11:50:50|29585.94|29585.94|29585.94|29585.94|29585.94|29585.94|29585.94|29585.94|0
1650628270000|2022-04-22 11:51:10|29589.47|29589.47|29589.47|29589.47|29589.47|29589.47|29589.47|29589.47|0
1650628280000|2022-04-22 11:51:20|29589.72|29589.72|29589.72|29589.72|29589.72|29589.72|29589.72|29589.72|0
1650628290000|2022-04-22 11:51:30|29589.23|29589.23|29589.83|29589.83|29589.83|29589.83|29589.23|29589.23|0
1650628300000|2022-04-22 11:51:40|29596.9|29596.9|29596.9|29596.9|29596.9|29596.9|29596.9|29596.9|0
1650628330000|2022-04-22 11:52:10|29607.51|29607.51|29607.51|29607.51|29607.51|29607.51|29607.51|29607.51|0
1650628370000|2022-04-22 11:52:50|29607.21|29607.21|29603.67|29603.67|29607.21|29607.21|29603.67|29603.67|0
1650628380000|2022-04-22 11:53:00|29607.21|29607.21|29607.21|29607.21|29607.21|29607.21|29607.21|29607.21|0
1650628430000|2022-04-22 11:53:50|29607.62|29607.62|29608.03|29608.03|29608.03|29608.03|29607.62|29607.62|0
1650628450000|2022-04-22 11:54:10|29611.56|29611.56|29608.03|29608.03|29611.56|29611.56|29608.03|29608.03|0
1650628500000|2022-04-22 11:55:00|29608.27|29608.27|29608.27|29608.27|29608.27|29608.27|29608.27|29608.27|0
1650628520000|2022-04-22 11:55:20|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|0
1650628600000|2022-04-22 11:56:40|29608.27|29608.27|29608.27|29608.27|29608.27|29608.27|29608.27|29608.27|0
1650628660000|2022-04-22 11:57:40|29590.59|29590.59|29590.59|29590.59|29590.59|29590.59|29590.59|29590.59|0
1650628670000|2022-04-22 11:57:50|29587.06|29587.06|29587.06|29587.06|29587.06|29587.06|29587.06|29587.06|0
1650628680000|2022-04-22 11:58:00|29586.24|29586.24|29582.7|29582.7|29586.24|29586.24|29582.7|29582.7|0
1650628720000|2022-04-22 11:58:40|29589.77|29589.77|29593.31|29593.31|29593.31|29593.31|29589.77|29589.77|0
1650628730000|2022-04-22 11:58:50|29586.24|29586.24|29589.77|29589.77|29589.77|29589.77|29586.24|29586.24|0
1650628750000|2022-04-22 11:59:10|29586.24|29586.24|29586.24|29586.24|29586.24|29586.24|29586.24|29586.24|0
1650628760000|2022-04-22 11:59:20|29582.7|29582.7|29589.77|29589.77|29589.77|29589.77|29582.7|29582.7|0
1650628800000|2022-04-22 12:00:00|29596.84|29596.84|29596.84|29596.84|29596.84|29596.84|29596.84|29596.84|0
1650628810000|2022-04-22 12:00:10|29593.31|29593.31|29589.77|29589.77|29593.31|29593.31|29589.77|29589.77|0
1650628830000|2022-04-22 12:00:30|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|0
1650628860000|2022-04-22 12:01:00|29575.93|29575.93|29575.93|29575.93|29575.93|29575.93|29575.93|29575.93|0
1650628870000|2022-04-22 12:01:10|29583|29583|29583|29583|29583|29583|29583|29583|0
1650628880000|2022-04-22 12:01:20|29582.52|29582.52|29582.7|29582.7|29583|29583|29582.52|29582.52|0
1650628900000|2022-04-22 12:01:40|29589.77|29589.77|29586.24|29586.24|29589.77|29589.77|29586.24|29586.24|0
1650628910000|2022-04-22 12:01:50|29589.77|29589.77|29589.77|29589.77|29589.77|29589.77|29589.77|29589.77|0
1650628920000|2022-04-22 12:02:00|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|29590.07|0
1650628940000|2022-04-22 12:02:20|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|0
1650628960000|2022-04-22 12:02:40|29597.14|29597.14|29597.14|29597.14|29597.14|29597.14|29597.14|29597.14|0
1650628980000|2022-04-22 12:03:00|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|0
1650628990000|2022-04-22 12:03:10|29594.51|29594.51|29595.41|29595.41|29595.41|29595.41|29594.51|29594.51|0
1650629000000|2022-04-22 12:03:20|29591.88|29591.88|29590.98|29590.98|29591.88|29591.88|29590.98|29590.98|0
1650629010000|2022-04-22 12:03:30|29591.28|29591.28|29591.28|29591.28|29591.28|29591.28|29591.28|29591.28|0
1650629030000|2022-04-22 12:03:50|29594.81|29594.81|29591.28|29591.28|29594.81|29594.81|29591.28|29591.28|0
1650629050000|2022-04-22 12:04:10|29601.88|29601.88|29601.88|29601.88|29601.88|29601.88|29601.88|29601.88|0
1650629090000|2022-04-22 12:04:50|29612.48|29612.48|29608.95|29608.95|29612.48|29612.48|29608.95|29608.95|0
1650629140000|2022-04-22 12:05:40|29609.25|29609.25|29626.92|29626.92|29626.92|29626.92|29609.25|29609.25|0
1650629150000|2022-04-22 12:05:50|29630.46|29630.46|29630.46|29630.46|29630.46|29630.46|29630.46|29630.46|0
1650629160000|2022-04-22 12:06:00|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|0
1650629180000|2022-04-22 12:06:20|29630.46|29630.46|29630.46|29630.46|29630.46|29630.46|29630.46|29630.46|0
1650629190000|2022-04-22 12:06:30|29631.06|29631.06|29631.06|29631.06|29631.06|29631.06|29631.06|29631.06|0
1650629200000|2022-04-22 12:06:40|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|0
1650629220000|2022-04-22 12:07:00|29634.3|29634.3|29634.9|29634.9|29634.9|29634.9|29634.3|29634.3|0
1650629280000|2022-04-22 12:08:00|29641.97|29641.97|29641.97|29641.97|29641.97|29641.97|29641.97|29641.97|0
1650629290000|2022-04-22 12:08:10|29638.43|29638.43|29631.36|29631.36|29638.43|29638.43|29631.36|29631.36|0
1650629300000|2022-04-22 12:08:20|29630.95|29630.95|29623.47|29623.47|29630.95|29630.95|29623.47|29623.47|0
1650629330000|2022-04-22 12:08:50|29609.03|29609.03|29609.03|29609.03|29609.03|29609.03|29609.03|29609.03|0
1650629360000|2022-04-22 12:09:20|29619.64|29619.64|29623.17|29623.17|29623.17|29623.17|29619.64|29619.64|0
1650629370000|2022-04-22 12:09:30|29619.64|29619.64|29619.64|29619.64|29619.64|29619.64|29619.64|29619.64|0
1650629390000|2022-04-22 12:09:50|29623.17|29623.17|29623.17|29623.17|29623.17|29623.17|29623.17|29623.17|0
1650629410000|2022-04-22 12:10:10|29622.87|29622.87|29622.87|29622.87|29622.87|29622.87|29622.87|29622.87|0
1650629430000|2022-04-22 12:10:30|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|0
1650629480000|2022-04-22 12:11:20|29633.48|29633.48|29629.94|29629.94|29633.48|29633.48|29629.94|29629.94|0
1650629500000|2022-04-22 12:11:40|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|29626.41|0
1650629520000|2022-04-22 12:12:00|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|0
1650629550000|2022-04-22 12:12:30|29622.14|29622.14|29622.14|29622.14|29622.14|29622.14|29622.14|29622.14|0
1650629600000|2022-04-22 12:13:20|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|0
1650629620000|2022-04-22 12:13:40|29629.21|29629.21|29629.21|29629.21|29629.21|29629.21|29629.21|29629.21|0
1650629630000|2022-04-22 12:13:50|29629.51|29629.51|29629.51|29629.51|29629.51|29629.51|29629.51|29629.51|0
1650629660000|2022-04-22 12:14:20|29633.05|29633.05|29632.64|29632.64|29633.05|29633.05|29632.64|29632.64|0
1650629710000|2022-04-22 12:15:10|29639.71|29639.71|29636.17|29636.17|29639.71|29639.71|29636.17|29636.17|0
1650629720000|2022-04-22 12:15:20|29637.68|29637.68|29639.18|29639.18|29639.48|29639.48|29637.68|29637.68|0
1650629730000|2022-04-22 12:15:30|29639.48|29639.48|29640.68|29640.68|29640.68|29640.68|29639.48|29639.48|0
1650629740000|2022-04-22 12:15:40|29639.78|29639.78|29646.85|29646.85|29650.38|29650.38|29639.78|29639.78|0
1650629750000|2022-04-22 12:15:50|29639.78|29639.78|29639.78|29639.78|29639.78|29639.78|29639.78|29639.78|0
1650629770000|2022-04-22 12:16:10|29640.08|29640.08|29640.08|29640.08|29640.08|29640.08|29640.08|29640.08|0
1650629840000|2022-04-22 12:17:20|29640.68|29640.68|29644.22|29644.22|29644.22|29644.22|29640.68|29640.68|0
1650629850000|2022-04-22 12:17:30|29644.82|29644.82|29644.82|29644.82|29644.82|29644.82|29644.82|29644.82|0
1650629890000|2022-04-22 12:18:10|29643.92|29643.92|29643.92|29643.92|29643.92|29643.92|29643.92|29643.92|0
1650629940000|2022-04-22 12:19:00|29643.51|29643.51|29644.11|29644.11|29644.11|29644.11|29643.51|29643.51|0
1650629950000|2022-04-22 12:19:10|29647.64|29647.64|29648.84|29648.84|29648.84|29648.84|29647.64|29647.64|0
1650629970000|2022-04-22 12:19:30|29655.91|29655.91|29646.13|29646.13|29656.73|29656.73|29646.13|29646.13|0
1650629990000|2022-04-22 12:19:50|29649.66|29649.66|29638.16|29638.16|29649.66|29649.66|29638.16|29638.16|0
1650630020000|2022-04-22 12:20:20|29652.3|29652.3|29652.3|29652.3|29652.3|29652.3|29652.3|29652.3|0
1650630040000|2022-04-22 12:20:40|29648.76|29648.76|29648.76|29648.76|29648.76|29648.76|29648.76|29648.76|0
1650630060000|2022-04-22 12:21:00|29645.23|29645.23|29645.23|29645.23|29648.76|29648.76|29641.69|29641.69|0
1650630080000|2022-04-22 12:21:20|29652.3|29652.3|29652.3|29652.3|29652.3|29652.3|29652.3|29652.3|0
1650630200000|2022-04-22 12:23:20|29652.9|29652.9|29652.9|29652.9|29652.9|29652.9|29652.9|29652.9|0
1650630250000|2022-04-22 12:24:10|29663.5|29663.5|29648.76|29648.76|29663.5|29663.5|29648.76|29648.76|0
1650630270000|2022-04-22 12:24:30|29634.62|29634.62|29634.62|29634.62|29634.62|29634.62|29634.62|29634.62|0
1650630290000|2022-04-22 12:24:50|29641.69|29641.69|29641.69|29641.69|29641.69|29641.69|29641.69|29641.69|0
1650630340000|2022-04-22 12:25:40|29645.23|29645.23|29648.76|29648.76|29648.76|29648.76|29645.23|29645.23|0
1650630390000|2022-04-22 12:26:30|29652.3|29652.3|29655.83|29655.83|29655.83|29655.83|29652.3|29652.3|0
1650630400000|2022-04-22 12:26:40|29656.07|29656.07|29656.07|29656.07|29656.07|29656.07|29656.07|29656.07|0
1650630410000|2022-04-22 12:26:50|29656.97|29656.97|29656.97|29656.97|29656.97|29656.97|29656.97|29656.97|0
1650630430000|2022-04-22 12:27:10|29653.44|29653.44|29646.37|29646.37|29653.44|29653.44|29646.37|29646.37|0
1650630440000|2022-04-22 12:27:20|29653.44|29653.44|29656.67|29656.67|29656.67|29656.67|29653.14|29653.14|0
1650630480000|2022-04-22 12:28:00|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|0
1650630490000|2022-04-22 12:28:10|29663.74|29663.74|29660.21|29660.21|29663.74|29663.74|29660.21|29660.21|0
1650630520000|2022-04-22 12:28:40|29670.81|29670.81|29670.81|29670.81|29670.81|29670.81|29670.81|29670.81|0
1650630530000|2022-04-22 12:28:50|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|0
1650630540000|2022-04-22 12:29:00|29677.88|29677.88|29681.42|29681.42|29681.42|29681.42|29677.88|29677.88|0
1650630550000|2022-04-22 12:29:10|29677.88|29677.88|29677.88|29677.88|29677.88|29677.88|29677.88|29677.88|0
1650630580000|2022-04-22 12:29:40|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|0
1650630590000|2022-04-22 12:29:50|29677.88|29677.88|29677.88|29677.88|29677.88|29677.88|29677.88|29677.88|0
1650630610000|2022-04-22 12:30:10|29677.28|29677.28|29677.28|29677.28|29677.28|29677.28|29677.28|29677.28|0
1650630640000|2022-04-22 12:30:40|29673.75|29673.75|29673.75|29673.75|29673.75|29673.75|29673.75|29673.75|0
1650630650000|2022-04-22 12:30:50|29670.21|29670.21|29670.21|29670.21|29670.21|29670.21|29670.21|29670.21|0
1650630660000|2022-04-22 12:31:00|29670.81|29670.81|29674.35|29674.35|29674.35|29674.35|29670.81|29670.81|0
1650630730000|2022-04-22 12:32:10|29670.81|29670.81|29677.88|29677.88|29677.88|29677.88|29670.81|29670.81|0
1650630750000|2022-04-22 12:32:30|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|0
1650630820000|2022-04-22 12:33:40|29692.02|29692.02|29692.02|29692.02|29692.02|29692.02|29692.02|29692.02|0
1650630850000|2022-04-22 12:34:10|29695.56|29695.56|29695.56|29695.56|29695.56|29695.56|29695.56|29695.56|0
1650630860000|2022-04-22 12:34:20|29699.09|29699.09|29699.09|29699.09|29699.09|29699.09|29699.09|29699.09|0
1650630870000|2022-04-22 12:34:30|29699.39|29699.39|29699.69|29699.69|29699.69|29699.69|29699.39|29699.39|0
1650630900000|2022-04-22 12:35:00|29699.39|29699.39|29699.99|29699.99|29699.99|29699.99|29699.39|29699.39|0
1650630970000|2022-04-22 12:36:10|29717.67|29717.67|29717.67|29717.67|29717.67|29717.67|29717.67|29717.67|0
1650630980000|2022-04-22 12:36:20|29714.13|29714.13|29707.06|29707.06|29714.13|29714.13|29703.53|29703.53|0
1650631040000|2022-04-22 12:37:20|29703.53|29703.53|29707.06|29707.06|29707.06|29707.06|29703.53|29703.53|0
1650631060000|2022-04-22 12:37:40|29710.6|29710.6|29710.6|29710.6|29710.6|29710.6|29710.6|29710.6|0
1650631070000|2022-04-22 12:37:50|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|0
1650631110000|2022-04-22 12:38:30|29707.36|29707.36|29707.36|29707.36|29707.36|29707.36|29707.36|29707.36|0
1650631130000|2022-04-22 12:38:50|29707.06|29707.06|29707.06|29707.06|29707.06|29707.06|29707.06|29707.06|0
1650631140000|2022-04-22 12:39:00|29703.53|29703.53|29703.53|29703.53|29703.53|29703.53|29703.53|29703.53|0
1650631150000|2022-04-22 12:39:10|29707.06|29707.06|29707.06|29707.06|29707.06|29707.06|29707.06|29707.06|0
1650631160000|2022-04-22 12:39:20|29707.97|29707.97|29718.57|29718.57|29722.1|29722.1|29707.97|29707.97|0
1650631240000|2022-04-22 12:40:40|29715.03|29715.03|29715.03|29715.03|29715.03|29715.03|29715.03|29715.03|0
1650631250000|2022-04-22 12:40:50|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|0
1650631260000|2022-04-22 12:41:00|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|0
1650631300000|2022-04-22 12:41:40|29711.2|29711.2|29711.2|29711.2|29711.2|29711.2|29711.2|29711.2|0
1650631350000|2022-04-22 12:42:30|29714.73|29714.73|29714.73|29714.73|29714.73|29714.73|29714.73|29714.73|0
1650631360000|2022-04-22 12:42:40|29707.66|29707.66|29707.66|29707.66|29707.66|29707.66|29707.66|29707.66|0
1650631410000|2022-04-22 12:43:30|29708.27|29708.27|29708.87|29708.87|29708.87|29708.87|29708.27|29708.27|0
1650631430000|2022-04-22 12:43:50|29712.4|29712.4|29712.4|29712.4|29712.4|29712.4|29712.4|29712.4|0
1650631450000|2022-04-22 12:44:10|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|0
1650631460000|2022-04-22 12:44:20|29704.43|29704.43|29704.13|29704.13|29704.43|29704.43|29704.13|29704.13|0
1650631470000|2022-04-22 12:44:30|29700.59|29700.59|29700.59|29700.59|29700.59|29700.59|29700.59|29700.59|0
1650631480000|2022-04-22 12:44:40|29700.9|29700.9|29700.9|29700.9|29700.9|29700.9|29700.49|29700.49|0
1650631490000|2022-04-22 12:44:50|29693.83|29693.83|29693.83|29693.83|29693.83|29693.83|29693.83|29693.83|0
1650631500000|2022-04-22 12:45:00|29700.9|29700.9|29700.9|29700.9|29700.9|29700.9|29700.9|29700.9|0
1650631510000|2022-04-22 12:45:10|29697.36|29697.36|29697.36|29697.36|29697.36|29697.36|29697.36|29697.36|0
1650631520000|2022-04-22 12:45:20|29697.06|29697.06|29700.59|29700.59|29700.59|29700.59|29697.06|29697.06|0
1650631530000|2022-04-22 12:45:30|29700.9|29700.9|29715.03|29715.03|29715.03|29715.03|29700.9|29700.9|0
1650631540000|2022-04-22 12:45:40|29718.57|29718.57|29718.57|29718.57|29718.57|29718.57|29718.57|29718.57|0
1650631560000|2022-04-22 12:46:00|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|0
1650631570000|2022-04-22 12:46:10|29711.2|29711.2|29711.2|29711.2|29711.2|29711.2|29711.2|29711.2|0
1650631620000|2022-04-22 12:47:00|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|29710.9|0
1650631640000|2022-04-22 12:47:20|29721.5|29721.5|29725.04|29725.04|29725.04|29725.04|29721.5|29721.5|0
1650631650000|2022-04-22 12:47:30|29717.97|29717.97|29717.97|29717.97|29717.97|29717.97|29717.97|29717.97|0
1650631690000|2022-04-22 12:48:10|29714.43|29714.43|29714.43|29714.43|29714.43|29714.43|29714.43|29714.43|0
1650631700000|2022-04-22 12:48:20|29707.36|29707.36|29707.36|29707.36|29707.36|29707.36|29707.36|29707.36|0
1650631730000|2022-04-22 12:48:50|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|0
1650631740000|2022-04-22 12:49:00|29699.69|29699.69|29713.83|29713.83|29713.83|29713.83|29699.69|29699.69|0
1650631760000|2022-04-22 12:49:20|29717.37|29717.37|29717.37|29717.37|29717.37|29717.37|29717.37|29717.37|0
1650631780000|2022-04-22 12:49:40|29724.44|29724.44|29724.44|29724.44|29724.44|29724.44|29724.44|29724.44|0
1650631800000|2022-04-22 12:50:00|29717.07|29717.07|29710|29710|29717.07|29717.07|29710|29710|0
1650631810000|2022-04-22 12:50:10|29709.7|29709.7|29706.16|29706.16|29709.7|29709.7|29706.16|29706.16|0
1650631860000|2022-04-22 12:51:00|29702.63|29702.63|29702.63|29702.63|29702.63|29702.63|29702.63|29702.63|0
1650631870000|2022-04-22 12:51:10|29706.16|29706.16|29706.16|29706.16|29706.16|29706.16|29706.16|29706.16|0
1650631890000|2022-04-22 12:51:30|29709.7|29709.7|29709.7|29709.7|29709.7|29709.7|29709.7|29709.7|0
1650631920000|2022-04-22 12:52:00|29706.16|29706.16|29706.16|29706.16|29706.16|29706.16|29706.16|29706.16|0
1650631940000|2022-04-22 12:52:20|29695.56|29695.56|29692.02|29692.02|29695.56|29695.56|29692.02|29692.02|0
1650631980000|2022-04-22 12:53:00|29688.49|29688.49|29688.49|29688.49|29688.49|29688.49|29688.49|29688.49|0
1650631990000|2022-04-22 12:53:10|29688.79|29688.79|29688.79|29688.79|29688.79|29688.79|29688.79|29688.79|0
1650632000000|2022-04-22 12:53:20|29692.32|29692.32|29692.32|29692.32|29692.32|29692.32|29692.32|29692.32|0
1650632030000|2022-04-22 12:53:50|29688.79|29688.79|29688.79|29688.79|29688.79|29688.79|29688.79|29688.79|0
1650632040000|2022-04-22 12:54:00|29685.25|29685.25|29685.25|29685.25|29685.25|29685.25|29685.25|29685.25|0
1650632070000|2022-04-22 12:54:30|29688.79|29688.79|29695.86|29695.86|29695.86|29695.86|29688.79|29688.79|0
1650632140000|2022-04-22 12:55:40|29692.32|29692.32|29692.32|29692.32|29692.32|29692.32|29692.32|29692.32|0
1650632220000|2022-04-22 12:57:00|29699.39|29699.39|29699.39|29699.39|29699.39|29699.39|29699.39|29699.39|0
1650632250000|2022-04-22 12:57:30|29695.86|29695.86|29692.32|29692.32|29695.86|29695.86|29692.32|29692.32|0
1650632260000|2022-04-22 12:57:40|29694.09|29694.09|29678.18|29678.18|29694.09|29694.09|29678.18|29678.18|0
1650632270000|2022-04-22 12:57:50|29677.58|29677.58|29670.51|29670.51|29677.58|29677.58|29670.51|29670.51|0
1650632280000|2022-04-22 12:58:00|29669.91|29669.91|29669.61|29669.61|29669.91|29669.91|29669.01|29669.01|0
1650632300000|2022-04-22 12:58:20|29666.08|29666.08|29669.61|29669.61|29669.61|29669.61|29666.08|29666.08|0
1650632310000|2022-04-22 12:58:30|29662.54|29662.54|29662.54|29662.54|29662.54|29662.54|29662.54|29662.54|0
1650632330000|2022-04-22 12:58:50|29661.64|29661.64|29661.64|29661.64|29661.64|29661.64|29661.64|29661.64|0
1650632340000|2022-04-22 12:59:00|29658.11|29658.11|29658.11|29658.11|29658.11|29658.11|29658.11|29658.11|0
1650632360000|2022-04-22 12:59:20|29661.64|29661.64|29654.57|29654.57|29661.64|29661.64|29654.57|29654.57|0
1650632370000|2022-04-22 12:59:30|29654.87|29654.87|29665.48|29665.48|29665.48|29665.48|29654.87|29654.87|0
1650632410000|2022-04-22 13:00:10|29672.55|29672.55|29679.62|29679.62|29679.62|29679.62|29672.55|29672.55|0
1650632420000|2022-04-22 13:00:20|29686.69|29686.69|29686.69|29686.69|29686.69|29686.69|29686.69|29686.69|0
1650632430000|2022-04-22 13:00:30|29686.99|29686.99|29690.52|29690.52|29690.52|29690.52|29686.99|29686.99|0
1650632440000|2022-04-22 13:00:40|29686.99|29686.99|29686.99|29686.99|29686.99|29686.99|29686.99|29686.99|0
1650632450000|2022-04-22 13:00:50|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|0
1650632460000|2022-04-22 13:01:00|29693.46|29693.46|29693.46|29693.46|29693.46|29693.46|29693.46|29693.46|0
1650632490000|2022-04-22 13:01:30|29696.99|29696.99|29696.99|29696.99|29696.99|29696.99|29696.99|29696.99|0
1650632500000|2022-04-22 13:01:40|29689.92|29689.92|29693.46|29693.46|29693.46|29693.46|29689.92|29689.92|0
1650632510000|2022-04-22 13:01:50|29696.99|29696.99|29693.86|29693.86|29696.99|29696.99|29693.46|29693.46|0
1650632520000|2022-04-22 13:02:00|29686.8|29686.8|29686.8|29686.8|29686.8|29686.8|29686.8|29686.8|0
1650632550000|2022-04-22 13:02:30|29686.49|29686.49|29682.96|29682.96|29686.49|29686.49|29682.96|29682.96|0
1650632590000|2022-04-22 13:03:10|29697.1|29697.1|29690.03|29690.03|29700.63|29700.63|29690.03|29690.03|0
1650632630000|2022-04-22 13:03:50|29693.56|29693.56|29690.03|29690.03|29693.56|29693.56|29690.03|29690.03|0
1650632650000|2022-04-22 13:04:10|29693.56|29693.56|29693.56|29693.56|29693.56|29693.56|29693.56|29693.56|0
1650632660000|2022-04-22 13:04:20|29700.63|29700.63|29700.63|29700.63|29700.63|29700.63|29700.63|29700.63|0
1650632670000|2022-04-22 13:04:30|29697.1|29697.1|29697.1|29697.1|29697.1|29697.1|29697.1|29697.1|0
1650632680000|2022-04-22 13:04:40|29690.03|29690.03|29689.43|29689.43|29690.03|29690.03|29689.43|29689.43|0
1650632700000|2022-04-22 13:05:00|29682.36|29682.36|29682.36|29682.36|29682.36|29682.36|29682.36|29682.36|0
1650632710000|2022-04-22 13:05:10|29681.46|29681.46|29681.46|29681.46|29681.46|29681.46|29681.46|29681.46|0
1650632740000|2022-04-22 13:05:40|29681.05|29681.05|29680.64|29680.64|29681.05|29681.05|29680.64|29680.64|0
1650632770000|2022-04-22 13:06:10|29666.5|29666.5|29673.57|29673.57|29673.57|29673.57|29666.5|29666.5|0
1650632820000|2022-04-22 13:07:00|29677.1|29677.1|29680.64|29680.64|29680.64|29680.64|29677.1|29677.1|0
1650632840000|2022-04-22 13:07:20|29677.1|29677.1|29677.1|29677.1|29677.1|29677.1|29677.1|29677.1|0
1650632850000|2022-04-22 13:07:30|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|0
1650632900000|2022-04-22 13:08:20|29680.34|29680.34|29687.41|29687.41|29687.41|29687.41|29680.34|29680.34|0
1650632930000|2022-04-22 13:08:50|29690.94|29690.94|29690.94|29690.94|29690.94|29690.94|29690.94|29690.94|0
1650632940000|2022-04-22 13:09:00|29687.41|29687.41|29687.41|29687.41|29687.41|29687.41|29687.41|29687.41|0
1650632950000|2022-04-22 13:09:10|29680.34|29680.34|29680.34|29680.34|29680.34|29680.34|29680.34|29680.34|0
1650632960000|2022-04-22 13:09:20|29669.73|29669.73|29669.73|29669.73|29669.73|29669.73|29669.73|29669.73|0
1650632970000|2022-04-22 13:09:30|29669.13|29669.13|29669.13|29669.13|29669.13|29669.13|29669.13|29669.13|0
1650632980000|2022-04-22 13:09:40|29669.43|29669.43|29669.43|29669.43|29669.43|29669.43|29669.43|29669.43|0
1650632990000|2022-04-22 13:09:50|29665.9|29665.9|29662.36|29662.36|29665.9|29665.9|29662.36|29662.36|0
1650633080000|2022-04-22 13:11:20|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|0
1650633090000|2022-04-22 13:11:30|29655.29|29655.29|29651.76|29651.76|29655.29|29655.29|29651.76|29651.76|0
1650633100000|2022-04-22 13:11:40|29655.29|29655.29|29655.29|29655.29|29655.29|29655.29|29655.29|29655.29|0
1650633120000|2022-04-22 13:12:00|29658.83|29658.83|29655.29|29655.29|29658.83|29658.83|29655.29|29655.29|0
1650633130000|2022-04-22 13:12:10|29654.39|29654.39|29654.39|29654.39|29654.39|29654.39|29654.39|29654.39|0
1650633190000|2022-04-22 13:13:10|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|0
1650633210000|2022-04-22 13:13:30|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1650633220000|2022-04-22 13:13:40|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|0
1650633240000|2022-04-22 13:14:00|29651.1|29651.1|29658.17|29658.17|29658.17|29658.17|29651.1|29651.1|0
1650633250000|2022-04-22 13:14:10|29661.7|29661.7|29665.24|29665.24|29665.24|29665.24|29661.7|29661.7|0
1650633280000|2022-04-22 13:14:40|29661.7|29661.7|29656.67|29656.67|29661.7|29661.7|29656.67|29656.67|0
1650633310000|2022-04-22 13:15:10|29660.2|29660.2|29660.2|29660.2|29660.2|29660.2|29660.2|29660.2|0
1650633360000|2022-04-22 13:16:00|29663.74|29663.74|29663.74|29663.74|29663.74|29663.74|29663.74|29663.74|0
1650633370000|2022-04-22 13:16:10|29663.44|29663.44|29664.34|29664.34|29664.34|29664.34|29663.44|29663.44|0
1650633380000|2022-04-22 13:16:20|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|0
1650633390000|2022-04-22 13:16:30|29659.9|29659.9|29659.9|29659.9|29659.9|29659.9|29659.9|29659.9|0
1650633410000|2022-04-22 13:16:50|29663.44|29663.44|29663.44|29663.44|29663.44|29663.44|29663.44|29663.44|0
1650633440000|2022-04-22 13:17:20|29663.85|29663.85|29660.31|29660.31|29663.85|29663.85|29660.31|29660.31|0
1650633450000|2022-04-22 13:17:30|29656.78|29656.78|29653.24|29653.24|29656.78|29656.78|29653.24|29653.24|0
1650633460000|2022-04-22 13:17:40|29652.64|29652.64|29652.64|29652.64|29652.64|29652.64|29652.64|29652.64|0
1650633480000|2022-04-22 13:18:00|29652.4|29652.4|29655.93|29655.93|29655.93|29655.93|29652.4|29652.4|0
1650633490000|2022-04-22 13:18:10|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|29655.63|0
1650633500000|2022-04-22 13:18:20|29652.1|29652.1|29651.8|29651.8|29652.1|29652.1|29651.8|29651.8|0
1650633510000|2022-04-22 13:18:30|29651.2|29651.2|29650.38|29650.38|29651.2|29651.2|29650.38|29650.38|0
1650633530000|2022-04-22 13:18:50|29650.08|29650.08|29650.08|29650.08|29650.08|29650.08|29650.08|29650.08|0
1650633560000|2022-04-22 13:19:20|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|0
1650633580000|2022-04-22 13:19:40|29649.18|29649.18|29645.64|29645.64|29649.18|29649.18|29645.64|29645.64|0
1650633620000|2022-04-22 13:20:20|29645.94|29645.94|29646.54|29646.54|29646.54|29646.54|29645.94|29645.94|0
1650633650000|2022-04-22 13:20:50|29645.34|29645.34|29638.27|29638.27|29645.34|29645.34|29638.27|29638.27|0
1650633660000|2022-04-22 13:21:00|29634.74|29634.74|29634.74|29634.74|29634.74|29634.74|29634.74|29634.74|0
1650633670000|2022-04-22 13:21:10|29634.13|29634.13|29634.13|29634.13|29634.13|29634.13|29634.13|29634.13|0
1650633700000|2022-04-22 13:21:40|29630.6|29630.6|29630.6|29630.6|29630.6|29630.6|29630.6|29630.6|0
1650633710000|2022-04-22 13:21:50|29627.06|29627.06|29630.6|29630.6|29630.6|29630.6|29627.06|29627.06|0
1650633750000|2022-04-22 13:22:30|29616.46|29616.46|29619.18|29619.18|29619.18|29619.18|29612.11|29612.11|0
1650633770000|2022-04-22 13:22:50|29615.64|29615.64|29615.64|29615.64|29615.64|29615.64|29615.64|29615.64|0
1650633790000|2022-04-22 13:23:10|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1650633810000|2022-04-22 13:23:30|29626.25|29626.25|29626.25|29626.25|29626.25|29626.25|29626.25|29626.25|0
1650633830000|2022-04-22 13:23:50|29625.94|29625.94|29625.94|29625.94|29625.94|29625.94|29625.94|29625.94|0
1650633850000|2022-04-22 13:24:10|29625.34|29625.34|29625.34|29625.34|29625.34|29625.34|29625.34|29625.34|0
1650633860000|2022-04-22 13:24:20|29635.95|29635.95|29635.95|29635.95|29635.95|29635.95|29635.95|29635.95|0
1650633900000|2022-04-22 13:25:00|29639.48|29639.48|29639.48|29639.48|29639.48|29639.48|29639.48|29639.48|0
1650633910000|2022-04-22 13:25:10|29643.02|29643.02|29643.02|29643.02|29643.02|29643.02|29643.02|29643.02|0
1650633930000|2022-04-22 13:25:30|29643.43|29643.43|29643.43|29643.43|29643.43|29643.43|29643.43|29643.43|0
1650633960000|2022-04-22 13:26:00|29643.73|29643.73|29643.73|29643.73|29643.73|29643.73|29643.73|29643.73|0
1650633970000|2022-04-22 13:26:10|29647.26|29647.26|29651.4|29651.4|29651.4|29651.4|29647.26|29647.26|0
1650634000000|2022-04-22 13:26:40|29654.93|29654.93|29654.93|29654.93|29654.93|29654.93|29654.93|29654.93|0
1650634010000|2022-04-22 13:26:50|29651.4|29651.4|29651.1|29651.1|29651.4|29651.4|29651.1|29651.1|0
1650634030000|2022-04-22 13:27:10|29647.56|29647.56|29647.56|29647.56|29647.56|29647.56|29647.56|29647.56|0
1650634040000|2022-04-22 13:27:20|29647.86|29647.86|29647.86|29647.86|29647.86|29647.86|29647.86|29647.86|0
1650634070000|2022-04-22 13:27:50|29654.93|29654.93|29654.93|29654.93|29654.93|29654.93|29654.93|29654.93|0
1650634090000|2022-04-22 13:28:10|29651.4|29651.4|29647.86|29647.86|29651.4|29651.4|29647.86|29647.86|0
1650634100000|2022-04-22 13:28:20|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|29644.33|0
1650634120000|2022-04-22 13:28:40|29640.79|29640.79|29640.79|29640.79|29640.79|29640.79|29640.79|29640.79|0
1650634170000|2022-04-22 13:29:30|29641.09|29641.09|29641.09|29641.09|29641.09|29641.09|29641.09|29641.09|0
1650634180000|2022-04-22 13:29:40|29644.63|29644.63|29648.16|29648.16|29648.16|29648.16|29644.63|29644.63|0
1650634190000|2022-04-22 13:29:50|29644.63|29644.63|29610.48|29610.48|29644.63|29644.63|29610.48|29610.48|0
1650634200000|2022-04-22 13:30:00|29614.02|29614.02|29618.75|29618.75|29619.05|29619.05|29596.34|29596.34|0
1650634210000|2022-04-22 13:30:10|29619.05|29619.05|29611.08|29611.08|29622.59|29622.59|29611.08|29611.08|0
1650634220000|2022-04-22 13:30:20|29611.33|29611.33|29611.63|29611.63|29611.63|29611.63|29597.19|29597.19|0
1650634230000|2022-04-22 13:30:30|29618.7|29618.7|29615.16|29615.16|29618.7|29618.7|29615.16|29615.16|0
1650634240000|2022-04-22 13:30:40|29622.23|29622.23|29615.76|29615.76|29622.83|29622.83|29615.76|29615.76|0
1650634250000|2022-04-22 13:30:50|29615.16|29615.16|29618.7|29618.7|29618.7|29618.7|29615.16|29615.16|0
1650634260000|2022-04-22 13:31:00|29622.23|29622.23|29622.23|29622.23|29622.23|29622.23|29622.23|29622.23|0
1650634270000|2022-04-22 13:31:10|29618.7|29618.7|29615.16|29615.16|29618.7|29618.7|29615.16|29615.16|0
1650634290000|2022-04-22 13:31:30|29608.09|29608.09|29604.56|29604.56|29608.09|29608.09|29604.56|29604.56|0
1650634300000|2022-04-22 13:31:40|29603.96|29603.96|29603.96|29603.96|29603.96|29603.96|29603.96|29603.96|0
1650634310000|2022-04-22 13:31:50|29596.89|29596.89|29596.89|29596.89|29596.89|29596.89|29596.89|29596.89|0
1650634320000|2022-04-22 13:32:00|29600.42|29600.42|29596.89|29596.89|29600.42|29600.42|29593.35|29593.35|0
1650634330000|2022-04-22 13:32:10|29600.42|29600.42|29603.96|29603.96|29603.96|29603.96|29600.42|29600.42|0
1650634340000|2022-04-22 13:32:20|29611.02|29611.02|29615.46|29615.46|29615.46|29615.46|29611.02|29611.02|0
1650634350000|2022-04-22 13:32:30|29608.39|29608.39|29607.98|29607.98|29608.39|29608.39|29607.98|29607.98|0
1650634360000|2022-04-22 13:32:40|29611.52|29611.52|29615.05|29615.05|29615.05|29615.05|29607.98|29607.98|0
1650634370000|2022-04-22 13:32:50|29618.59|29618.59|29611.52|29611.52|29618.59|29618.59|29611.52|29611.52|0
1650634380000|2022-04-22 13:33:00|29618.59|29618.59|29618.59|29618.59|29618.59|29618.59|29618.59|29618.59|0
1650634390000|2022-04-22 13:33:10|29615.05|29615.05|29615.05|29615.05|29618.59|29618.59|29615.05|29615.05|0
1650634400000|2022-04-22 13:33:20|29611.52|29611.52|29622.12|29622.12|29622.12|29622.12|29611.52|29611.52|0
1650634410000|2022-04-22 13:33:30|29625.66|29625.66|29633.03|29633.03|29636.56|29636.56|29625.66|29625.66|0
1650634420000|2022-04-22 13:33:40|29625.96|29625.96|29625.96|29625.96|29625.96|29625.96|29625.96|29625.96|0
1650634430000|2022-04-22 13:33:50|29622.42|29622.42|29614.75|29614.75|29622.42|29622.42|29614.75|29614.75|0
1650634440000|2022-04-22 13:34:00|29618.29|29618.29|29621.82|29621.82|29621.82|29621.82|29618.29|29618.29|0
1650634450000|2022-04-22 13:34:10|29621.22|29621.22|29621.22|29621.22|29621.22|29621.22|29621.22|29621.22|0
1650634460000|2022-04-22 13:34:20|29621.82|29621.82|29615.35|29615.35|29622.42|29622.42|29615.35|29615.35|0
1650634470000|2022-04-22 13:34:30|29622.42|29622.42|29625.96|29625.96|29625.96|29625.96|29622.42|29622.42|0
1650634480000|2022-04-22 13:34:40|29622.42|29622.42|29629.49|29629.49|29636.56|29636.56|29622.42|29622.42|0
1650634490000|2022-04-22 13:34:50|29636.56|29636.56|29625.96|29625.96|29636.56|29636.56|29625.96|29625.96|0
1650634500000|2022-04-22 13:35:00|29629.49|29629.49|29617.38|29617.38|29629.49|29629.49|29613.85|29613.85|0
1650634510000|2022-04-22 13:35:10|29613.85|29613.85|29620.92|29620.92|29620.92|29620.92|29613.85|29613.85|0
1650634520000|2022-04-22 13:35:20|29621.22|29621.22|29624.75|29624.75|29624.75|29624.75|29621.22|29621.22|0
1650634530000|2022-04-22 13:35:30|29628.29|29628.29|29628.29|29628.29|29628.29|29628.29|29628.29|29628.29|0
1650634540000|2022-04-22 13:35:40|29631.82|29631.82|29628.29|29628.29|29631.82|29631.82|29628.29|29628.29|0
1650634550000|2022-04-22 13:35:50|29624.75|29624.75|29621.22|29621.22|29624.75|29624.75|29621.22|29621.22|0
1650634560000|2022-04-22 13:36:00|29624.75|29624.75|29628.29|29628.29|29628.29|29628.29|29624.75|29624.75|0
1650634570000|2022-04-22 13:36:10|29624.75|29624.75|29621.22|29621.22|29624.75|29624.75|29621.22|29621.22|0
1650634620000|2022-04-22 13:37:00|29609.8|29609.8|29609.8|29609.8|29610.1|29610.1|29609.8|29609.8|0
1650634630000|2022-04-22 13:37:10|29606.26|29606.26|29606.26|29606.26|29606.26|29606.26|29606.26|29606.26|0
1650634640000|2022-04-22 13:37:20|29609.8|29609.8|29599.19|29599.19|29609.8|29609.8|29599.19|29599.19|0
1650634650000|2022-04-22 13:37:30|29598.89|29598.89|29595.36|29595.36|29598.89|29598.89|29595.36|29595.36|0
1650634660000|2022-04-22 13:37:40|29598.89|29598.89|29598.89|29598.89|29598.89|29598.89|29598.89|29598.89|0
1650634670000|2022-04-22 13:37:50|29591.82|29591.82|29592.12|29592.12|29592.12|29592.12|29591.82|29591.82|0
1650634680000|2022-04-22 13:38:00|29602.73|29602.73|29606.26|29606.26|29606.26|29606.26|29602.73|29602.73|0
1650634700000|2022-04-22 13:38:20|29609.8|29609.8|29613.33|29613.33|29613.33|29613.33|29609.8|29609.8|0
1650634710000|2022-04-22 13:38:30|29609.8|29609.8|29609.8|29609.8|29609.8|29609.8|29609.8|29609.8|0
1650634720000|2022-04-22 13:38:40|29602.73|29602.73|29606.26|29606.26|29606.26|29606.26|29602.73|29602.73|0
1650634730000|2022-04-22 13:38:50|29609.8|29609.8|29609.8|29609.8|29609.8|29609.8|29609.8|29609.8|0
1650634740000|2022-04-22 13:39:00|29606.26|29606.26|29606.26|29606.26|29606.26|29606.26|29606.26|29606.26|0
1650634750000|2022-04-22 13:39:10|29609.8|29609.8|29616.87|29616.87|29616.87|29616.87|29609.8|29609.8|0
1650634760000|2022-04-22 13:39:20|29616.56|29616.56|29610.4|29610.4|29617.17|29617.17|29610.1|29610.1|0
1650634770000|2022-04-22 13:39:30|29609.8|29609.8|29597.77|29597.77|29609.8|29609.8|29597.77|29597.77|0
1650634780000|2022-04-22 13:39:40|29597.53|29597.53|29592.78|29592.78|29599.85|29599.85|29592.78|29592.78|0
1650634790000|2022-04-22 13:39:50|29589.25|29589.25|29585.71|29585.71|29589.25|29589.25|29585.71|29585.71|0
1650634800000|2022-04-22 13:40:00|29582.18|29582.18|29582.07|29582.07|29582.48|29582.48|29582.07|29582.07|0
1650634810000|2022-04-22 13:40:10|29582.89|29582.89|29572.28|29572.28|29586.42|29586.42|29572.28|29572.28|0
1650634820000|2022-04-22 13:40:20|29575.82|29575.82|29578.45|29578.45|29579.35|29579.35|29575.82|29575.82|0
1650634830000|2022-04-22 13:40:30|29574.92|29574.92|29560.78|29560.78|29574.92|29574.92|29560.78|29560.78|0
1650634840000|2022-04-22 13:40:40|29557.24|29557.24|29564.31|29564.31|29564.31|29564.31|29557.24|29557.24|0
1650634850000|2022-04-22 13:40:50|29557.24|29557.24|29557.24|29557.24|29557.24|29557.24|29557.24|29557.24|0
1650634870000|2022-04-22 13:41:10|29564.31|29564.31|29567.85|29567.85|29567.85|29567.85|29564.31|29564.31|0
1650634880000|2022-04-22 13:41:20|29560.78|29560.78|29553.71|29553.71|29560.78|29560.78|29543.1|29543.1|0
1650634900000|2022-04-22 13:41:40|29557.24|29557.24|29550.17|29550.17|29557.24|29557.24|29550.17|29550.17|0
1650634920000|2022-04-22 13:42:00|29539.57|29539.57|29532.09|29532.09|29539.57|29539.57|29532.09|29532.09|0
1650634930000|2022-04-22 13:42:10|29525.02|29525.02|29525.02|29525.02|29532.09|29532.09|29525.02|29525.02|0
1650634940000|2022-04-22 13:42:20|29521.48|29521.48|29520.58|29520.58|29521.48|29521.48|29520.58|29520.58|0
1650634950000|2022-04-22 13:42:30|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|0
1650634960000|2022-04-22 13:42:40|29513.51|29513.51|29520.58|29520.58|29520.58|29520.58|29513.51|29513.51|0
1650634970000|2022-04-22 13:42:50|29531.19|29531.19|29531.19|29531.19|29531.19|29531.19|29531.19|29531.19|0
1650634980000|2022-04-22 13:43:00|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|0
1650635000000|2022-04-22 13:43:20|29520.58|29520.58|29517.05|29517.05|29520.58|29520.58|29517.05|29517.05|0
1650635010000|2022-04-22 13:43:30|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|0
1650635030000|2022-04-22 13:43:50|29509.98|29509.98|29505.24|29505.24|29509.98|29509.98|29505.24|29505.24|0
1650635050000|2022-04-22 13:44:10|29501.71|29501.71|29501.71|29501.71|29501.71|29501.71|29501.71|29501.71|0
1650635060000|2022-04-22 13:44:20|29484.03|29484.03|29484.03|29484.03|29484.03|29484.03|29484.03|29484.03|0
1650635070000|2022-04-22 13:44:30|29491.1|29491.1|29495.24|29495.24|29502.31|29502.31|29491.1|29491.1|0
1650635080000|2022-04-22 13:44:40|29498.77|29498.77|29498.77|29498.77|29502.31|29502.31|29498.77|29498.77|0
1650635100000|2022-04-22 13:45:00|29502.31|29502.31|29502.31|29502.31|29502.31|29502.31|29502.31|29502.31|0
1650635110000|2022-04-22 13:45:10|29503.21|29503.21|29504.29|29504.29|29514.9|29514.9|29503.21|29503.21|0
1650635130000|2022-04-22 13:45:30|29507.83|29507.83|29507.83|29507.83|29507.83|29507.83|29507.83|29507.83|0
1650635140000|2022-04-22 13:45:40|29518.43|29518.43|29518.43|29518.43|29518.43|29518.43|29518.43|29518.43|0
1650635150000|2022-04-22 13:45:50|29514.9|29514.9|29504.29|29504.29|29514.9|29514.9|29504.29|29504.29|0
1650635180000|2022-04-22 13:46:20|29507.83|29507.83|29507.83|29507.83|29507.83|29507.83|29507.83|29507.83|0
1650635190000|2022-04-22 13:46:30|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|0
1650635200000|2022-04-22 13:46:40|29507.83|29507.83|29504.29|29504.29|29507.83|29507.83|29504.29|29504.29|0
1650635210000|2022-04-22 13:46:50|29508.13|29508.13|29511.66|29511.66|29511.66|29511.66|29508.13|29508.13|0
1650635270000|2022-04-22 13:47:50|29514.71|29514.71|29514.41|29514.41|29514.71|29514.71|29514.41|29514.41|0
1650635280000|2022-04-22 13:48:00|29517.94|29517.94|29517.94|29517.94|29517.94|29517.94|29514.41|29514.41|0
1650635290000|2022-04-22 13:48:10|29510.87|29510.87|29510.87|29510.87|29510.87|29510.87|29510.87|29510.87|0
1650635300000|2022-04-22 13:48:20|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|0
1650635310000|2022-04-22 13:48:30|29521.18|29521.18|29521.18|29521.18|29521.18|29521.18|29521.18|29521.18|0
1650635320000|2022-04-22 13:48:40|29520.88|29520.88|29520.88|29520.88|29520.88|29520.88|29520.88|29520.88|0
1650635340000|2022-04-22 13:49:00|29524.41|29524.41|29524.41|29524.41|29524.41|29524.41|29524.41|29524.41|0
1650635350000|2022-04-22 13:49:10|29527.95|29527.95|29527.65|29527.65|29527.95|29527.95|29527.65|29527.65|0
1650635370000|2022-04-22 13:49:30|29527.95|29527.95|29535.02|29535.02|29535.02|29535.02|29527.95|29527.95|0
1650635400000|2022-04-22 13:50:00|29545.62|29545.62|29545.62|29545.62|29545.62|29545.62|29545.62|29545.62|0
1650635460000|2022-04-22 13:51:00|29534.11|29534.11|29527.04|29527.04|29534.11|29534.11|29527.04|29527.04|0
1650635480000|2022-04-22 13:51:20|29526.74|29526.74|29526.74|29526.74|29526.74|29526.74|29526.74|29526.74|0
1650635490000|2022-04-22 13:51:30|29530.28|29530.28|29530.28|29530.28|29530.28|29530.28|29530.28|29530.28|0
1650635500000|2022-04-22 13:51:40|29530.88|29530.88|29534.41|29534.41|29534.41|29534.41|29530.88|29530.88|0
1650635510000|2022-04-22 13:51:50|29537.95|29537.95|29541.48|29541.48|29541.48|29541.48|29537.95|29537.95|0
1650635550000|2022-04-22 13:52:30|29548.55|29548.55|29548.55|29548.55|29548.55|29548.55|29548.55|29548.55|0
1650635590000|2022-04-22 13:53:10|29541.48|29541.48|29552.09|29552.09|29552.09|29552.09|29541.48|29541.48|0
1650635610000|2022-04-22 13:53:30|29545.02|29545.02|29545.02|29545.02|29545.02|29545.02|29545.02|29545.02|0
1650635630000|2022-04-22 13:53:50|29548.55|29548.55|29548.55|29548.55|29548.55|29548.55|29548.25|29548.25|0
1650635640000|2022-04-22 13:54:00|29552.09|29552.09|29548.55|29548.55|29552.09|29552.09|29548.55|29548.55|0
1650635650000|2022-04-22 13:54:10|29541.48|29541.48|29537.95|29537.95|29541.48|29541.48|29537.95|29537.95|0
1650635670000|2022-04-22 13:54:30|29541.48|29541.48|29544.72|29544.72|29544.72|29544.72|29541.18|29541.18|0
1650635680000|2022-04-22 13:54:40|29548.25|29548.25|29548.66|29548.66|29548.66|29548.66|29548.25|29548.25|0
1650635690000|2022-04-22 13:54:50|29552.2|29552.2|29556.33|29556.33|29559.87|29559.87|29552.2|29552.2|0
1650635700000|2022-04-22 13:55:00|29566.94|29566.94|29570.47|29570.47|29570.47|29570.47|29566.94|29566.94|0
1650635710000|2022-04-22 13:55:10|29566.94|29566.94|29566.94|29566.94|29566.94|29566.94|29563.4|29563.4|0
1650635730000|2022-04-22 13:55:30|29565.17|29565.17|29566.94|29566.94|29566.94|29566.94|29565.17|29565.17|0
1650635740000|2022-04-22 13:55:40|29565.17|29565.17|29566.94|29566.94|29566.94|29566.94|29565.17|29565.17|0
1650635750000|2022-04-22 13:55:50|29563.4|29563.4|29564.55|29564.55|29564.55|29564.55|29563.4|29563.4|0
1650635760000|2022-04-22 13:56:00|29561.01|29561.01|29561.01|29561.01|29561.01|29561.01|29561.01|29561.01|0
1650635770000|2022-04-22 13:56:10|29557.48|29557.48|29557.48|29557.48|29557.48|29557.48|29557.48|29557.48|0
1650635780000|2022-04-22 13:56:20|29564.55|29564.55|29561.01|29561.01|29564.55|29564.55|29561.01|29561.01|0
1650635790000|2022-04-22 13:56:30|29564.55|29564.55|29571.62|29571.62|29571.62|29571.62|29564.55|29564.55|0
1650635800000|2022-04-22 13:56:40|29568.08|29568.08|29564.55|29564.55|29568.08|29568.08|29564.55|29564.55|0
1650635810000|2022-04-22 13:56:50|29562.78|29562.78|29559.25|29559.25|29562.78|29562.78|29557.48|29557.48|0
1650635820000|2022-04-22 13:57:00|29561.01|29561.01|29568.08|29568.08|29568.08|29568.08|29561.01|29561.01|0
1650635830000|2022-04-22 13:57:10|29571.62|29571.62|29575.15|29575.15|29582.22|29582.22|29571.62|29571.62|0
1650635850000|2022-04-22 13:57:30|29575.75|29575.75|29583.88|29583.88|29583.88|29583.88|29575.75|29575.75|0
1650635860000|2022-04-22 13:57:40|29580.35|29580.35|29576.81|29576.81|29580.35|29580.35|29576.81|29576.81|0
1650635870000|2022-04-22 13:57:50|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|0
1650635890000|2022-04-22 13:58:10|29580.35|29580.35|29576.81|29576.81|29580.35|29580.35|29576.81|29576.81|0
1650635920000|2022-04-22 13:58:40|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29569.74|29569.74|0
1650635930000|2022-04-22 13:58:50|29572.87|29572.87|29572.87|29572.87|29572.87|29572.87|29572.87|29572.87|0
1650635940000|2022-04-22 13:59:00|29569.34|29569.34|29551.66|29551.66|29569.34|29569.34|29551.66|29551.66|0
1650635950000|2022-04-22 13:59:10|29551.25|29551.25|29547.72|29547.72|29551.25|29551.25|29547.72|29547.72|0
1650635960000|2022-04-22 13:59:20|29551.25|29551.25|29558.32|29558.32|29558.32|29558.32|29551.25|29551.25|0
1650635990000|2022-04-22 13:59:50|29561.86|29561.86|29572.46|29572.46|29572.46|29572.46|29561.86|29561.86|0
1650636000000|2022-04-22 14:00:00|29565.39|29565.39|29564.19|29564.19|29565.39|29565.39|29564.19|29564.19|0
1650636010000|2022-04-22 14:00:10|29568.32|29568.32|29568.62|29568.62|29568.62|29568.62|29568.32|29568.32|0
1650636030000|2022-04-22 14:00:30|29579.23|29579.23|29579.53|29579.53|29579.53|29579.53|29579.23|29579.23|0
1650636040000|2022-04-22 14:00:40|29586.6|29586.6|29599.47|29599.47|29599.47|29599.47|29586.6|29586.6|0
1650636050000|2022-04-22 14:00:50|29595.93|29595.93|29603.24|29603.24|29603.24|29603.24|29595.93|29595.93|0
1650636060000|2022-04-22 14:01:00|29599.71|29599.71|29599.71|29599.71|29599.71|29599.71|29599.71|29599.71|0
1650636070000|2022-04-22 14:01:10|29596.18|29596.18|29596.18|29596.18|29596.18|29596.18|29596.18|29596.18|0
1650636080000|2022-04-22 14:01:20|29589.11|29589.11|29589.11|29589.11|29589.11|29589.11|29589.11|29589.11|0
1650636090000|2022-04-22 14:01:30|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|0
1650636100000|2022-04-22 14:01:40|29589.11|29589.11|29589.11|29589.11|29589.11|29589.11|29589.11|29589.11|0
1650636110000|2022-04-22 14:01:50|29589.35|29589.35|29589.35|29589.35|29589.35|29589.35|29589.35|29589.35|0
1650636120000|2022-04-22 14:02:00|29592.88|29592.88|29585.81|29585.81|29592.88|29592.88|29582.28|29582.28|0
1650636130000|2022-04-22 14:02:10|29585.21|29585.21|29588.75|29588.75|29588.75|29588.75|29585.21|29585.21|0
1650636140000|2022-04-22 14:02:20|29581.68|29581.68|29570.77|29570.77|29581.68|29581.68|29570.77|29570.77|0
1650636150000|2022-04-22 14:02:30|29584.91|29584.91|29584.91|29584.91|29584.91|29584.91|29584.91|29584.91|0
1650636160000|2022-04-22 14:02:40|29581.38|29581.38|29581.38|29581.38|29581.38|29581.38|29581.38|29581.38|0
1650636170000|2022-04-22 14:02:50|29584.91|29584.91|29584.61|29584.61|29584.91|29584.91|29584.61|29584.61|0
1650636180000|2022-04-22 14:03:00|29581.08|29581.08|29577.54|29577.54|29581.08|29581.08|29577.54|29577.54|0
1650636190000|2022-04-22 14:03:10|29584.61|29584.61|29584.61|29584.61|29584.61|29584.61|29584.61|29584.61|0
1650636210000|2022-04-22 14:03:30|29588.15|29588.15|29588.15|29588.15|29588.15|29588.15|29588.15|29588.15|0
1650636220000|2022-04-22 14:03:40|29591.68|29591.68|29595.22|29595.22|29595.22|29595.22|29591.68|29591.68|0
1650636230000|2022-04-22 14:03:50|29591.68|29591.68|29588.15|29588.15|29591.68|29591.68|29588.15|29588.15|0
1650636240000|2022-04-22 14:04:00|29591.68|29591.68|29592.58|29592.58|29592.58|29592.58|29591.68|29591.68|0
1650636260000|2022-04-22 14:04:20|29603.19|29603.19|29606.42|29606.42|29606.42|29606.42|29602.89|29602.89|0
1650636290000|2022-04-22 14:04:50|29602.89|29602.89|29602.48|29602.48|29602.89|29602.89|29602.48|29602.48|0
1650636300000|2022-04-22 14:05:00|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|0
1650636310000|2022-04-22 14:05:10|29602.78|29602.78|29613.38|29613.38|29613.38|29613.38|29602.78|29602.78|0
1650636320000|2022-04-22 14:05:20|29616.92|29616.92|29617.33|29617.33|29617.33|29617.33|29616.92|29616.92|0
1650636330000|2022-04-22 14:05:30|29617.93|29617.93|29617.93|29617.93|29625|29625|29617.93|29617.93|0
1650636340000|2022-04-22 14:05:40|29614.39|29614.39|29610.86|29610.86|29614.39|29614.39|29610.86|29610.86|0
1650636360000|2022-04-22 14:06:00|29611.46|29611.46|29625.6|29625.6|29625.6|29625.6|29611.46|29611.46|0
1650636370000|2022-04-22 14:06:10|29626.8|29626.8|29633.87|29633.87|29633.87|29633.87|29626.8|29626.8|0
1650636380000|2022-04-22 14:06:20|29634.35|29634.35|29641.42|29641.42|29641.42|29641.42|29634.35|29634.35|0
1650636390000|2022-04-22 14:06:30|29637.59|29637.59|29637.59|29637.59|29637.59|29637.59|29637.59|29637.59|0
1650636410000|2022-04-22 14:06:50|29641.12|29641.12|29641.12|29641.12|29641.12|29641.12|29641.12|29641.12|0
1650636420000|2022-04-22 14:07:00|29644.66|29644.66|29641.12|29641.12|29644.66|29644.66|29641.12|29641.12|0
1650636440000|2022-04-22 14:07:20|29637.59|29637.59|29637.59|29637.59|29637.59|29637.59|29637.59|29637.59|0
1650636450000|2022-04-22 14:07:30|29634.05|29634.05|29637.59|29637.59|29637.59|29637.59|29634.05|29634.05|0
1650636480000|2022-04-22 14:08:00|29641.12|29641.12|29641.12|29641.12|29641.12|29641.12|29641.12|29641.12|0
1650636490000|2022-04-22 14:08:10|29637.59|29637.59|29630.52|29630.52|29637.59|29637.59|29630.52|29630.52|0
1650636500000|2022-04-22 14:08:20|29626.98|29626.98|29626.98|29626.98|29626.98|29626.98|29626.98|29626.98|0
1650636510000|2022-04-22 14:08:30|29626.79|29626.79|29626.79|29626.79|29626.79|29626.79|29626.79|29626.79|0
1650636520000|2022-04-22 14:08:40|29619.72|29619.72|29623.26|29623.26|29623.26|29623.26|29619.72|29619.72|0
1650636530000|2022-04-22 14:08:50|29612.65|29612.65|29612.65|29612.65|29612.65|29612.65|29612.65|29612.65|0
1650636540000|2022-04-22 14:09:00|29616.19|29616.19|29616.49|29616.49|29616.49|29616.49|29616.19|29616.19|0
1650636550000|2022-04-22 14:09:10|29620.02|29620.02|29616.49|29616.49|29620.02|29620.02|29616.49|29616.49|0
1650636560000|2022-04-22 14:09:20|29612.95|29612.95|29609.42|29609.42|29612.95|29612.95|29609.42|29609.42|0
1650636580000|2022-04-22 14:09:40|29608.82|29608.82|29608.82|29608.82|29608.82|29608.82|29608.82|29608.82|0
1650636590000|2022-04-22 14:09:50|29612.35|29612.35|29612.35|29612.35|29612.35|29612.35|29612.35|29612.35|0
1650636600000|2022-04-22 14:10:00|29611.63|29611.63|29603.65|29603.65|29611.63|29611.63|29603.65|29603.65|0
1650636610000|2022-04-22 14:10:10|29596.58|29596.58|29596.58|29596.58|29596.58|29596.58|29596.58|29596.58|0
1650636620000|2022-04-22 14:10:20|29593.05|29593.05|29596.58|29596.58|29596.58|29596.58|29593.05|29593.05|0
1650636640000|2022-04-22 14:10:40|29596.28|29596.28|29599.82|29599.82|29599.82|29599.82|29596.28|29596.28|0
1650636650000|2022-04-22 14:10:50|29596.28|29596.28|29596.28|29596.28|29596.28|29596.28|29596.28|29596.28|0
1650636700000|2022-04-22 14:11:40|29595.98|29595.98|29598.09|29598.09|29598.09|29598.09|29595.98|29595.98|0
1650636710000|2022-04-22 14:11:50|29598.39|29598.39|29598.39|29598.39|29598.39|29598.39|29598.39|29598.39|0
1650636720000|2022-04-22 14:12:00|29605.46|29605.46|29605.46|29605.46|29605.46|29605.46|29605.46|29605.46|0
1650636740000|2022-04-22 14:12:20|29605.16|29605.16|29604.56|29604.56|29605.16|29605.16|29604.56|29604.56|0
1650636760000|2022-04-22 14:12:40|29597.19|29597.19|29597.19|29597.19|29597.19|29597.19|29597.19|29597.19|0
1650636770000|2022-04-22 14:12:50|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|0
1650636780000|2022-04-22 14:13:00|29598.09|29598.09|29598.39|29598.39|29598.39|29598.39|29598.09|29598.09|0
1650636800000|2022-04-22 14:13:20|29601.92|29601.92|29612.53|29612.53|29612.53|29612.53|29601.92|29601.92|0
1650636810000|2022-04-22 14:13:30|29616.06|29616.06|29616.06|29616.06|29616.06|29616.06|29616.06|29616.06|0
1650636840000|2022-04-22 14:14:00|29608.99|29608.99|29608.75|29608.75|29608.99|29608.99|29608.75|29608.75|0
1650636850000|2022-04-22 14:14:10|29608.27|29608.27|29600.05|29600.05|29611.56|29611.56|29600.05|29600.05|0
1650636860000|2022-04-22 14:14:20|29600.35|29600.35|29600.35|29600.35|29600.35|29600.35|29600.35|29600.35|0
1650636870000|2022-04-22 14:14:30|29596.82|29596.82|29607.01|29607.01|29607.01|29607.01|29596.41|29596.41|0
1650636880000|2022-04-22 14:14:40|29610.55|29610.55|29610.55|29610.55|29610.55|29610.55|29610.55|29610.55|0
1650636900000|2022-04-22 14:15:00|29607.01|29607.01|29599.94|29599.94|29607.01|29607.01|29599.94|29599.94|0
1650636930000|2022-04-22 14:15:30|29596.41|29596.41|29592.87|29592.87|29596.41|29596.41|29592.87|29592.87|0
1650636940000|2022-04-22 14:15:40|29592.57|29592.57|29592.57|29592.57|29592.57|29592.57|29592.57|29592.57|0
1650636950000|2022-04-22 14:15:50|29589.04|29589.04|29589.04|29589.04|29589.04|29589.04|29589.04|29589.04|0
1650636970000|2022-04-22 14:16:10|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|0
1650636980000|2022-04-22 14:16:20|29577.12|29577.12|29577.12|29577.12|29580.66|29580.66|29577.12|29577.12|0
1650637000000|2022-04-22 14:16:40|29576.88|29576.88|29573.35|29573.35|29576.88|29576.88|29573.35|29573.35|0
1650637010000|2022-04-22 14:16:50|29583.95|29583.95|29576.88|29576.88|29583.95|29583.95|29576.88|29576.88|0
1650637030000|2022-04-22 14:17:10|29587.49|29587.49|29587.49|29587.49|29587.49|29587.49|29587.49|29587.49|0
1650637050000|2022-04-22 14:17:30|29583.95|29583.95|29583.95|29583.95|29583.95|29583.95|29583.95|29583.95|0
1650637060000|2022-04-22 14:17:40|29580.42|29580.42|29580.17|29580.17|29580.42|29580.42|29580.17|29580.17|0
1650637070000|2022-04-22 14:17:50|29576.64|29576.64|29576.23|29576.23|29576.64|29576.64|29572.69|29572.69|0
1650637080000|2022-04-22 14:18:00|29579.76|29579.76|29579.76|29579.76|29579.76|29579.76|29579.76|29579.76|0
1650637090000|2022-04-22 14:18:10|29583.3|29583.3|29572.69|29572.69|29583.3|29583.3|29572.69|29572.69|0
1650637100000|2022-04-22 14:18:20|29569.16|29569.16|29569.16|29569.16|29569.16|29569.16|29569.16|29569.16|0
1650637110000|2022-04-22 14:18:30|29569.57|29569.57|29569.57|29569.57|29569.57|29569.57|29569.57|29569.57|0
1650637120000|2022-04-22 14:18:40|29569.16|29569.16|29565.62|29565.62|29569.16|29569.16|29565.62|29565.62|0
1650637140000|2022-04-22 14:19:00|29569.16|29569.16|29574.73|29574.73|29574.73|29574.73|29569.16|29569.16|0
1650637150000|2022-04-22 14:19:10|29578.86|29578.86|29568.26|29568.26|29578.86|29578.86|29568.26|29568.26|0
1650637160000|2022-04-22 14:19:20|29564.72|29564.72|29568.26|29568.26|29571.79|29571.79|29564.72|29564.72|0
1650637180000|2022-04-22 14:19:40|29567.36|29567.36|29567.36|29567.36|29567.36|29567.36|29567.36|29567.36|0
1650637190000|2022-04-22 14:19:50|29563.82|29563.82|29567.36|29567.36|29567.36|29567.36|29563.82|29563.82|0
1650637200000|2022-04-22 14:20:00|29567.66|29567.66|29564.12|29564.12|29567.66|29567.66|29564.12|29564.12|0
1650637210000|2022-04-22 14:20:10|29564.72|29564.72|29568.26|29568.26|29568.26|29568.26|29564.72|29564.72|0
1650637220000|2022-04-22 14:20:20|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|0
1650637230000|2022-04-22 14:20:30|29564.42|29564.42|29564.42|29564.42|29564.42|29564.42|29560.89|29560.89|0
1650637240000|2022-04-22 14:20:40|29567.96|29567.96|29567.96|29567.96|29567.96|29567.96|29567.96|29567.96|0
1650637250000|2022-04-22 14:20:50|29564.42|29564.42|29560.89|29560.89|29564.42|29564.42|29560.89|29560.89|0
1650637270000|2022-04-22 14:21:10|29561.49|29561.49|29572.09|29572.09|29572.09|29572.09|29561.49|29561.49|0
1650637290000|2022-04-22 14:21:30|29568.56|29568.56|29565.02|29565.02|29568.56|29568.56|29565.02|29565.02|0
1650637300000|2022-04-22 14:21:40|29568.56|29568.56|29572.09|29572.09|29572.09|29572.09|29568.56|29568.56|0
1650637320000|2022-04-22 14:22:00|29579.16|29579.16|29579.16|29579.16|29579.16|29579.16|29579.16|29579.16|0
1650637330000|2022-04-22 14:22:10|29572.09|29572.09|29572.09|29572.09|29572.09|29572.09|29572.09|29572.09|0
1650637360000|2022-04-22 14:22:40|29568.56|29568.56|29568.56|29568.56|29568.56|29568.56|29568.56|29568.56|0
1650637370000|2022-04-22 14:22:50|29565.02|29565.02|29568.56|29568.56|29568.56|29568.56|29565.02|29565.02|0
1650637380000|2022-04-22 14:23:00|29572.09|29572.09|29565.02|29565.02|29572.09|29572.09|29565.02|29565.02|0
1650637390000|2022-04-22 14:23:10|29568.56|29568.56|29568.56|29568.56|29568.56|29568.56|29568.56|29568.56|0
1650637420000|2022-04-22 14:23:40|29572.09|29572.09|29565.02|29565.02|29572.09|29572.09|29565.02|29565.02|0
1650637430000|2022-04-22 14:23:50|29564.72|29564.72|29575.93|29575.93|29575.93|29575.93|29564.72|29564.72|0
1650637440000|2022-04-22 14:24:00|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|29576.34|0
1650637450000|2022-04-22 14:24:10|29583.41|29583.41|29586.94|29586.94|29586.94|29586.94|29583.41|29583.41|0
1650637470000|2022-04-22 14:24:30|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|29579.87|0
1650637480000|2022-04-22 14:24:40|29583.41|29583.41|29590.48|29590.48|29590.48|29590.48|29583.41|29583.41|0
1650637500000|2022-04-22 14:25:00|29586.64|29586.64|29583.11|29583.11|29586.64|29586.64|29583.11|29583.11|0
1650637510000|2022-04-22 14:25:10|29583.71|29583.71|29587.54|29587.54|29587.54|29587.54|29583.71|29583.71|0
1650637550000|2022-04-22 14:25:50|29587.24|29587.24|29591.38|29591.38|29591.38|29591.38|29587.24|29587.24|0
1650637560000|2022-04-22 14:26:00|29584.31|29584.31|29580.77|29580.77|29584.31|29584.31|29580.77|29580.77|0
1650637570000|2022-04-22 14:26:10|29581.07|29581.07|29588.14|29588.14|29588.14|29588.14|29581.07|29581.07|0
1650637580000|2022-04-22 14:26:20|29588.44|29588.44|29588.75|29588.75|29588.75|29588.75|29588.44|29588.44|0
1650637590000|2022-04-22 14:26:30|29589.15|29589.15|29599.76|29599.76|29599.76|29599.76|29589.15|29589.15|0
1650637600000|2022-04-22 14:26:40|29603.29|29603.29|29599.46|29599.46|29603.29|29603.29|29599.46|29599.46|0
1650637620000|2022-04-22 14:27:00|29599.7|29599.7|29606.77|29606.77|29606.77|29606.77|29599.7|29599.7|0
1650637630000|2022-04-22 14:27:10|29599.7|29599.7|29599.7|29599.7|29599.7|29599.7|29599.7|29599.7|0
1650637640000|2022-04-22 14:27:20|29596.17|29596.17|29599.7|29599.7|29599.7|29599.7|29596.17|29596.17|0
1650637680000|2022-04-22 14:28:00|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|0
1650637690000|2022-04-22 14:28:10|29592.63|29592.63|29592.63|29592.63|29592.63|29592.63|29592.63|29592.63|0
1650637700000|2022-04-22 14:28:20|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|29596.17|0
1650637710000|2022-04-22 14:28:30|29599.7|29599.7|29603.65|29603.65|29603.65|29603.65|29599.7|29599.7|0
1650637720000|2022-04-22 14:28:40|29603.95|29603.95|29603.95|29603.95|29603.95|29603.95|29603.95|29603.95|0
1650637740000|2022-04-22 14:29:00|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|0
1650637750000|2022-04-22 14:29:10|29601.01|29601.01|29601.01|29601.01|29601.01|29601.01|29601.01|29601.01|0
1650637770000|2022-04-22 14:29:30|29601.31|29601.31|29590.11|29590.11|29601.31|29601.31|29590.11|29590.11|0
1650637800000|2022-04-22 14:30:00|29593.64|29593.64|29594.24|29594.24|29594.24|29594.24|29593.64|29593.64|0
1650637810000|2022-04-22 14:30:10|29597.78|29597.78|29597.78|29597.78|29597.78|29597.78|29597.78|29597.78|0
1650637820000|2022-04-22 14:30:20|29594.24|29594.24|29598.08|29598.08|29601.61|29601.61|29594.24|29594.24|0
1650637830000|2022-04-22 14:30:30|29597.78|29597.78|29600.71|29600.71|29601.31|29601.31|29597.78|29597.78|0
1650637850000|2022-04-22 14:30:50|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|0
1650637860000|2022-04-22 14:31:00|29600.71|29600.71|29600.71|29600.71|29600.71|29600.71|29600.71|29600.71|0
1650637870000|2022-04-22 14:31:10|29593.64|29593.64|29583.04|29583.04|29593.64|29593.64|29583.04|29583.04|0
1650637880000|2022-04-22 14:31:20|29586.57|29586.57|29586.57|29586.57|29586.57|29586.57|29586.57|29586.57|0
1650637910000|2022-04-22 14:31:50|29597.18|29597.18|29597.18|29597.18|29597.18|29597.18|29597.18|29597.18|0
1650637920000|2022-04-22 14:32:00|29600.71|29600.71|29597.18|29597.18|29600.71|29600.71|29597.18|29597.18|0
1650637940000|2022-04-22 14:32:20|29600.71|29600.71|29600.71|29600.71|29600.71|29600.71|29600.71|29600.71|0
1650637960000|2022-04-22 14:32:40|29597.18|29597.18|29590.11|29590.11|29597.18|29597.18|29590.11|29590.11|0
1650637980000|2022-04-22 14:33:00|29597.18|29597.18|29597.18|29597.18|29597.18|29597.18|29597.18|29597.18|0
1650637990000|2022-04-22 14:33:10|29597.78|29597.78|29605.67|29605.67|29605.67|29605.67|29597.78|29597.78|0
1650638000000|2022-04-22 14:33:20|29606.27|29606.27|29601.91|29601.91|29610.21|29610.21|29601.91|29601.91|0
1650638010000|2022-04-22 14:33:30|29601.31|29601.31|29601.31|29601.31|29601.31|29601.31|29601.31|29601.31|0
1650638020000|2022-04-22 14:33:40|29601.01|29601.01|29597.59|29597.59|29601.01|29601.01|29597.18|29597.18|0
1650638040000|2022-04-22 14:34:00|29601.12|29601.12|29601.12|29601.12|29601.12|29601.12|29601.12|29601.12|0
1650638050000|2022-04-22 14:34:10|29597.59|29597.59|29597.59|29597.59|29597.59|29597.59|29597.59|29597.59|0
1650638060000|2022-04-22 14:34:20|29597.89|29597.89|29601.42|29601.42|29601.42|29601.42|29597.89|29597.89|0
1650638070000|2022-04-22 14:34:30|29604.96|29604.96|29605.26|29605.26|29605.26|29605.26|29604.96|29604.96|0
1650638090000|2022-04-22 14:34:50|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|0
1650638100000|2022-04-22 14:35:00|29605.26|29605.26|29605.26|29605.26|29605.26|29605.26|29605.26|29605.26|0
1650638110000|2022-04-22 14:35:10|29601.72|29601.72|29594.05|29594.05|29601.72|29601.72|29593.75|29593.75|0
1650638120000|2022-04-22 14:35:20|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|0
1650638140000|2022-04-22 14:35:40|29590.82|29590.82|29590.82|29590.82|29590.82|29590.82|29590.82|29590.82|0
1650638150000|2022-04-22 14:35:50|29594.35|29594.35|29597.89|29597.89|29597.89|29597.89|29594.35|29594.35|0
1650638160000|2022-04-22 14:36:00|29601.42|29601.42|29597.89|29597.89|29601.42|29601.42|29597.89|29597.89|0
1650638170000|2022-04-22 14:36:10|29598.79|29598.79|29602.32|29602.32|29602.32|29602.32|29598.79|29598.79|0
1650638180000|2022-04-22 14:36:20|29605.86|29605.86|29611.41|29611.41|29611.41|29611.41|29605.86|29605.86|0
1650638190000|2022-04-22 14:36:30|29611.9|29611.9|29623.16|29623.16|29623.46|29623.46|29611.9|29611.9|0
1650638200000|2022-04-22 14:36:40|29626.7|29626.7|29626.7|29626.7|29626.7|29626.7|29626.7|29626.7|0
1650638210000|2022-04-22 14:36:50|29619.63|29619.63|29620.04|29620.04|29623.57|29623.57|29619.63|29619.63|0
1650638220000|2022-04-22 14:37:00|29620.64|29620.64|29609.73|29609.73|29620.64|29620.64|29609.73|29609.73|0
1650638230000|2022-04-22 14:37:10|29613.27|29613.27|29613.27|29613.27|29613.27|29613.27|29613.27|29613.27|0
1650638260000|2022-04-22 14:37:40|29609.73|29609.73|29609.32|29609.32|29609.73|29609.73|29609.32|29609.32|0
1650638270000|2022-04-22 14:37:50|29605.79|29605.79|29600.75|29600.75|29605.79|29605.79|29600.75|29600.75|0
1650638280000|2022-04-22 14:38:00|29600.51|29600.51|29592.21|29592.21|29600.51|29600.51|29592.21|29592.21|0
1650638290000|2022-04-22 14:38:10|29592.62|29592.62|29593.44|29593.44|29593.44|29593.44|29592.62|29592.62|0
1650638300000|2022-04-22 14:38:20|29596.97|29596.97|29597.27|29597.27|29597.27|29597.27|29596.97|29596.97|0
1650638320000|2022-04-22 14:38:40|29600.81|29600.81|29596.97|29596.97|29600.81|29600.81|29596.97|29596.97|0
1650638340000|2022-04-22 14:39:00|29593.44|29593.44|29593.44|29593.44|29593.44|29593.44|29593.44|29593.44|0
1650638360000|2022-04-22 14:39:20|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|0
1650638370000|2022-04-22 14:39:30|29596.37|29596.37|29596.37|29596.37|29596.37|29596.37|29596.37|29596.37|0
1650638390000|2022-04-22 14:39:50|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|0
1650638400000|2022-04-22 14:40:00|29589.3|29589.3|29589.3|29589.3|29589.3|29589.3|29589.3|29589.3|0
1650638420000|2022-04-22 14:40:20|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|0
1650638450000|2022-04-22 14:40:50|29589.3|29589.3|29585.77|29585.77|29589.3|29589.3|29585.77|29585.77|0
1650638460000|2022-04-22 14:41:00|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1650638490000|2022-04-22 14:41:30|29589.06|29589.06|29592|29592|29592|29592|29588.46|29588.46|0
1650638500000|2022-04-22 14:41:40|29591.59|29591.59|29591.18|29591.18|29591.59|29591.59|29591.18|29591.18|0
1650638520000|2022-04-22 14:42:00|29590.28|29590.28|29590.28|29590.28|29590.28|29590.28|29590.28|29590.28|0
1650638540000|2022-04-22 14:42:20|29593.81|29593.81|29601.18|29601.18|29601.18|29601.18|29593.81|29593.81|0
1650638560000|2022-04-22 14:42:40|29597.65|29597.65|29590.28|29590.28|29597.65|29597.65|29590.28|29590.28|0
1650638580000|2022-04-22 14:43:00|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|0
1650638590000|2022-04-22 14:43:10|29594.11|29594.11|29594.11|29594.11|29594.11|29594.11|29594.11|29594.11|0
1650638600000|2022-04-22 14:43:20|29597.65|29597.65|29594.11|29594.11|29597.65|29597.65|29594.11|29594.11|0
1650638620000|2022-04-22 14:43:40|29590.58|29590.58|29587.04|29587.04|29590.58|29590.58|29587.04|29587.04|0
1650638630000|2022-04-22 14:43:50|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|0
1650638640000|2022-04-22 14:44:00|29594.11|29594.11|29592.8|29592.8|29594.11|29594.11|29592.8|29592.8|0
1650638650000|2022-04-22 14:44:10|29585.73|29585.73|29584.76|29584.76|29585.73|29585.73|29584.76|29584.76|0
1650638660000|2022-04-22 14:44:20|29588.3|29588.3|29588.3|29588.3|29588.3|29588.3|29588.3|29588.3|0
1650638670000|2022-04-22 14:44:30|29588|29588|29588|29588|29588|29588|29588|29588|0
1650638700000|2022-04-22 14:45:00|29588.3|29588.3|29581.23|29581.23|29588.3|29588.3|29581.23|29581.23|0
1650638710000|2022-04-22 14:45:10|29570.62|29570.62|29574.16|29574.16|29574.16|29574.16|29567.09|29567.09|0
1650638730000|2022-04-22 14:45:30|29574.46|29574.46|29577.99|29577.99|29577.99|29577.99|29574.46|29574.46|0
1650638740000|2022-04-22 14:45:40|29574.46|29574.46|29577.99|29577.99|29577.99|29577.99|29574.46|29574.46|0
1650638750000|2022-04-22 14:45:50|29574.46|29574.46|29574.46|29574.46|29574.46|29574.46|29574.46|29574.46|0
1650638770000|2022-04-22 14:46:10|29581.53|29581.53|29581.53|29581.53|29581.53|29581.53|29581.53|29581.53|0
1650638780000|2022-04-22 14:46:20|29577.99|29577.99|29570.32|29570.32|29577.99|29577.99|29570.32|29570.32|0
1650638800000|2022-04-22 14:46:40|29566.79|29566.79|29577.15|29577.15|29577.15|29577.15|29566.79|29566.79|0
1650638810000|2022-04-22 14:46:50|29570.08|29570.08|29570.08|29570.08|29570.08|29570.08|29570.08|29570.08|0
1650638820000|2022-04-22 14:47:00|29573.61|29573.61|29573.61|29573.61|29573.61|29573.61|29573.61|29573.61|0
1650638830000|2022-04-22 14:47:10|29580.68|29580.68|29584.22|29584.22|29584.22|29584.22|29580.68|29580.68|0
1650638850000|2022-04-22 14:47:30|29588.05|29588.05|29588.3|29588.3|29588.3|29588.3|29588.05|29588.05|0
1650638880000|2022-04-22 14:48:00|29591.83|29591.83|29588.3|29588.3|29591.83|29591.83|29588.3|29588.3|0
1650638900000|2022-04-22 14:48:20|29588.6|29588.6|29588.6|29588.6|29588.6|29588.6|29588.6|29588.6|0
1650638920000|2022-04-22 14:48:40|29592.13|29592.13|29592.13|29592.13|29592.13|29592.13|29592.13|29592.13|0
1650638940000|2022-04-22 14:49:00|29593.03|29593.03|29593.03|29593.03|29593.03|29593.03|29593.03|29593.03|0
1650638950000|2022-04-22 14:49:10|29592.73|29592.73|29589.2|29589.2|29592.73|29592.73|29589.2|29589.2|0
1650638960000|2022-04-22 14:49:20|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|0
1650638970000|2022-04-22 14:49:30|29585.96|29585.96|29582.13|29582.13|29585.96|29585.96|29582.13|29582.13|0
1650638990000|2022-04-22 14:49:50|29585.66|29585.66|29585.66|29585.66|29585.66|29585.66|29585.66|29585.66|0
1650639000000|2022-04-22 14:50:00|29586.26|29586.26|29586.26|29586.26|29586.26|29586.26|29586.26|29586.26|0
1650639020000|2022-04-22 14:50:20|29586.51|29586.51|29586.51|29586.51|29586.51|29586.51|29586.51|29586.51|0
1650639030000|2022-04-22 14:50:30|29587.33|29587.33|29587.63|29587.63|29587.63|29587.63|29587.33|29587.33|0
1650639040000|2022-04-22 14:50:40|29591.16|29591.16|29591.16|29591.16|29591.16|29591.16|29591.16|29591.16|0
1650639050000|2022-04-22 14:50:50|29591.46|29591.46|29591.46|29591.46|29591.46|29591.46|29591.46|29591.46|0
1650639060000|2022-04-22 14:51:00|29591.7|29591.7|29591.7|29591.7|29591.7|29591.7|29591.7|29591.7|0
1650639090000|2022-04-22 14:51:30|29588.17|29588.17|29587.87|29587.87|29588.17|29588.17|29587.87|29587.87|0
1650639110000|2022-04-22 14:51:50|29584.33|29584.33|29587.87|29587.87|29587.87|29587.87|29584.33|29584.33|0
1650639130000|2022-04-22 14:52:10|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|0
1650639150000|2022-04-22 14:52:30|29587.87|29587.87|29587.87|29587.87|29587.87|29587.87|29587.87|29587.87|0
1650639170000|2022-04-22 14:52:50|29584.33|29584.33|29584.33|29584.33|29584.33|29584.33|29580.8|29580.8|0
1650639180000|2022-04-22 14:53:00|29583.92|29583.92|29583.92|29583.92|29583.92|29583.92|29583.92|29583.92|0
1650639190000|2022-04-22 14:53:10|29580.39|29580.39|29576.85|29576.85|29580.39|29580.39|29576.85|29576.85|0
1650639200000|2022-04-22 14:53:20|29569.78|29569.78|29569.78|29569.78|29569.78|29569.78|29569.78|29569.78|0
1650639210000|2022-04-22 14:53:30|29568.88|29568.88|29569.18|29569.18|29569.18|29569.18|29565.35|29565.35|0
1650639220000|2022-04-22 14:53:40|29570.68|29570.68|29570.38|29570.38|29570.68|29570.68|29570.38|29570.38|0
1650639230000|2022-04-22 14:53:50|29573.92|29573.92|29570.38|29570.38|29573.92|29573.92|29570.38|29570.38|0
1650639240000|2022-04-22 14:54:00|29570.79|29570.79|29570.79|29570.79|29570.79|29570.79|29570.79|29570.79|0
1650639250000|2022-04-22 14:54:10|29571.09|29571.09|29571.09|29571.09|29571.09|29571.09|29571.09|29571.09|0
1650639260000|2022-04-22 14:54:20|29564.02|29564.02|29564.02|29564.02|29564.02|29564.02|29564.02|29564.02|0
1650639280000|2022-04-22 14:54:40|29567.56|29567.56|29571.09|29571.09|29571.09|29571.09|29567.56|29567.56|0
1650639290000|2022-04-22 14:54:50|29571.39|29571.39|29571.39|29571.39|29571.39|29571.39|29571.39|29571.39|0
1650639330000|2022-04-22 14:55:30|29574.93|29574.93|29574.93|29574.93|29574.93|29574.93|29574.93|29574.93|0
1650639360000|2022-04-22 14:56:00|29578.46|29578.46|29585.53|29585.53|29585.53|29585.53|29578.46|29578.46|0
1650639420000|2022-04-22 14:57:00|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|29585.83|0
1650639450000|2022-04-22 14:57:30|29586.24|29586.24|29586.24|29586.24|29586.24|29586.24|29586.24|29586.24|0
1650639470000|2022-04-22 14:57:50|29582.71|29582.71|29582.71|29582.71|29582.71|29582.71|29582.71|29582.71|0
1650639480000|2022-04-22 14:58:00|29579.17|29579.17|29590.08|29590.08|29590.08|29590.08|29579.17|29579.17|0
1650639490000|2022-04-22 14:58:10|29589.78|29589.78|29586.24|29586.24|29589.78|29589.78|29586.24|29586.24|0
1650639500000|2022-04-22 14:58:20|29586.54|29586.54|29586.54|29586.54|29586.54|29586.54|29586.54|29586.54|0
1650639510000|2022-04-22 14:58:30|29583.01|29583.01|29583.01|29583.01|29583.01|29583.01|29583.01|29583.01|0
1650639520000|2022-04-22 14:58:40|29582.41|29582.41|29578.46|29578.46|29582.41|29582.41|29578.46|29578.46|0
1650639580000|2022-04-22 14:59:40|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1650639600000|2022-04-22 15:00:00|29586.02|29586.02|29586.02|29586.02|29586.02|29586.02|29586.02|29586.02|0
1650639610000|2022-04-22 15:00:10|29593.09|29593.09|29593.09|29593.09|29593.09|29593.09|29593.09|29593.09|0
1650639620000|2022-04-22 15:00:20|29596.62|29596.62|29596.62|29596.62|29596.62|29596.62|29596.62|29596.62|0
1650639640000|2022-04-22 15:00:40|29597.82|29597.82|29608.43|29608.43|29608.43|29608.43|29597.82|29597.82|0
1650639650000|2022-04-22 15:00:50|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|0
1650639660000|2022-04-22 15:01:00|29601.06|29601.06|29601.36|29601.36|29601.36|29601.36|29601.06|29601.06|0
1650639670000|2022-04-22 15:01:10|29604.89|29604.89|29605.3|29605.3|29605.3|29605.3|29604.89|29604.89|0
1650639700000|2022-04-22 15:01:40|29605.71|29605.71|29605.3|29605.3|29605.71|29605.71|29605.3|29605.3|0
1650639710000|2022-04-22 15:01:50|29605|29605|29605|29605|29605|29605|29605|29605|0
1650639750000|2022-04-22 15:02:30|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|0
1650639760000|2022-04-22 15:02:40|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|0
1650639780000|2022-04-22 15:03:00|29615.2|29615.2|29615.2|29615.2|29615.2|29615.2|29615.2|29615.2|0
1650639800000|2022-04-22 15:03:20|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|0
1650639810000|2022-04-22 15:03:30|29611.36|29611.36|29611.31|29611.31|29611.36|29611.36|29611.06|29611.06|0
1650639870000|2022-04-22 15:04:30|29592.97|29592.97|29592.97|29592.97|29592.97|29592.97|29589.44|29589.44|0
1650639880000|2022-04-22 15:04:40|29589.44|29589.44|29589.44|29589.44|29589.44|29589.44|29589.44|29589.44|0
1650639890000|2022-04-22 15:04:50|29592.97|29592.97|29589.44|29589.44|29592.97|29592.97|29589.44|29589.44|0
1650639900000|2022-04-22 15:05:00|29592.97|29592.97|29588.84|29588.84|29592.97|29592.97|29588.84|29588.84|0
1650639910000|2022-04-22 15:05:10|29585.3|29585.3|29585.3|29585.3|29585.3|29585.3|29585.3|29585.3|0
1650639920000|2022-04-22 15:05:20|29581.77|29581.77|29581.47|29581.47|29581.77|29581.77|29581.47|29581.47|0
1650639930000|2022-04-22 15:05:30|29585|29585|29588.54|29588.54|29588.54|29588.54|29585|29585|0
1650639950000|2022-04-22 15:05:50|29592.07|29592.07|29592.07|29592.07|29592.07|29592.07|29592.07|29592.07|0
1650639960000|2022-04-22 15:06:00|29591.59|29591.59|29598.66|29598.66|29598.66|29598.66|29591.59|29591.59|0
1650639970000|2022-04-22 15:06:10|29602.19|29602.19|29598.66|29598.66|29602.19|29602.19|29598.66|29598.66|0
1650639980000|2022-04-22 15:06:20|29602.19|29602.19|29602.19|29602.19|29602.19|29602.19|29602.19|29602.19|0
1650640000000|2022-04-22 15:06:40|29601.29|29601.29|29601.29|29601.29|29601.29|29601.29|29601.29|29601.29|0
1650640010000|2022-04-22 15:06:50|29604.82|29604.82|29604.82|29604.82|29604.82|29604.82|29604.82|29604.82|0
1650640020000|2022-04-22 15:07:00|29608.36|29608.36|29608.66|29608.66|29608.66|29608.66|29608.36|29608.36|0
1650640030000|2022-04-22 15:07:10|29608.96|29608.96|29616.03|29616.03|29616.03|29616.03|29608.96|29608.96|0
1650640040000|2022-04-22 15:07:20|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|0
1650640050000|2022-04-22 15:07:30|29611.89|29611.89|29611.89|29611.89|29611.89|29611.89|29611.89|29611.89|0
1650640080000|2022-04-22 15:08:00|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|0
1650640090000|2022-04-22 15:08:10|29615.73|29615.73|29619.87|29619.87|29619.87|29619.87|29615.73|29615.73|0
1650640120000|2022-04-22 15:08:40|29626.94|29626.94|29626.94|29626.94|29626.94|29626.94|29626.94|29626.94|0
1650640130000|2022-04-22 15:08:50|29623.4|29623.4|29624.87|29624.87|29624.87|29624.87|29623.4|29623.4|0
1650640140000|2022-04-22 15:09:00|29628.41|29628.41|29624.87|29624.87|29631.94|29631.94|29624.87|29624.87|0
1650640160000|2022-04-22 15:09:20|29621.34|29621.34|29621.34|29621.34|29621.34|29621.34|29621.34|29621.34|0
1650640170000|2022-04-22 15:09:30|29617.8|29617.8|29614.27|29614.27|29617.8|29617.8|29614.27|29614.27|0
1650640190000|2022-04-22 15:09:50|29617.8|29617.8|29621.94|29621.94|29621.94|29621.94|29617.8|29617.8|0
1650640200000|2022-04-22 15:10:00|29629.01|29629.01|29621.94|29621.94|29629.01|29629.01|29621.94|29621.94|0
1650640220000|2022-04-22 15:10:20|29622.35|29622.35|29622.35|29622.35|29622.35|29622.35|29622.35|29622.35|0
1650640230000|2022-04-22 15:10:30|29618.81|29618.81|29618.81|29618.81|29618.81|29618.81|29618.81|29618.81|0
1650640250000|2022-04-22 15:10:50|29615.28|29615.28|29607.91|29607.91|29615.28|29615.28|29607.91|29607.91|0
1650640270000|2022-04-22 15:11:10|29604.37|29604.37|29604.37|29604.37|29604.37|29604.37|29604.37|29604.37|0
1650640280000|2022-04-22 15:11:20|29603.96|29603.96|29603.96|29603.96|29603.96|29603.96|29603.96|29603.96|0
1650640310000|2022-04-22 15:11:50|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|0
1650640320000|2022-04-22 15:12:00|29611.03|29611.03|29611.03|29611.03|29611.03|29611.03|29611.03|29611.03|0
1650640330000|2022-04-22 15:12:10|29618.1|29618.1|29614.57|29614.57|29618.1|29618.1|29614.57|29614.57|0
1650640380000|2022-04-22 15:13:00|29611.03|29611.03|29611.03|29611.03|29611.03|29611.03|29611.03|29611.03|0
1650640390000|2022-04-22 15:13:10|29614.57|29614.57|29611.03|29611.03|29614.57|29614.57|29607.5|29607.5|0
1650640400000|2022-04-22 15:13:20|29610.79|29610.79|29610.79|29610.79|29610.79|29610.79|29610.79|29610.79|0
1650640430000|2022-04-22 15:13:50|29607.26|29607.26|29607.26|29607.26|29610.79|29610.79|29607.26|29607.26|0
1650640440000|2022-04-22 15:14:00|29607.56|29607.56|29611.09|29611.09|29611.09|29611.09|29607.56|29607.56|0
1650640450000|2022-04-22 15:14:10|29604.02|29604.02|29604.02|29604.02|29604.02|29604.02|29604.02|29604.02|0
1650640460000|2022-04-22 15:14:20|29607.56|29607.56|29607.15|29607.15|29607.56|29607.56|29607.15|29607.15|0
1650640490000|2022-04-22 15:14:50|29603.61|29603.61|29603.61|29603.61|29603.61|29603.61|29603.61|29603.61|0
1650640500000|2022-04-22 15:15:00|29600.08|29600.08|29603.61|29603.61|29603.61|29603.61|29600.08|29600.08|0
1650640520000|2022-04-22 15:15:20|29607.15|29607.15|29614.22|29614.22|29614.22|29614.22|29607.15|29607.15|0
1650640540000|2022-04-22 15:15:40|29610.68|29610.68|29603.31|29603.31|29610.68|29610.68|29603.31|29603.31|0
1650640560000|2022-04-22 15:16:00|29599.78|29599.78|29596.84|29596.84|29599.78|29599.78|29596.24|29596.24|0
1650640570000|2022-04-22 15:16:10|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|0
1650640610000|2022-04-22 15:16:50|29600.38|29600.38|29593.31|29593.31|29600.38|29600.38|29593.31|29593.31|0
1650640630000|2022-04-22 15:17:10|29589.77|29589.77|29596.84|29596.84|29596.84|29596.84|29589.77|29589.77|0
1650640640000|2022-04-22 15:17:20|29589.77|29589.77|29586.24|29586.24|29589.77|29589.77|29586.24|29586.24|0
1650640670000|2022-04-22 15:17:50|29586|29586|29586|29586|29586|29586|29586|29586|0
1650640680000|2022-04-22 15:18:00|29589.53|29589.53|29589.53|29589.53|29589.53|29589.53|29589.53|29589.53|0
1650640690000|2022-04-22 15:18:10|29590.43|29590.43|29590.43|29590.43|29590.43|29590.43|29590.43|29590.43|0
1650640700000|2022-04-22 15:18:20|29586.9|29586.9|29590.43|29590.43|29590.43|29590.43|29586.9|29586.9|0
1650640720000|2022-04-22 15:18:40|29593.97|29593.97|29593.97|29593.97|29593.97|29593.97|29593.97|29593.97|0
1650640730000|2022-04-22 15:18:50|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|0
1650640750000|2022-04-22 15:19:10|29601.04|29601.04|29601.04|29601.04|29601.04|29601.04|29601.04|29601.04|0
1650640770000|2022-04-22 15:19:30|29608.11|29608.11|29608.11|29608.11|29608.11|29608.11|29608.11|29608.11|0
1650640780000|2022-04-22 15:19:40|29611.64|29611.64|29618.71|29618.71|29618.71|29618.71|29611.64|29611.64|0
1650640790000|2022-04-22 15:19:50|29611.64|29611.64|29611.64|29611.64|29615.18|29615.18|29611.64|29611.64|0
1650640800000|2022-04-22 15:20:00|29615.18|29615.18|29615.18|29615.18|29618.71|29618.71|29615.18|29615.18|0
1650640810000|2022-04-22 15:20:10|29611.64|29611.64|29608.11|29608.11|29611.64|29611.64|29608.11|29608.11|0
1650640820000|2022-04-22 15:20:20|29604.57|29604.57|29622.25|29622.25|29622.25|29622.25|29604.57|29604.57|0
1650640830000|2022-04-22 15:20:30|29621.84|29621.84|29622.14|29622.14|29622.44|29622.44|29618.3|29618.3|0
1650640860000|2022-04-22 15:21:00|29622.62|29622.62|29622.86|29622.86|29629.93|29629.93|29622.62|29622.62|0
1650640870000|2022-04-22 15:21:10|29619.33|29619.33|29619.33|29619.33|29619.33|29619.33|29615.79|29615.79|0
1650640880000|2022-04-22 15:21:20|29615.79|29615.79|29612.26|29612.26|29615.79|29615.79|29612.26|29612.26|0
1650640890000|2022-04-22 15:21:30|29608.72|29608.72|29612.26|29612.26|29612.26|29612.26|29608.72|29608.72|0
1650640900000|2022-04-22 15:21:40|29608.72|29608.72|29612.26|29612.26|29612.26|29612.26|29608.72|29608.72|0
1650640910000|2022-04-22 15:21:50|29616.09|29616.09|29616.09|29616.09|29616.09|29616.09|29616.09|29616.09|0
1650640920000|2022-04-22 15:22:00|29619.63|29619.63|29619.63|29619.63|29619.63|29619.63|29619.63|29619.63|0
1650640940000|2022-04-22 15:22:20|29616.09|29616.09|29616.09|29616.09|29616.09|29616.09|29616.09|29616.09|0
1650640950000|2022-04-22 15:22:30|29612.56|29612.56|29612.56|29612.56|29612.56|29612.56|29612.56|29612.56|0
1650640970000|2022-04-22 15:22:50|29609.02|29609.02|29601.95|29601.95|29609.02|29609.02|29601.95|29601.95|0
1650640980000|2022-04-22 15:23:00|29598.42|29598.42|29604.46|29604.46|29605.19|29605.19|29598.12|29598.12|0
1650641000000|2022-04-22 15:23:20|29597.39|29597.39|29597.39|29597.39|29597.39|29597.39|29597.39|29597.39|0
1650641020000|2022-04-22 15:23:40|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|0
1650641040000|2022-04-22 15:24:00|29600.52|29600.52|29596.98|29596.98|29600.52|29600.52|29596.98|29596.98|0
1650641060000|2022-04-22 15:24:20|29593.45|29593.45|29600.52|29600.52|29600.52|29600.52|29593.45|29593.45|0
1650641070000|2022-04-22 15:24:30|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|0
1650641080000|2022-04-22 15:24:40|29593.45|29593.45|29596.98|29596.98|29596.98|29596.98|29593.45|29593.45|0
1650641100000|2022-04-22 15:25:00|29593.45|29593.45|29593.31|29593.31|29593.61|29593.61|29590.08|29590.08|0
1650641110000|2022-04-22 15:25:10|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|0
1650641120000|2022-04-22 15:25:20|29593.92|29593.92|29593.61|29593.61|29597.45|29597.45|29593.61|29593.61|0
1650641130000|2022-04-22 15:25:30|29593.2|29593.2|29596.74|29596.74|29596.74|29596.74|29593.2|29593.2|0
1650641150000|2022-04-22 15:25:50|29592.9|29592.9|29593.61|29593.61|29593.61|29593.61|29592.9|29592.9|0
1650641160000|2022-04-22 15:26:00|29597.15|29597.15|29597.15|29597.15|29597.15|29597.15|29597.15|29597.15|0
1650641170000|2022-04-22 15:26:10|29593.61|29593.61|29593.2|29593.2|29593.61|29593.61|29593.2|29593.2|0
1650641190000|2022-04-22 15:26:30|29596.74|29596.74|29593.2|29593.2|29596.74|29596.74|29593.2|29593.2|0
1650641210000|2022-04-22 15:26:50|29596.74|29596.74|29596.74|29596.74|29596.74|29596.74|29596.74|29596.74|0
1650641220000|2022-04-22 15:27:00|29600.27|29600.27|29596.74|29596.74|29600.27|29600.27|29596.74|29596.74|0
1650641240000|2022-04-22 15:27:20|29600.27|29600.27|29600.27|29600.27|29600.27|29600.27|29600.27|29600.27|0
1650641280000|2022-04-22 15:28:00|29599.97|29599.97|29596.44|29596.44|29599.97|29599.97|29596.44|29596.44|0
1650641290000|2022-04-22 15:28:10|29592.9|29592.9|29599.97|29599.97|29599.97|29599.97|29592.9|29592.9|0
1650641300000|2022-04-22 15:28:20|29596.44|29596.44|29592.9|29592.9|29596.44|29596.44|29592.9|29592.9|0
1650641320000|2022-04-22 15:28:40|29589.37|29589.37|29589.37|29589.37|29589.37|29589.37|29589.37|29589.37|0
1650641330000|2022-04-22 15:28:50|29585.83|29585.83|29579.58|29579.58|29586.65|29586.65|29579.58|29579.58|0
1650641340000|2022-04-22 15:29:00|29586.65|29586.65|29590.19|29590.19|29590.19|29590.19|29586.65|29586.65|0
1650641350000|2022-04-22 15:29:10|29593.72|29593.72|29590.19|29590.19|29593.72|29593.72|29590.19|29590.19|0
1650641360000|2022-04-22 15:29:20|29589.37|29589.37|29578.76|29578.76|29589.37|29589.37|29578.76|29578.76|0
1650641370000|2022-04-22 15:29:30|29578.16|29578.16|29574.63|29574.63|29578.98|29578.98|29574.63|29574.63|0
1650641380000|2022-04-22 15:29:40|29571.09|29571.09|29578.16|29578.16|29578.16|29578.16|29571.09|29571.09|0
1650641390000|2022-04-22 15:29:50|29574.63|29574.63|29573.73|29573.73|29574.63|29574.63|29570.19|29570.19|0
1650870900000|2022-04-25 07:15:00|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|0
1650870910000|2022-04-25 07:15:10|29159.72|29159.72|29156.18|29156.18|29163.25|29163.25|29156.18|29156.18|0
1650870920000|2022-04-25 07:15:20|29163.25|29163.25|29166.79|29166.79|29166.79|29166.79|29163.25|29163.25|0
1650870930000|2022-04-25 07:15:30|29163.25|29163.25|29188|29188|29188|29188|29163.25|29163.25|0
1650870940000|2022-04-25 07:15:40|29180.93|29180.93|29188|29188|29188|29188|29180.93|29180.93|0
1650870950000|2022-04-25 07:15:50|29184.46|29184.46|29198.6|29198.6|29198.6|29198.6|29184.46|29184.46|0
1650870960000|2022-04-25 07:16:00|29199.42|29199.42|29193.85|29193.85|29199.42|29199.42|29178.21|29178.21|0
1650870970000|2022-04-25 07:16:10|29195.08|29195.08|29209.82|29209.82|29212.76|29212.76|29195.08|29195.08|0
1650870980000|2022-04-25 07:16:20|29210.12|29210.12|29218.29|29218.29|29222.42|29222.42|29209.52|29209.52|0
1650870990000|2022-04-25 07:16:30|29221.82|29221.82|29232.43|29232.43|29232.43|29232.43|29221.82|29221.82|0
1650871000000|2022-04-25 07:16:40|29235.96|29235.96|29235.96|29235.96|29235.96|29235.96|29235.96|29235.96|0
1650871010000|2022-04-25 07:16:50|29239.5|29239.5|29251.3|29251.3|29251.3|29251.3|29239.5|29239.5|0
1650871020000|2022-04-25 07:17:00|29254.84|29254.84|29251.3|29251.3|29254.84|29254.84|29244.23|29244.23|0
1650871030000|2022-04-25 07:17:10|29261.91|29261.91|29267.96|29267.96|29267.96|29267.96|29254.84|29254.84|0
1650871040000|2022-04-25 07:17:20|29264.42|29264.42|29257.35|29257.35|29264.42|29264.42|29253.82|29253.82|0
1650871050000|2022-04-25 07:17:30|29267.96|29267.96|29266.82|29266.82|29267.96|29267.96|29257.35|29257.35|0
1650871060000|2022-04-25 07:17:40|29263.29|29263.29|29255.32|29255.32|29263.29|29263.29|29255.32|29255.32|0
1650871070000|2022-04-25 07:17:50|29251.78|29251.78|29251.78|29251.78|29251.78|29251.78|29251.78|29251.78|0
1650871080000|2022-04-25 07:18:00|29248.25|29248.25|29247.52|29247.52|29248.25|29248.25|29237.64|29237.64|0
1650871090000|2022-04-25 07:18:10|29240.45|29240.45|29272.27|29272.27|29279.34|29279.34|29240.45|29240.45|0
1650871100000|2022-04-25 07:18:20|29261.96|29261.96|29261.96|29261.96|29261.96|29261.96|29261.96|29261.96|0
1650871110000|2022-04-25 07:18:30|29283.17|29283.17|29290.24|29290.24|29290.24|29290.24|29283.17|29283.17|0
1650871120000|2022-04-25 07:18:40|29293.78|29293.78|29295.28|29295.28|29295.28|29295.28|29293.78|29293.78|0
1650871130000|2022-04-25 07:18:50|29298.81|29298.81|29293.78|29293.78|29302.35|29302.35|29293.78|29293.78|0
1650871140000|2022-04-25 07:19:00|29283.17|29283.17|29297.31|29297.31|29297.31|29297.31|29283.17|29283.17|0
1650871150000|2022-04-25 07:19:10|29300.85|29300.85|29307.92|29307.92|29307.92|29307.92|29300.85|29300.85|0
1650871170000|2022-04-25 07:19:30|29300.85|29300.85|29297.31|29297.31|29300.85|29300.85|29290.24|29290.24|0
1650871180000|2022-04-25 07:19:40|29293.78|29293.78|29293.48|29293.48|29293.78|29293.78|29293.48|29293.48|0
1650871190000|2022-04-25 07:19:50|29289.94|29289.94|29282.57|29282.57|29289.94|29289.94|29282.57|29282.57|0
1650871200000|2022-04-25 07:20:00|29279.04|29279.04|29282.09|29282.09|29282.09|29282.09|29278.55|29278.55|0
1650871210000|2022-04-25 07:20:10|29278.55|29278.55|29271.48|29271.48|29278.55|29278.55|29271.48|29271.48|0
1650871220000|2022-04-25 07:20:20|29267.95|29267.95|29267.95|29267.95|29267.95|29267.95|29267.95|29267.95|0
1650871230000|2022-04-25 07:20:30|29268.85|29268.85|29268.85|29268.85|29268.85|29268.85|29268.85|29268.85|0
1650871240000|2022-04-25 07:20:40|29279.45|29279.45|29279.45|29279.45|29279.45|29279.45|29279.45|29279.45|0
1650871250000|2022-04-25 07:20:50|29272.38|29272.38|29272.38|29272.38|29272.38|29272.38|29272.38|29272.38|0
1650871260000|2022-04-25 07:21:00|29271.42|29271.42|29271.42|29271.42|29271.42|29271.42|29271.42|29271.42|0
1650871270000|2022-04-25 07:21:10|29285.56|29285.56|29300.3|29300.3|29300.3|29300.3|29285.56|29285.56|0
1650871280000|2022-04-25 07:21:20|29286.16|29286.16|29286.16|29286.16|29286.16|29286.16|29286.16|29286.16|0
1650871300000|2022-04-25 07:21:40|29296.76|29296.76|29303.83|29303.83|29303.83|29303.83|29296.76|29296.76|0
1650871320000|2022-04-25 07:22:00|29307.37|29307.37|29303.83|29303.83|29307.37|29307.37|29303.83|29303.83|0
1650871340000|2022-04-25 07:22:20|29300.3|29300.3|29286.16|29286.16|29300.3|29300.3|29286.16|29286.16|0
1650871370000|2022-04-25 07:22:50|29282.62|29282.62|29286.16|29286.16|29286.16|29286.16|29282.62|29282.62|0
1650871390000|2022-04-25 07:23:10|29293.23|29293.23|29296.76|29296.76|29296.76|29296.76|29289.69|29289.69|0
1650871400000|2022-04-25 07:23:20|29300.3|29300.3|29303.83|29303.83|29303.83|29303.83|29300.3|29300.3|0
1650871410000|2022-04-25 07:23:30|29317.97|29317.97|29317.97|29317.97|29317.97|29317.97|29317.97|29317.97|0
1650871430000|2022-04-25 07:23:50|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|0
1650871440000|2022-04-25 07:24:00|29328.57|29328.57|29314.44|29314.44|29328.57|29328.57|29314.44|29314.44|0
1650871450000|2022-04-25 07:24:10|29310.9|29310.9|29307.37|29307.37|29310.9|29310.9|29307.37|29307.37|0
1650871470000|2022-04-25 07:24:30|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|0
1650871490000|2022-04-25 07:24:50|29332.11|29332.11|29332.11|29332.11|29332.11|29332.11|29332.11|29332.11|0
1650871500000|2022-04-25 07:25:00|29335.64|29335.64|29370.46|29370.46|29370.46|29370.46|29335.64|29335.64|0
1650871510000|2022-04-25 07:25:10|29366.93|29366.93|29364.85|29364.85|29368.38|29368.38|29364.85|29364.85|0
1650871520000|2022-04-25 07:25:20|29366.08|29366.08|29366.08|29366.08|29366.08|29366.08|29366.08|29366.08|0
1650871530000|2022-04-25 07:25:30|29373.14|29373.14|29373.14|29373.14|29373.14|29373.14|29373.14|29373.14|0
1650871540000|2022-04-25 07:25:40|29366.08|29366.08|29355.47|29355.47|29366.08|29366.08|29355.47|29355.47|0
1650871550000|2022-04-25 07:25:50|29373.14|29373.14|29372.74|29372.74|29373.14|29373.14|29372.74|29372.74|0
1650871560000|2022-04-25 07:26:00|29369.2|29369.2|29369.2|29369.2|29369.2|29369.2|29369.2|29369.2|0
1650871570000|2022-04-25 07:26:10|29344.46|29344.46|29350.92|29350.92|29350.92|29350.92|29343.85|29343.85|0
1650871580000|2022-04-25 07:26:20|29352.13|29352.13|29352.43|29352.43|29352.43|29352.43|29352.13|29352.13|0
1650871590000|2022-04-25 07:26:30|29366.57|29366.57|29366.57|29366.57|29366.57|29366.57|29366.57|29366.57|0
1650871600000|2022-04-25 07:26:40|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|0
1650871610000|2022-04-25 07:26:50|29387.78|29387.78|29387.78|29387.78|29401.92|29401.92|29387.78|29387.78|0
1650871620000|2022-04-25 07:27:00|29383.64|29383.64|29383.64|29383.64|29383.64|29383.64|29383.64|29383.64|0
1650871630000|2022-04-25 07:27:10|29376.57|29376.57|29383.64|29383.64|29383.64|29383.64|29376.57|29376.57|0
1650871640000|2022-04-25 07:27:20|29373.04|29373.04|29347.17|29347.17|29373.04|29373.04|29347.17|29347.17|0
1650871650000|2022-04-25 07:27:30|29329.5|29329.5|29327.69|29327.69|29329.5|29329.5|29327.69|29327.69|0
1650871660000|2022-04-25 07:27:40|29334.76|29334.76|29339.2|29339.2|29339.2|29339.2|29334.76|29334.76|0
1650871670000|2022-04-25 07:27:50|29353.34|29353.34|29353.34|29353.34|29353.34|29353.34|29353.34|29353.34|0
1650871680000|2022-04-25 07:28:00|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|0
1650871690000|2022-04-25 07:28:10|29357.78|29357.78|29354.24|29354.24|29357.78|29357.78|29354.24|29354.24|0
1650871700000|2022-04-25 07:28:20|29347.17|29347.17|29346.27|29346.27|29347.17|29347.17|29346.27|29346.27|0
1650871710000|2022-04-25 07:28:30|29349.8|29349.8|29350.41|29350.41|29350.41|29350.41|29349.8|29349.8|0
1650871720000|2022-04-25 07:28:40|29357.48|29357.48|29357.48|29357.48|29357.48|29357.48|29357.48|29357.48|0
1650871730000|2022-04-25 07:28:50|29368.08|29368.08|29368.49|29368.49|29368.49|29368.49|29368.08|29368.08|0
1650871740000|2022-04-25 07:29:00|29372.02|29372.02|29382.63|29382.63|29386.16|29386.16|29372.02|29372.02|0
1650871760000|2022-04-25 07:29:20|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|0
1650871770000|2022-04-25 07:29:30|29386.16|29386.16|29386.16|29386.16|29386.16|29386.16|29386.16|29386.16|0
1650871780000|2022-04-25 07:29:40|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|0
1650871790000|2022-04-25 07:29:50|29386.16|29386.16|29385.56|29385.56|29386.16|29386.16|29385.56|29385.56|0
1650871800000|2022-04-25 07:30:00|29382.03|29382.03|29381.13|29381.13|29382.03|29382.03|29381.13|29381.13|0
1650871810000|2022-04-25 07:30:10|29395.27|29395.27|29391.02|29391.02|29395.27|29395.27|29391.02|29391.02|0
1650871820000|2022-04-25 07:30:20|29380.42|29380.42|29383.35|29383.35|29383.95|29383.95|29380.42|29380.42|0
1650871830000|2022-04-25 07:30:30|29376.28|29376.28|29368.5|29368.5|29376.28|29376.28|29368.5|29368.5|0
1650871840000|2022-04-25 07:30:40|29372.04|29372.04|29372.04|29372.04|29372.04|29372.04|29372.04|29372.04|0
1650871850000|2022-04-25 07:30:50|29375.57|29375.57|29382.64|29382.64|29382.64|29382.64|29375.57|29375.57|0
1650871870000|2022-04-25 07:31:10|29389.71|29389.71|29389.71|29389.71|29389.71|29389.71|29389.71|29389.71|0
1650871880000|2022-04-25 07:31:20|29393.25|29393.25|29393.25|29393.25|29393.25|29393.25|29393.25|29393.25|0
1650871890000|2022-04-25 07:31:30|29389.71|29389.71|29393.25|29393.25|29393.25|29393.25|29389.71|29389.71|0
1650871910000|2022-04-25 07:31:50|29389.71|29389.71|29398.9|29398.9|29410.51|29410.51|29389.11|29389.11|0
1650871920000|2022-04-25 07:32:00|29395.36|29395.36|29383.14|29383.14|29395.36|29395.36|29383.14|29383.14|0
1650871930000|2022-04-25 07:32:10|29383.44|29383.44|29384.05|29384.05|29384.05|29384.05|29383.44|29383.44|0
1650871940000|2022-04-25 07:32:20|29383.44|29383.44|29383.85|29383.85|29383.85|29383.85|29383.44|29383.44|0
1650871950000|2022-04-25 07:32:30|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|0
1650871960000|2022-04-25 07:32:40|29393.25|29393.25|29407.39|29407.39|29407.39|29407.39|29393.25|29393.25|0
1650871970000|2022-04-25 07:32:50|29396.78|29396.78|29376.17|29376.17|29396.78|29396.78|29376.17|29376.17|0
1650871980000|2022-04-25 07:33:00|29371.82|29371.82|29364.15|29364.15|29371.82|29371.82|29364.15|29364.15|0
1650871990000|2022-04-25 07:33:10|29357.08|29357.08|29360.61|29360.61|29360.61|29360.61|29357.08|29357.08|0
1650872000000|2022-04-25 07:33:20|29357.08|29357.08|29356.67|29356.67|29357.08|29357.08|29356.67|29356.67|0
1650872010000|2022-04-25 07:33:30|29349.6|29349.6|29342.53|29342.53|29349.6|29349.6|29342.53|29342.53|0
1650872020000|2022-04-25 07:33:40|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|0
1650872030000|2022-04-25 07:33:50|29353.14|29353.14|29370.81|29370.81|29370.81|29370.81|29353.14|29353.14|0
1650872040000|2022-04-25 07:34:00|29363.74|29363.74|29360.21|29360.21|29363.74|29363.74|29360.21|29360.21|0
1650872050000|2022-04-25 07:34:10|29353.14|29353.14|29353.14|29353.14|29353.14|29353.14|29353.14|29353.14|0
1650872060000|2022-04-25 07:34:20|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|0
1650872080000|2022-04-25 07:34:40|29342.53|29342.53|29353.14|29353.14|29353.14|29353.14|29342.53|29342.53|0
1650872090000|2022-04-25 07:34:50|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|0
1650872100000|2022-04-25 07:35:00|29360.21|29360.21|29363.74|29363.74|29363.74|29363.74|29360.21|29360.21|0
1650872110000|2022-04-25 07:35:10|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|0
1650872120000|2022-04-25 07:35:20|29361.84|29361.84|29347.7|29347.7|29361.84|29361.84|29347.7|29347.7|0
1650872130000|2022-04-25 07:35:30|29333.57|29333.57|29333.57|29333.57|29333.57|29333.57|29333.57|29333.57|0
1650872140000|2022-04-25 07:35:40|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|0
1650872150000|2022-04-25 07:35:50|29323.86|29323.86|29312.08|29312.08|29323.86|29323.86|29311.84|29311.84|0
1650872160000|2022-04-25 07:36:00|29311.78|29311.78|29304.11|29304.11|29311.78|29311.78|29304.11|29304.11|0
1650872170000|2022-04-25 07:36:10|29297.04|29297.04|29303.29|29303.29|29303.29|29303.29|29296.22|29296.22|0
1650872180000|2022-04-25 07:36:20|29314.49|29314.49|29310.96|29310.96|29318.03|29318.03|29310.96|29310.96|0
1650872200000|2022-04-25 07:36:40|29321.56|29321.56|29317.43|29317.43|29321.56|29321.56|29317.43|29317.43|0
1650872210000|2022-04-25 07:36:50|29317.13|29317.13|29324.2|29324.2|29324.2|29324.2|29313.59|29313.59|0
1650872220000|2022-04-25 07:37:00|29317.13|29317.13|29320.66|29320.66|29320.66|29320.66|29313.59|29313.59|0
1650872230000|2022-04-25 07:37:10|29331.27|29331.27|29324.2|29324.2|29331.27|29331.27|29324.2|29324.2|0
1650872240000|2022-04-25 07:37:20|29323.9|29323.9|29326.83|29326.83|29326.83|29326.83|29323.3|29323.3|0
1650872260000|2022-04-25 07:37:40|29333.9|29333.9|29337.44|29337.44|29337.44|29337.44|29333.9|29333.9|0
1650872270000|2022-04-25 07:37:50|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|0
1650872280000|2022-04-25 07:38:00|29323.3|29323.3|29323.3|29323.3|29323.3|29323.3|29323.3|29323.3|0
1650872290000|2022-04-25 07:38:10|29322.39|29322.39|29325.93|29325.93|29325.93|29325.93|29322.39|29322.39|0
1650872300000|2022-04-25 07:38:20|29329.46|29329.46|29333|29333|29333|29333|29329.46|29329.46|0
1650872320000|2022-04-25 07:38:40|29325.93|29325.93|29318.86|29318.86|29325.93|29325.93|29318.86|29318.86|0
1650872330000|2022-04-25 07:38:50|29318.26|29318.26|29318.26|29318.26|29318.26|29318.26|29318.26|29318.26|0
1650872340000|2022-04-25 07:39:00|29321.79|29321.79|29325.33|29325.33|29325.33|29325.33|29321.79|29321.79|0
1650872350000|2022-04-25 07:39:10|29324.92|29324.92|29324.92|29324.92|29324.92|29324.92|29324.92|29324.92|0
1650872360000|2022-04-25 07:39:20|29328.45|29328.45|29351.68|29351.68|29351.68|29351.68|29328.45|29328.45|0
1650872370000|2022-04-25 07:39:30|29348.15|29348.15|29341.08|29341.08|29348.15|29348.15|29341.08|29341.08|0
1650872380000|2022-04-25 07:39:40|29334.01|29334.01|29330.47|29330.47|29334.01|29334.01|29330.47|29330.47|0
1650872390000|2022-04-25 07:39:50|29326.94|29326.94|29326.94|29326.94|29326.94|29326.94|29319.87|29319.87|0
1650872400000|2022-04-25 07:40:00|29326.34|29326.34|29326.04|29326.04|29326.34|29326.34|29326.04|29326.04|0
1650872410000|2022-04-25 07:40:10|29326.64|29326.64|29326.64|29326.64|29326.64|29326.64|29326.64|29326.64|0
1650872420000|2022-04-25 07:40:20|29316.03|29316.03|29315.43|29315.43|29316.03|29316.03|29315.43|29315.43|0
1650872430000|2022-04-25 07:40:30|29315.19|29315.19|29311.66|29311.66|29315.19|29315.19|29311.66|29311.66|0
1650872440000|2022-04-25 07:40:40|29301.05|29301.05|29304.59|29304.59|29304.59|29304.59|29301.05|29301.05|0
1650872450000|2022-04-25 07:40:50|29315.19|29315.19|29322.26|29322.26|29322.26|29322.26|29315.19|29315.19|0
1650872460000|2022-04-25 07:41:00|29318.73|29318.73|29315.19|29315.19|29318.73|29318.73|29315.19|29315.19|0
1650872470000|2022-04-25 07:41:10|29322.26|29322.26|29322.26|29322.26|29322.26|29322.26|29322.26|29322.26|0
1650872480000|2022-04-25 07:41:20|29329.33|29329.33|29332.87|29332.87|29332.87|29332.87|29329.33|29329.33|0
1650872490000|2022-04-25 07:41:30|29343.47|29343.47|29344.67|29344.67|29345.27|29345.27|29343.47|29343.47|0
1650872500000|2022-04-25 07:41:40|29334.07|29334.07|29333.77|29333.77|29334.07|29334.07|29333.77|29333.77|0
1650872510000|2022-04-25 07:41:50|29330.23|29330.23|29333.77|29333.77|29333.77|29333.77|29330.23|29330.23|0
1650872520000|2022-04-25 07:42:00|29337.3|29337.3|29333.17|29333.17|29337.3|29337.3|29333.17|29333.17|0
1650872530000|2022-04-25 07:42:10|29333.77|29333.77|29333.77|29333.77|29333.77|29333.77|29333.77|29333.77|0
1650872550000|2022-04-25 07:42:30|29347.91|29347.91|29347.91|29347.91|29347.91|29347.91|29347.91|29347.91|0
1650872570000|2022-04-25 07:42:50|29354.98|29354.98|29347.91|29347.91|29358.51|29358.51|29347.91|29347.91|0
1650872580000|2022-04-25 07:43:00|29351.44|29351.44|29347.91|29347.91|29351.44|29351.44|29347.91|29347.91|0
1650872590000|2022-04-25 07:43:10|29358.51|29358.51|29358.51|29358.51|29358.51|29358.51|29358.51|29358.51|0
1650872600000|2022-04-25 07:43:20|29362.05|29362.05|29354.68|29354.68|29362.35|29362.35|29354.68|29354.68|0
1650872620000|2022-04-25 07:43:40|29365.28|29365.28|29365.28|29365.28|29365.28|29365.28|29365.28|29365.28|0
1650872630000|2022-04-25 07:43:50|29368.82|29368.82|29369.23|29369.23|29369.23|29369.23|29368.82|29368.82|0
1650872640000|2022-04-25 07:44:00|29365.69|29365.69|29351.55|29351.55|29365.69|29365.69|29351.55|29351.55|0
1650872650000|2022-04-25 07:44:10|29358.62|29358.62|29358.62|29358.62|29358.62|29358.62|29358.62|29358.62|0
1650872660000|2022-04-25 07:44:20|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|0
1650872680000|2022-04-25 07:44:40|29360.12|29360.12|29342.15|29342.15|29363.66|29363.66|29342.15|29342.15|0
1650872690000|2022-04-25 07:44:50|29341.74|29341.74|29345.27|29345.27|29355.88|29355.88|29341.74|29341.74|0
1650872700000|2022-04-25 07:45:00|29338.2|29338.2|29337|29337|29338.2|29338.2|29337|29337|0
1650872720000|2022-04-25 07:45:20|29326.4|29326.4|29326.4|29326.4|29326.4|29326.4|29326.4|29326.4|0
1650872730000|2022-04-25 07:45:30|29322.86|29322.86|29322.86|29322.86|29322.86|29322.86|29322.86|29322.86|0
1650872760000|2022-04-25 07:46:00|29337|29337|29344.07|29344.07|29344.07|29344.07|29337|29337|0
1650872770000|2022-04-25 07:46:10|29354.68|29354.68|29354.68|29354.68|29354.68|29354.68|29354.68|29354.68|0
1650872780000|2022-04-25 07:46:20|29351.14|29351.14|29351.14|29351.14|29351.14|29351.14|29351.14|29351.14|0
1650872790000|2022-04-25 07:46:30|29354.68|29354.68|29354.68|29354.68|29354.68|29354.68|29354.68|29354.68|0
1650872800000|2022-04-25 07:46:40|29353.97|29353.97|29353.97|29353.97|29353.97|29353.97|29353.97|29353.97|0
1650872830000|2022-04-25 07:47:10|29352.76|29352.76|29381.04|29381.04|29381.04|29381.04|29352.76|29352.76|0
1650872840000|2022-04-25 07:47:20|29377.51|29377.51|29377.51|29377.51|29377.51|29377.51|29377.51|29377.51|0
1650872850000|2022-04-25 07:47:30|29370.44|29370.44|29359.83|29359.83|29370.44|29370.44|29356.3|29356.3|0
1650872860000|2022-04-25 07:47:40|29356.3|29356.3|29356.3|29356.3|29356.3|29356.3|29356.3|29356.3|0
1650872870000|2022-04-25 07:47:50|29359.83|29359.83|29359.83|29359.83|29359.83|29359.83|29359.83|29359.83|0
1650872880000|2022-04-25 07:48:00|29363.37|29363.37|29363.37|29363.37|29363.37|29363.37|29363.37|29363.37|0
1650872890000|2022-04-25 07:48:10|29359.83|29359.83|29366.9|29366.9|29366.9|29366.9|29359.83|29359.83|0
1650872900000|2022-04-25 07:48:20|29359.83|29359.83|29359.83|29359.83|29359.83|29359.83|29359.83|29359.83|0
1650872910000|2022-04-25 07:48:30|29355.1|29355.1|29348.03|29348.03|29355.1|29355.1|29348.03|29348.03|0
1650872920000|2022-04-25 07:48:40|29344.49|29344.49|29337.42|29337.42|29344.49|29344.49|29337.42|29337.42|0
1650872930000|2022-04-25 07:48:50|29337.18|29337.18|29333.65|29333.65|29337.18|29337.18|29333.65|29333.65|0
1650872940000|2022-04-25 07:49:00|29330.11|29330.11|29330.11|29330.11|29330.11|29330.11|29330.11|29330.11|0
1650872950000|2022-04-25 07:49:10|29329.81|29329.81|29333.35|29333.35|29333.35|29333.35|29329.81|29329.81|0
1650872960000|2022-04-25 07:49:20|29326.28|29326.28|29326.28|29326.28|29326.28|29326.28|29326.28|29326.28|0
1650872970000|2022-04-25 07:49:30|29322.74|29322.74|29323.34|29323.34|29323.34|29323.34|29322.74|29322.74|0
1650872980000|2022-04-25 07:49:40|29323.04|29323.04|29323.04|29323.04|29323.04|29323.04|29323.04|29323.04|0
1650872990000|2022-04-25 07:49:50|29322.44|29322.44|29305.37|29305.37|29322.44|29322.44|29304.77|29304.77|0
1650873000000|2022-04-25 07:50:00|29319.51|29319.51|29319.51|29319.51|29319.51|29319.51|29319.51|29319.51|0
1650873020000|2022-04-25 07:50:20|29315.97|29315.97|29281.02|29281.02|29315.97|29315.97|29273.35|29273.35|0
1650873030000|2022-04-25 07:50:30|29292.22|29292.22|29285.04|29285.04|29292.82|29292.82|29285.04|29285.04|0
1650873040000|2022-04-25 07:50:40|29284.63|29284.63|29278.16|29278.16|29285.23|29285.23|29278.16|29278.16|0
1650873050000|2022-04-25 07:50:50|29271.09|29271.09|29267.67|29267.67|29271.2|29271.2|29267.67|29267.67|0
1650873060000|2022-04-25 07:51:00|29277.67|29277.67|29263.53|29263.53|29277.67|29277.67|29263.53|29263.53|0
1650873070000|2022-04-25 07:51:10|29264.13|29264.13|29264.13|29264.13|29264.13|29264.13|29264.13|29264.13|0
1650873080000|2022-04-25 07:51:20|29263.89|29263.89|29264.13|29264.13|29264.13|29264.13|29263.89|29263.89|0
1650873090000|2022-04-25 07:51:30|29263.83|29263.83|29263.61|29263.61|29264.32|29264.32|29263.61|29263.61|0
1650873120000|2022-04-25 07:52:00|29263.31|29263.31|29263.31|29263.31|29263.31|29263.31|29263.31|29263.31|0
1650873130000|2022-04-25 07:52:10|29273.91|29273.91|29273.91|29273.91|29273.91|29273.91|29273.91|29273.91|0
1650873140000|2022-04-25 07:52:20|29277.45|29277.45|29277.45|29277.45|29277.45|29277.45|29277.45|29277.45|0
1650873150000|2022-04-25 07:52:30|29284.52|29284.52|29288.05|29288.05|29288.05|29288.05|29284.52|29284.52|0
1650873160000|2022-04-25 07:52:40|29287.75|29287.75|29280.38|29280.38|29291.29|29291.29|29280.38|29280.38|0
1650873170000|2022-04-25 07:52:50|29279.78|29279.78|29279.37|29279.37|29279.78|29279.78|29279.37|29279.37|0
1650873180000|2022-04-25 07:53:00|29278.96|29278.96|29278.96|29278.96|29278.96|29278.96|29278.96|29278.96|0
1650873190000|2022-04-25 07:53:10|29278.48|29278.48|29274.04|29274.04|29278.48|29278.48|29256.37|29256.37|0
1650873200000|2022-04-25 07:53:20|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|29275.54|0
1650873220000|2022-04-25 07:53:40|29272.01|29272.01|29275.54|29275.54|29275.54|29275.54|29272.01|29272.01|0
1650873230000|2022-04-25 07:53:50|29279.08|29279.08|29279.08|29279.08|29279.08|29279.08|29279.08|29279.08|0
1650873240000|2022-04-25 07:54:00|29268.47|29268.47|29268.17|29268.17|29268.47|29268.47|29268.17|29268.17|0
1650873280000|2022-04-25 07:54:40|29271.71|29271.71|29282.31|29282.31|29282.31|29282.31|29271.71|29271.71|0
1650873290000|2022-04-25 07:54:50|29274.34|29274.34|29274.34|29274.34|29274.34|29274.34|29274.34|29274.34|0
1650873300000|2022-04-25 07:55:00|29267.27|29267.27|29267.27|29267.27|29267.27|29267.27|29267.27|29267.27|0
1650873310000|2022-04-25 07:55:10|29267.87|29267.87|29264.34|29264.34|29267.87|29267.87|29264.34|29264.34|0
1650873320000|2022-04-25 07:55:20|29260.8|29260.8|29257.57|29257.57|29261.1|29261.1|29257.57|29257.57|0
1650873330000|2022-04-25 07:55:30|29257.87|29257.87|29246.96|29246.96|29257.87|29257.87|29246.96|29246.96|0
1650873340000|2022-04-25 07:55:40|29261.1|29261.1|29261.7|29261.7|29261.7|29261.7|29261.1|29261.1|0
1650873350000|2022-04-25 07:55:50|29272.31|29272.31|29272.31|29272.31|29272.31|29272.31|29272.31|29272.31|0
1650873360000|2022-04-25 07:56:00|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|0
1650873370000|2022-04-25 07:56:10|29274.03|29274.03|29277.56|29277.56|29277.56|29277.56|29274.03|29274.03|0
1650873380000|2022-04-25 07:56:20|29277.26|29277.26|29270.19|29270.19|29277.26|29277.26|29270.19|29270.19|0
1650873390000|2022-04-25 07:56:30|29273.73|29273.73|29273.73|29273.73|29273.73|29273.73|29273.73|29273.73|0
1650873400000|2022-04-25 07:56:40|29273.13|29273.13|29262.52|29262.52|29273.13|29273.13|29262.52|29262.52|0
1650873420000|2022-04-25 07:57:00|29266.06|29266.06|29266.06|29266.06|29273.13|29273.13|29266.06|29266.06|0
1650873430000|2022-04-25 07:57:10|29258.99|29258.99|29258.99|29258.99|29258.99|29258.99|29258.99|29258.99|0
1650873440000|2022-04-25 07:57:20|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|0
1650873450000|2022-04-25 07:57:30|29251.92|29251.92|29251.92|29251.92|29251.92|29251.92|29251.92|29251.92|0
1650873460000|2022-04-25 07:57:40|29248.38|29248.38|29251.92|29251.92|29251.92|29251.92|29248.38|29248.38|0
1650873470000|2022-04-25 07:57:50|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|0
1650873500000|2022-04-25 07:58:20|29248.38|29248.38|29248.38|29248.38|29248.38|29248.38|29248.38|29248.38|0
1650873520000|2022-04-25 07:58:40|29241.31|29241.31|29241.31|29241.31|29241.31|29241.31|29241.31|29241.31|0
1650873530000|2022-04-25 07:58:50|29223.64|29223.64|29234.24|29234.24|29234.24|29234.24|29223.64|29223.64|0
1650873550000|2022-04-25 07:59:10|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|0
1650873570000|2022-04-25 07:59:30|29226.87|29226.87|29225.64|29225.64|29226.87|29226.87|29225.64|29225.64|0
1650873590000|2022-04-25 07:59:50|29225.23|29225.23|29211.09|29211.09|29225.23|29225.23|29211.09|29211.09|0
1650873610000|2022-04-25 08:00:10|29196.95|29196.95|29196.95|29196.95|29196.95|29196.95|29196.95|29196.95|0
1650873630000|2022-04-25 08:00:30|29189.88|29189.88|29193.42|29193.42|29193.42|29193.42|29189.88|29189.88|0
1650873650000|2022-04-25 08:00:50|29196.95|29196.95|29196.95|29196.95|29196.95|29196.95|29196.95|29196.95|0
1650873660000|2022-04-25 08:01:00|29200.49|29200.49|29204.02|29204.02|29207.56|29207.56|29200.49|29200.49|0
1650873670000|2022-04-25 08:01:10|29200.49|29200.49|29211.09|29211.09|29211.09|29211.09|29200.49|29200.49|0
1650873680000|2022-04-25 08:01:20|29211.39|29211.39|29222|29222|29222|29222|29211.39|29211.39|0
1650873720000|2022-04-25 08:02:00|29225.53|29225.53|29225.53|29225.53|29225.53|29225.53|29225.53|29225.53|0
1650873730000|2022-04-25 08:02:10|29217.86|29217.86|29224.33|29224.33|29224.33|29224.33|29206.66|29206.66|0
1650873750000|2022-04-25 08:02:30|29223.73|29223.73|29224.14|29224.14|29224.14|29224.14|29223.73|29223.73|0
1650873760000|2022-04-25 08:02:40|29223.73|29223.73|29209.18|29209.18|29223.73|29223.73|29195.04|29195.04|0
1650873770000|2022-04-25 08:02:50|29208.88|29208.88|29216.25|29216.25|29216.25|29216.25|29208.88|29208.88|0
1650873780000|2022-04-25 08:03:00|29217.07|29217.07|29224.44|29224.44|29227.98|29227.98|29217.07|29217.07|0
1650873790000|2022-04-25 08:03:10|29223.54|29223.54|29212.64|29212.64|29223.54|29223.54|29212.64|29212.64|0
1650873810000|2022-04-25 08:03:30|29216.17|29216.17|29219.71|29219.71|29219.71|29219.71|29216.17|29216.17|0
1650873830000|2022-04-25 08:03:50|29209.1|29209.1|29209.1|29209.1|29209.1|29209.1|29209.1|29209.1|0
1650873840000|2022-04-25 08:04:00|29219.71|29219.71|29223.24|29223.24|29223.24|29223.24|29219.71|29219.71|0
1650873850000|2022-04-25 08:04:10|29226.77|29226.77|29227.38|29227.38|29227.38|29227.38|29226.77|29226.77|0
1650873870000|2022-04-25 08:04:30|29230.91|29230.91|29227.08|29227.08|29230.91|29230.91|29227.08|29227.08|0
1650873890000|2022-04-25 08:04:50|29234.15|29234.15|29234.45|29234.45|29234.45|29234.45|29234.15|29234.15|0
1650873900000|2022-04-25 08:05:00|29237.98|29237.98|29238.39|29238.39|29238.39|29238.39|29237.98|29237.98|0
1650873910000|2022-04-25 08:05:10|29231.32|29231.32|29238.39|29238.39|29238.39|29238.39|29231.32|29231.32|0
1650873930000|2022-04-25 08:05:30|29238.09|29238.09|29241.62|29241.62|29241.62|29241.62|29238.09|29238.09|0
1650873940000|2022-04-25 08:05:40|29245.16|29245.16|29245.76|29245.76|29245.76|29245.76|29245.16|29245.16|0
1650873950000|2022-04-25 08:05:50|29238.69|29238.69|29237.27|29237.27|29238.69|29238.69|29237.27|29237.27|0
1650873960000|2022-04-25 08:06:00|29244.34|29244.34|29245.95|29245.95|29245.95|29245.95|29244.34|29244.34|0
1650873970000|2022-04-25 08:06:10|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|0
1650873980000|2022-04-25 08:06:20|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|0
1650873990000|2022-04-25 08:06:30|29252.72|29252.72|29248.89|29248.89|29256.26|29256.26|29248.89|29248.89|0
1650874000000|2022-04-25 08:06:40|29248.59|29248.59|29249.6|29249.6|29249.6|29249.6|29248.59|29248.59|0
1650874010000|2022-04-25 08:06:50|29256.67|29256.67|29260.2|29260.2|29260.2|29260.2|29256.67|29256.67|0
1650874020000|2022-04-25 08:07:00|29259.79|29259.79|29235.35|29235.35|29259.79|29259.79|29235.05|29235.05|0
1650874030000|2022-04-25 08:07:10|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|0
1650874040000|2022-04-25 08:07:20|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|0
1650874050000|2022-04-25 08:07:30|29256.56|29256.56|29256.56|29256.56|29256.56|29256.56|29256.56|29256.56|0
1650874070000|2022-04-25 08:07:50|29263.63|29263.63|29277.77|29277.77|29277.77|29277.77|29263.63|29263.63|0
1650874080000|2022-04-25 08:08:00|29263.63|29263.63|29260.09|29260.09|29263.63|29263.63|29260.09|29260.09|0
1650874110000|2022-04-25 08:08:30|29235.35|29235.35|29235.35|29235.35|29235.35|29235.35|29235.35|29235.35|0
1650874130000|2022-04-25 08:08:50|29234.75|29234.75|29234.75|29234.75|29234.75|29234.75|29234.75|29234.75|0
1650874140000|2022-04-25 08:09:00|29231.21|29231.21|29220.61|29220.61|29231.21|29231.21|29220.61|29220.61|0
1650874150000|2022-04-25 08:09:10|29231.21|29231.21|29218.89|29218.89|29231.21|29231.21|29218.89|29218.89|0
1650874160000|2022-04-25 08:09:20|29219.19|29219.19|29219.19|29219.19|29219.19|29219.19|29219.19|29219.19|0
1650874170000|2022-04-25 08:09:30|29218.59|29218.59|29219.19|29219.19|29219.19|29219.19|29218.59|29218.59|0
1650874180000|2022-04-25 08:09:40|29226.26|29226.26|29229.79|29229.79|29229.79|29229.79|29226.26|29226.26|0
1650874210000|2022-04-25 08:10:10|29240.4|29240.4|29240.4|29240.4|29240.4|29240.4|29240.4|29240.4|0
1650874220000|2022-04-25 08:10:20|29241.3|29241.3|29241.3|29241.3|29241.3|29241.3|29241.3|29241.3|0
1650874230000|2022-04-25 08:10:30|29251.9|29251.9|29251.9|29251.9|29251.9|29251.9|29251.9|29251.9|0
1650874250000|2022-04-25 08:10:50|29266.04|29266.04|29262.51|29262.51|29273.11|29273.11|29262.51|29262.51|0
1650874260000|2022-04-25 08:11:00|29258.97|29258.97|29258.97|29258.97|29258.97|29258.97|29258.97|29258.97|0
1650874270000|2022-04-25 08:11:10|29269.58|29269.58|29269.58|29269.58|29269.58|29269.58|29269.58|29269.58|0
1650874290000|2022-04-25 08:11:30|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|29276.65|0
1650874300000|2022-04-25 08:11:40|29269.58|29269.58|29265.44|29265.44|29269.58|29269.58|29265.44|29265.44|0
1650874330000|2022-04-25 08:12:10|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|0
1650874340000|2022-04-25 08:12:20|29272.75|29272.75|29276.29|29276.29|29276.29|29276.29|29272.75|29272.75|0
1650874350000|2022-04-25 08:12:30|29269.22|29269.22|29268.81|29268.81|29269.22|29269.22|29268.81|29268.81|0
1650874360000|2022-04-25 08:12:40|29267.91|29267.91|29267.91|29267.91|29267.91|29267.91|29267.91|29267.91|0
1650874370000|2022-04-25 08:12:50|29260.84|29260.84|29257.3|29257.3|29260.84|29260.84|29257.3|29257.3|0
1650874380000|2022-04-25 08:13:00|29250.23|29250.23|29246.7|29246.7|29250.23|29250.23|29246.7|29246.7|0
1650874390000|2022-04-25 08:13:10|29239.33|29239.33|29230.57|29230.57|29239.33|29239.33|29223.5|29223.5|0
1650874400000|2022-04-25 08:13:20|29227.04|29227.04|29216.43|29216.43|29227.04|29227.04|29216.43|29216.43|0
1650874410000|2022-04-25 08:13:30|29212.9|29212.9|29212.9|29212.9|29212.9|29212.9|29212.9|29212.9|0
1650874420000|2022-04-25 08:13:40|29205.83|29205.83|29205.83|29205.83|29205.83|29205.83|29205.83|29205.83|0
1650874430000|2022-04-25 08:13:50|29191.69|29191.69|29190.79|29190.79|29191.69|29191.69|29190.79|29190.79|0
1650874440000|2022-04-25 08:14:00|29201.39|29201.39|29209.06|29209.06|29209.06|29209.06|29201.39|29201.39|0
1650874450000|2022-04-25 08:14:10|29208.76|29208.76|29205.23|29205.23|29208.76|29208.76|29205.23|29205.23|0
1650874470000|2022-04-25 08:14:30|29204|29204|29204|29204|29204|29204|29204|29204|0
1650874480000|2022-04-25 08:14:40|29200.46|29200.46|29200.46|29200.46|29200.46|29200.46|29200.46|29200.46|0
1650874500000|2022-04-25 08:15:00|29200.16|29200.16|29200.16|29200.16|29200.16|29200.16|29200.16|29200.16|0
1650874510000|2022-04-25 08:15:10|29210.77|29210.77|29214.3|29214.3|29214.3|29214.3|29210.77|29210.77|0
1650874530000|2022-04-25 08:15:30|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|0
1650874540000|2022-04-25 08:15:40|29214.84|29214.84|29215.66|29215.66|29215.66|29215.66|29214.84|29214.84|0
1650874550000|2022-04-25 08:15:50|29243.94|29243.94|29240.41|29240.41|29247.48|29247.48|29240.41|29240.41|0
1650874570000|2022-04-25 08:16:10|29236.87|29236.87|29237.11|29237.11|29237.11|29237.11|29236.87|29236.87|0
1650874590000|2022-04-25 08:16:30|29233.58|29233.58|29230.04|29230.04|29233.58|29233.58|29230.04|29230.04|0
1650874600000|2022-04-25 08:16:40|29226.51|29226.51|29230.04|29230.04|29230.04|29230.04|29226.51|29226.51|0
1650874610000|2022-04-25 08:16:50|29237.11|29237.11|29238.12|29238.12|29238.12|29238.12|29236.81|29236.81|0
1650874620000|2022-04-25 08:17:00|29245.19|29245.19|29244.89|29244.89|29245.19|29245.19|29244.89|29244.89|0
1650874630000|2022-04-25 08:17:10|29244.59|29244.59|29244.29|29244.29|29244.59|29244.59|29244.29|29244.29|0
1650874640000|2022-04-25 08:17:20|29247.83|29247.83|29247.83|29247.83|29247.83|29247.83|29247.83|29247.83|0
1650874650000|2022-04-25 08:17:30|29248.07|29248.07|29248.07|29248.07|29248.07|29248.07|29248.07|29248.07|0
1650874660000|2022-04-25 08:17:40|29248.67|29248.67|29247.77|29247.77|29266.35|29266.35|29247.77|29247.77|0
1650874670000|2022-04-25 08:17:50|29247.47|29247.47|29240.4|29240.4|29247.47|29247.47|29240.4|29240.4|0
1650874680000|2022-04-25 08:18:00|29233.33|29233.33|29239.99|29239.99|29243.52|29243.52|29232.92|29232.92|0
1650874700000|2022-04-25 08:18:20|29243.52|29243.52|29239.99|29239.99|29243.52|29243.52|29239.99|29239.99|0
1650874710000|2022-04-25 08:18:30|29239.51|29239.51|29239.51|29239.51|29239.51|29239.51|29239.51|29239.51|0
1650874720000|2022-04-25 08:18:40|29235.97|29235.97|29232.44|29232.44|29235.97|29235.97|29232.44|29232.44|0
1650874730000|2022-04-25 08:18:50|29235.97|29235.97|29232.44|29232.44|29243.04|29243.04|29232.44|29232.44|0
1650874740000|2022-04-25 08:19:00|29250.11|29250.11|29250.11|29250.11|29250.11|29250.11|29250.11|29250.11|0
1650874770000|2022-04-25 08:19:30|29249.51|29249.51|29242.44|29242.44|29249.51|29249.51|29242.44|29242.44|0
1650874790000|2022-04-25 08:19:50|29253.04|29253.04|29260.41|29260.41|29260.41|29260.41|29253.04|29253.04|0
1650874810000|2022-04-25 08:20:10|29263.95|29263.95|29260.41|29260.41|29263.95|29263.95|29260.41|29260.41|0
1650874820000|2022-04-25 08:20:20|29256.88|29256.88|29256.88|29256.88|29256.88|29256.88|29256.88|29256.88|0
1650874830000|2022-04-25 08:20:30|29242.74|29242.74|29253.34|29253.34|29253.34|29253.34|29242.74|29242.74|0
1650874840000|2022-04-25 08:20:40|29249.81|29249.81|29249.81|29249.81|29249.81|29249.81|29249.81|29249.81|0
1650874860000|2022-04-25 08:21:00|29242.74|29242.74|29253.34|29253.34|29253.34|29253.34|29242.74|29242.74|0
1650874900000|2022-04-25 08:21:40|29246.28|29246.28|29249.81|29249.81|29249.81|29249.81|29246.28|29246.28|0
1650874910000|2022-04-25 08:21:50|29246.28|29246.28|29242.74|29242.74|29246.28|29246.28|29242.74|29242.74|0
1650874920000|2022-04-25 08:22:00|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|0
1650874940000|2022-04-25 08:22:20|29238.9|29238.9|29228|29228|29238.9|29238.9|29228|29228|0
1650874950000|2022-04-25 08:22:30|29231.53|29231.53|29230.81|29230.81|29231.53|29231.53|29230.81|29230.81|0
1650874960000|2022-04-25 08:22:40|29230.51|29230.51|29231.41|29231.41|29231.41|29231.41|29230.51|29230.51|0
1650874970000|2022-04-25 08:22:50|29234.94|29234.94|29234.94|29234.94|29234.94|29234.94|29234.94|29234.94|0
1650874990000|2022-04-25 08:23:10|29234.04|29234.04|29233.44|29233.44|29234.04|29234.04|29233.44|29233.44|0
1650875000000|2022-04-25 08:23:20|29226.37|29226.37|29215.77|29215.77|29226.37|29226.37|29215.77|29215.77|0
1650875010000|2022-04-25 08:23:30|29215.47|29215.47|29203.96|29203.96|29215.47|29215.47|29203.96|29203.96|0
1650875030000|2022-04-25 08:23:50|29193.36|29193.36|29191.85|29191.85|29193.36|29193.36|29191.85|29191.85|0
1650875040000|2022-04-25 08:24:00|29181.25|29181.25|29188.32|29188.32|29188.32|29188.32|29181.25|29181.25|0
1650875050000|2022-04-25 08:24:10|29189.52|29189.52|29188.89|29188.89|29190.12|29190.12|29188.89|29188.89|0
1650875060000|2022-04-25 08:24:20|29188.29|29188.29|29188.89|29188.89|29188.89|29188.89|29188.29|29188.29|0
1650875070000|2022-04-25 08:24:30|29188.29|29188.29|29188.05|29188.05|29188.46|29188.46|29188.05|29188.05|0
1650875080000|2022-04-25 08:24:40|29202.19|29202.19|29198.65|29198.65|29202.19|29202.19|29198.65|29198.65|0
1650875090000|2022-04-25 08:24:50|29195.12|29195.12|29205.72|29205.72|29205.72|29205.72|29195.12|29195.12|0
1650875100000|2022-04-25 08:25:00|29206.33|29206.33|29205.72|29205.72|29206.33|29206.33|29205.72|29205.72|0
1650875110000|2022-04-25 08:25:10|29205.42|29205.42|29206.21|29206.21|29206.21|29206.21|29205.42|29205.42|0
1650875130000|2022-04-25 08:25:30|29209.74|29209.74|29216.81|29216.81|29216.81|29216.81|29209.74|29209.74|0
1650875150000|2022-04-25 08:25:50|29217.41|29217.41|29224.48|29224.48|29231.55|29231.55|29217.41|29217.41|0
1650875160000|2022-04-25 08:26:00|29238.62|29238.62|29238.62|29238.62|29238.62|29238.62|29238.62|29238.62|0
1650875170000|2022-04-25 08:26:10|29235.09|29235.09|29231.55|29231.55|29235.09|29235.09|29231.55|29231.55|0
1650875180000|2022-04-25 08:26:20|29242.16|29242.16|29242.16|29242.16|29242.16|29242.16|29242.16|29242.16|0
1650875190000|2022-04-25 08:26:30|29238.62|29238.62|29238.62|29238.62|29238.62|29238.62|29238.62|29238.62|0
1650875200000|2022-04-25 08:26:40|29237.72|29237.72|29248.33|29248.33|29248.33|29248.33|29237.72|29237.72|0
1650875210000|2022-04-25 08:26:50|29251.86|29251.86|29248.33|29248.33|29251.86|29251.86|29248.33|29248.33|0
1650875220000|2022-04-25 08:27:00|29244.79|29244.79|29244.79|29244.79|29244.79|29244.79|29241.26|29241.26|0
1650875230000|2022-04-25 08:27:10|29251.86|29251.86|29244.79|29244.79|29251.86|29251.86|29244.79|29244.79|0
1650875240000|2022-04-25 08:27:20|29244.19|29244.19|29226.11|29226.11|29244.19|29244.19|29226.11|29226.11|0
1650875250000|2022-04-25 08:27:30|29226.35|29226.35|29226.05|29226.05|29226.35|29226.35|29226.05|29226.05|0
1650875260000|2022-04-25 08:27:40|29222.51|29222.51|29222.76|29222.76|29222.76|29222.76|29222.51|29222.51|0
1650875290000|2022-04-25 08:28:10|29222.46|29222.46|29222.15|29222.15|29222.46|29222.46|29222.15|29222.15|0
1650875300000|2022-04-25 08:28:20|29218.62|29218.62|29218.62|29218.62|29218.62|29218.62|29218.62|29218.62|0
1650875310000|2022-04-25 08:28:30|29215.08|29215.08|29215.08|29215.08|29215.08|29215.08|29215.08|29215.08|0
1650875320000|2022-04-25 08:28:40|29214.78|29214.78|29214.78|29214.78|29214.78|29214.78|29214.78|29214.78|0
1650875330000|2022-04-25 08:28:50|29214.48|29214.48|29218.32|29218.32|29218.32|29218.32|29214.48|29214.48|0
1650875340000|2022-04-25 08:29:00|29221.25|29221.25|29214.18|29214.18|29221.25|29221.25|29214.18|29214.18|0
1650875350000|2022-04-25 08:29:10|29207.11|29207.11|29217.23|29217.23|29217.23|29217.23|29206.63|29206.63|0
1650875360000|2022-04-25 08:29:20|29224.3|29224.3|29227.84|29227.84|29227.84|29227.84|29217.23|29217.23|0
1650875390000|2022-04-25 08:29:50|29227.24|29227.24|29213.4|29213.4|29227.24|29227.24|29213.1|29213.1|0
1650875410000|2022-04-25 08:30:10|29206.33|29206.33|29213.7|29213.7|29213.7|29213.7|29206.33|29206.33|0
1650875430000|2022-04-25 08:30:30|29221.07|29221.07|29221.07|29221.07|29221.07|29221.07|29221.07|29221.07|0
1650875440000|2022-04-25 08:30:40|29224.6|29224.6|29228.14|29228.14|29228.14|29228.14|29224.6|29224.6|0
1650875450000|2022-04-25 08:30:50|29231.67|29231.67|29231.67|29231.67|29231.67|29231.67|29231.67|29231.67|0
1650875460000|2022-04-25 08:31:00|29235.21|29235.21|29235.81|29235.81|29235.81|29235.81|29235.21|29235.21|0
1650875480000|2022-04-25 08:31:20|29242.88|29242.88|29239.35|29239.35|29242.88|29242.88|29235.81|29235.81|0
1650875490000|2022-04-25 08:31:30|29235.81|29235.81|29235.81|29235.81|29235.81|29235.81|29235.81|29235.81|0
1650875500000|2022-04-25 08:31:40|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|0
1650875510000|2022-04-25 08:31:50|29228.74|29228.74|29228.74|29228.74|29228.74|29228.74|29228.74|29228.74|0
1650875520000|2022-04-25 08:32:00|29227.84|29227.84|29235.81|29235.81|29235.81|29235.81|29227.84|29227.84|0
1650875540000|2022-04-25 08:32:20|29243.48|29243.48|29244.9|29244.9|29244.9|29244.9|29243.48|29243.48|0
1650875550000|2022-04-25 08:32:30|29251.97|29251.97|29255.81|29255.81|29255.81|29255.81|29251.97|29251.97|0
1650875570000|2022-04-25 08:32:50|29255.51|29255.51|29259.04|29259.04|29259.04|29259.04|29255.51|29255.51|0
1650875580000|2022-04-25 08:33:00|29262.58|29262.58|29266.11|29266.11|29266.11|29266.11|29262.58|29262.58|0
1650875590000|2022-04-25 08:33:10|29266.71|29266.71|29266.71|29266.71|29266.71|29266.71|29266.71|29266.71|0
1650875610000|2022-04-25 08:33:30|29269.95|29269.95|29268.74|29268.74|29269.95|29269.95|29268.74|29268.74|0
1650875620000|2022-04-25 08:33:40|29269.65|29269.65|29269.04|29269.04|29269.65|29269.65|29269.04|29269.04|0
1650875630000|2022-04-25 08:33:50|29261.97|29261.97|29254.3|29254.3|29261.97|29261.97|29254.3|29254.3|0
1650875650000|2022-04-25 08:34:10|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|0
1650875660000|2022-04-25 08:34:20|29254.3|29254.3|29264.91|29264.91|29264.91|29264.91|29254.3|29254.3|0
1650875670000|2022-04-25 08:34:30|29266.11|29266.11|29266.11|29266.11|29266.11|29266.11|29266.11|29266.11|0
1650875700000|2022-04-25 08:35:00|29276.72|29276.72|29280.25|29280.25|29280.25|29280.25|29276.72|29276.72|0
1650875710000|2022-04-25 08:35:10|29280.85|29280.85|29280.55|29280.55|29284.39|29284.39|29280.55|29280.55|0
1650875720000|2022-04-25 08:35:20|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|0
1650875730000|2022-04-25 08:35:30|29287.62|29287.62|29287.62|29287.62|29287.62|29287.62|29287.62|29287.62|0
1650875760000|2022-04-25 08:36:00|29291.16|29291.16|29294.69|29294.69|29294.69|29294.69|29291.16|29291.16|0
1650875770000|2022-04-25 08:36:10|29301.76|29301.76|29298.23|29298.23|29301.76|29301.76|29298.23|29298.23|0
1650875780000|2022-04-25 08:36:20|29291.16|29291.16|29291.16|29291.16|29291.16|29291.16|29291.16|29291.16|0
1650875790000|2022-04-25 08:36:30|29284.09|29284.09|29280.55|29280.55|29284.09|29284.09|29280.55|29280.55|0
1650875830000|2022-04-25 08:37:10|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|0
1650875840000|2022-04-25 08:37:20|29287.62|29287.62|29291.16|29291.16|29291.16|29291.16|29287.62|29287.62|0
1650875860000|2022-04-25 08:37:40|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|0
1650875900000|2022-04-25 08:38:20|29291.16|29291.16|29291.16|29291.16|29291.16|29291.16|29291.16|29291.16|0
1650875930000|2022-04-25 08:38:50|29287.62|29287.62|29284.09|29284.09|29287.62|29287.62|29284.09|29284.09|0
1650875940000|2022-04-25 08:39:00|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|0
1650875960000|2022-04-25 08:39:20|29280.55|29280.55|29284.09|29284.09|29284.09|29284.09|29280.55|29280.55|0
1650875980000|2022-04-25 08:39:40|29286.13|29286.13|29286.13|29286.13|29286.13|29286.13|29286.13|29286.13|0
1650875990000|2022-04-25 08:39:50|29279.06|29279.06|29278.46|29278.46|29279.06|29279.06|29278.46|29278.46|0
1650876000000|2022-04-25 08:40:00|29282|29282|29274.93|29274.93|29282|29282|29274.93|29274.93|0
1650876010000|2022-04-25 08:40:10|29271.39|29271.39|29271.39|29271.39|29271.39|29271.39|29271.39|29271.39|0
1650876020000|2022-04-25 08:40:20|29264.32|29264.32|29267.62|29267.62|29267.62|29267.62|29264.32|29264.32|0
1650876050000|2022-04-25 08:40:50|29268.03|29268.03|29275.1|29275.1|29275.1|29275.1|29268.03|29268.03|0
1650876060000|2022-04-25 08:41:00|29268.03|29268.03|29268.33|29268.33|29268.33|29268.33|29268.03|29268.03|0
1650876070000|2022-04-25 08:41:10|29264.79|29264.79|29264.49|29264.49|29264.79|29264.79|29264.49|29264.49|0
1650876090000|2022-04-25 08:41:30|29275.1|29275.1|29278.63|29278.63|29278.63|29278.63|29275.1|29275.1|0
1650876100000|2022-04-25 08:41:40|29282.17|29282.17|29282.17|29282.17|29282.17|29282.17|29282.17|29282.17|0
1650876110000|2022-04-25 08:41:50|29278.63|29278.63|29278.63|29278.63|29278.63|29278.63|29278.63|29278.63|0
1650876120000|2022-04-25 08:42:00|29282.17|29282.17|29270.96|29270.96|29282.17|29282.17|29270.96|29270.96|0
1650876130000|2022-04-25 08:42:10|29270.66|29270.66|29270.66|29270.66|29270.66|29270.66|29270.66|29270.66|0
1650876140000|2022-04-25 08:42:20|29271.26|29271.26|29271.26|29271.26|29271.26|29271.26|29271.26|29271.26|0
1650876170000|2022-04-25 08:42:50|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|0
1650876180000|2022-04-25 08:43:00|29278.82|29278.82|29278.82|29278.82|29278.82|29278.82|29278.82|29278.82|0
1650876190000|2022-04-25 08:43:10|29274.98|29274.98|29274.38|29274.38|29274.98|29274.98|29274.38|29274.38|0
1650876200000|2022-04-25 08:43:20|29270.84|29270.84|29274.38|29274.38|29274.38|29274.38|29270.84|29270.84|0
1650876230000|2022-04-25 08:43:50|29270.84|29270.84|29270.84|29270.84|29270.84|29270.84|29270.84|29270.84|0
1650876250000|2022-04-25 08:44:10|29271.75|29271.75|29271.75|29271.75|29271.75|29271.75|29271.75|29271.75|0
1650876260000|2022-04-25 08:44:20|29257.61|29257.61|29257.61|29257.61|29257.61|29257.61|29257.61|29257.61|0
1650876280000|2022-04-25 08:44:40|29250.54|29250.54|29250.54|29250.54|29250.54|29250.54|29250.54|29250.54|0
1650876290000|2022-04-25 08:44:50|29257.61|29257.61|29261.14|29261.14|29264.68|29264.68|29257.61|29257.61|0
1650876300000|2022-04-25 08:45:00|29261.55|29261.55|29268.62|29268.62|29268.62|29268.62|29261.55|29261.55|0
1650876320000|2022-04-25 08:45:20|29282.76|29282.76|29282.76|29282.76|29282.76|29282.76|29282.76|29282.76|0
1650876330000|2022-04-25 08:45:30|29275.69|29275.69|29275.69|29275.69|29275.69|29275.69|29275.69|29275.69|0
1650876350000|2022-04-25 08:45:50|29265.09|29265.09|29243.06|29243.06|29265.09|29265.09|29243.06|29243.06|0
1650876360000|2022-04-25 08:46:00|29242.76|29242.76|29239.22|29239.22|29242.76|29242.76|29239.22|29239.22|0
1650876380000|2022-04-25 08:46:20|29246.29|29246.29|29235.69|29235.69|29246.29|29246.29|29235.69|29235.69|0
1650876390000|2022-04-25 08:46:30|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|0
1650876410000|2022-04-25 08:46:50|29232.15|29232.15|29232.15|29232.15|29232.15|29232.15|29232.15|29232.15|0
1650876420000|2022-04-25 08:47:00|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|0
1650876440000|2022-04-25 08:47:20|29235.69|29235.69|29239.22|29239.22|29239.22|29239.22|29235.69|29235.69|0
1650876460000|2022-04-25 08:47:40|29242.76|29242.76|29242.76|29242.76|29242.76|29242.76|29242.76|29242.76|0
1650876490000|2022-04-25 08:48:10|29239.22|29239.22|29238.98|29238.98|29239.22|29239.22|29238.98|29238.98|0
1650876500000|2022-04-25 08:48:20|29238.38|29238.38|29245.45|29245.45|29245.45|29245.45|29238.38|29238.38|0
1650876520000|2022-04-25 08:48:40|29246.35|29246.35|29253.42|29253.42|29253.42|29253.42|29246.35|29246.35|0
1650876530000|2022-04-25 08:48:50|29254.02|29254.02|29243.42|29243.42|29254.02|29254.02|29243.42|29243.42|0
1650876540000|2022-04-25 08:49:00|29242.81|29242.81|29235.44|29235.44|29246.35|29246.35|29235.44|29235.44|0
1650876560000|2022-04-25 08:49:20|29228.37|29228.37|29227.77|29227.77|29228.37|29228.37|29227.77|29227.77|0
1650876570000|2022-04-25 08:49:30|29220.7|29220.7|29221.3|29221.3|29221.3|29221.3|29220.7|29220.7|0
1650876600000|2022-04-25 08:50:00|29220.08|29220.08|29227.04|29227.04|29227.04|29227.04|29219.67|29219.67|0
1650876620000|2022-04-25 08:50:20|29216.43|29216.43|29219.97|29219.97|29219.97|29219.97|29212.9|29212.9|0
1650876640000|2022-04-25 08:50:40|29219.67|29219.67|29219.67|29219.67|29219.67|29219.67|29219.67|29219.67|0
1650876650000|2022-04-25 08:50:50|29223.2|29223.2|29223.2|29223.2|29223.2|29223.2|29223.2|29223.2|0
1650876660000|2022-04-25 08:51:00|29216.13|29216.13|29216.13|29216.13|29216.13|29216.13|29216.13|29216.13|0
1650876670000|2022-04-25 08:51:10|29212.6|29212.6|29212.6|29212.6|29212.6|29212.6|29212.6|29212.6|0
1650876680000|2022-04-25 08:51:20|29209.06|29209.06|29208.46|29208.46|29209.06|29209.06|29208.46|29208.46|0
1650876690000|2022-04-25 08:51:30|29215.53|29215.53|29211.99|29211.99|29215.53|29215.53|29211.99|29211.99|0
1650876700000|2022-04-25 08:51:40|29215.53|29215.53|29204.93|29204.93|29215.53|29215.53|29204.93|29204.93|0
1650876720000|2022-04-25 08:52:00|29201.39|29201.39|29201.39|29201.39|29201.39|29201.39|29201.39|29201.39|0
1650876730000|2022-04-25 08:52:10|29201.15|29201.15|29201.15|29201.15|29201.15|29201.15|29201.15|29201.15|0
1650876750000|2022-04-25 08:52:30|29197.61|29197.61|29197.31|29197.31|29197.61|29197.61|29197.31|29197.31|0
1650876760000|2022-04-25 08:52:40|29200.85|29200.85|29201.45|29201.45|29201.45|29201.45|29200.85|29200.85|0
1650876780000|2022-04-25 08:53:00|29194.38|29194.38|29194.38|29194.38|29194.38|29194.38|29194.38|29194.38|0
1650876790000|2022-04-25 08:53:10|29195.28|29195.28|29194.68|29194.68|29195.28|29195.28|29194.68|29194.68|0
1650876800000|2022-04-25 08:53:20|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|0
1650876810000|2022-04-25 08:53:30|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|0
1650876830000|2022-04-25 08:53:50|29201.99|29201.99|29201.99|29201.99|29201.99|29201.99|29201.99|29201.99|0
1650876840000|2022-04-25 08:54:00|29212.6|29212.6|29212.6|29212.6|29216.13|29216.13|29212.6|29212.6|0
1650876850000|2022-04-25 08:54:10|29209.06|29209.06|29209.06|29209.06|29209.06|29209.06|29209.06|29209.06|0
1650876860000|2022-04-25 08:54:20|29205.53|29205.53|29204.93|29204.93|29205.53|29205.53|29204.93|29204.93|0
1650876870000|2022-04-25 08:54:30|29201.39|29201.39|29197.86|29197.86|29201.39|29201.39|29194.32|29194.32|0
1650876890000|2022-04-25 08:54:50|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|0
1650876910000|2022-04-25 08:55:10|29194.92|29194.92|29194.92|29194.92|29194.92|29194.92|29194.92|29194.92|0
1650876940000|2022-04-25 08:55:40|29195.22|29195.22|29195.22|29195.22|29195.22|29195.22|29195.22|29195.22|0
1650876950000|2022-04-25 08:55:50|29194.92|29194.92|29194.32|29194.32|29194.92|29194.92|29194.32|29194.32|0
1650876980000|2022-04-25 08:56:20|29197.86|29197.86|29194.32|29194.32|29197.86|29197.86|29194.32|29194.32|0
1650876990000|2022-04-25 08:56:30|29190.79|29190.79|29187.25|29187.25|29190.79|29190.79|29187.25|29187.25|0
1650877030000|2022-04-25 08:57:10|29194.32|29194.32|29194.32|29194.32|29194.32|29194.32|29194.32|29194.32|0
1650877040000|2022-04-25 08:57:20|29194.62|29194.62|29194.62|29194.62|29194.62|29194.62|29194.62|29194.62|0
1650877060000|2022-04-25 08:57:40|29191.09|29191.09|29191.09|29191.09|29191.09|29191.09|29191.09|29191.09|0
1650877070000|2022-04-25 08:57:50|29194.62|29194.62|29194.62|29194.62|29194.62|29194.62|29194.62|29194.62|0
1650877080000|2022-04-25 08:58:00|29198.16|29198.16|29198.16|29198.16|29198.16|29198.16|29198.16|29198.16|0
1650877090000|2022-04-25 08:58:10|29194.62|29194.62|29198.16|29198.16|29198.16|29198.16|29194.62|29194.62|0
1650877100000|2022-04-25 08:58:20|29194.62|29194.62|29191.09|29191.09|29194.62|29194.62|29191.09|29191.09|0
1650877130000|2022-04-25 08:58:50|29190.49|29190.49|29190.49|29190.49|29190.49|29190.49|29190.49|29190.49|0
1650877140000|2022-04-25 08:59:00|29194.02|29194.02|29194.02|29194.02|29194.02|29194.02|29194.02|29194.02|0
1650877150000|2022-04-25 08:59:10|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|29194.26|0
1650877160000|2022-04-25 08:59:20|29197.8|29197.8|29190.73|29190.73|29197.8|29197.8|29190.73|29190.73|0
1650877170000|2022-04-25 08:59:30|29186.89|29186.89|29186.89|29186.89|29186.89|29186.89|29186.89|29186.89|0
1650877180000|2022-04-25 08:59:40|29183.36|29183.36|29201.63|29201.63|29201.63|29201.63|29183.36|29183.36|0
1650877190000|2022-04-25 08:59:50|29200.81|29200.81|29197.28|29197.28|29200.81|29200.81|29197.28|29197.28|0
1650877220000|2022-04-25 09:00:20|29200.81|29200.81|29211.42|29211.42|29211.42|29211.42|29200.81|29200.81|0
1650877230000|2022-04-25 09:00:30|29214.95|29214.95|29214.95|29214.95|29214.95|29214.95|29214.95|29214.95|0
1650877280000|2022-04-25 09:01:20|29222.02|29222.02|29219.31|29219.31|29222.02|29222.02|29218.49|29218.49|0
1650877290000|2022-04-25 09:01:30|29215.77|29215.77|29215.77|29215.77|29215.77|29215.77|29215.77|29215.77|0
1650877310000|2022-04-25 09:01:50|29216.97|29216.97|29216.97|29216.97|29216.97|29216.97|29216.97|29216.97|0
1650877320000|2022-04-25 09:02:00|29220.51|29220.51|29224.64|29224.64|29224.64|29224.64|29220.51|29220.51|0
1650877330000|2022-04-25 09:02:10|29221.11|29221.11|29221.11|29221.11|29221.11|29221.11|29221.11|29221.11|0
1650877370000|2022-04-25 09:02:50|29231.71|29231.71|29235.25|29235.25|29235.25|29235.25|29231.71|29231.71|0
1650877380000|2022-04-25 09:03:00|29242.32|29242.32|29231.71|29231.71|29242.32|29242.32|29231.71|29231.71|0
1650877400000|2022-04-25 09:03:20|29232.31|29232.31|29239.38|29239.38|29239.38|29239.38|29232.31|29232.31|0
1650877410000|2022-04-25 09:03:30|29242.92|29242.92|29242.92|29242.92|29242.92|29242.92|29242.92|29242.92|0
1650877430000|2022-04-25 09:03:50|29246.45|29246.45|29249.99|29249.99|29249.99|29249.99|29246.45|29246.45|0
1650877440000|2022-04-25 09:04:00|29253.52|29253.52|29264.13|29264.13|29264.13|29264.13|29253.52|29253.52|0
1650877460000|2022-04-25 09:04:20|29278.27|29278.27|29270.9|29270.9|29278.57|29278.57|29270.9|29270.9|0
1650877470000|2022-04-25 09:04:30|29263.83|29263.83|29263.23|29263.23|29263.83|29263.83|29263.23|29263.23|0
1650877490000|2022-04-25 09:04:50|29273.83|29273.83|29280.9|29280.9|29280.9|29280.9|29273.83|29273.83|0
1650877500000|2022-04-25 09:05:00|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|0
1650877510000|2022-04-25 09:05:10|29270.3|29270.3|29262.93|29262.93|29270.3|29270.3|29262.93|29262.93|0
1650877540000|2022-04-25 09:05:40|29252.32|29252.32|29252.32|29252.32|29252.32|29252.32|29252.32|29252.32|0
1650877550000|2022-04-25 09:05:50|29252.02|29252.02|29251.72|29251.72|29252.02|29252.02|29251.72|29251.72|0
1650877560000|2022-04-25 09:06:00|29251.42|29251.42|29251.42|29251.42|29251.42|29251.42|29251.42|29251.42|0
1650877570000|2022-04-25 09:06:10|29247.89|29247.89|29247.89|29247.89|29247.89|29247.89|29247.89|29247.89|0
1650877590000|2022-04-25 09:06:30|29251.42|29251.42|29251.42|29251.42|29251.42|29251.42|29251.42|29251.42|0
1650877600000|2022-04-25 09:06:40|29254.96|29254.96|29258.49|29258.49|29258.49|29258.49|29254.96|29254.96|0
1650877610000|2022-04-25 09:06:50|29259.09|29259.09|29259.09|29259.09|29259.09|29259.09|29259.09|29259.09|0
1650877620000|2022-04-25 09:07:00|29269.7|29269.7|29269.7|29269.7|29269.7|29269.7|29269.7|29269.7|0
1650877640000|2022-04-25 09:07:20|29266.16|29266.16|29262.63|29262.63|29266.16|29266.16|29262.63|29262.63|0
1650877660000|2022-04-25 09:07:40|29262.38|29262.38|29261.67|29261.67|29262.38|29262.38|29261.67|29261.67|0
1650877670000|2022-04-25 09:07:50|29244|29244|29240.47|29240.47|29244|29244|29240.47|29240.47|0
1650877680000|2022-04-25 09:08:00|29236.93|29236.93|29233.4|29233.4|29236.93|29236.93|29233.4|29233.4|0
1650877690000|2022-04-25 09:08:10|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|0
1650877700000|2022-04-25 09:08:20|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|0
1650877720000|2022-04-25 09:08:40|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|0
1650877730000|2022-04-25 09:08:50|29226.33|29226.33|29222.79|29222.79|29226.33|29226.33|29222.79|29222.79|0
1650877740000|2022-04-25 09:09:00|29219.26|29219.26|29219.26|29219.26|29219.26|29219.26|29219.26|29219.26|0
1650877750000|2022-04-25 09:09:10|29222.79|29222.79|29226.33|29226.33|29226.33|29226.33|29222.79|29222.79|0
1650877760000|2022-04-25 09:09:20|29222.79|29222.79|29222.79|29222.79|29222.79|29222.79|29222.79|29222.79|0
1650877780000|2022-04-25 09:09:40|29223.2|29223.2|29223.2|29223.2|29223.2|29223.2|29223.2|29223.2|0
1650877790000|2022-04-25 09:09:50|29226.74|29226.74|29226.74|29226.74|29230.27|29230.27|29226.74|29226.74|0
1650877820000|2022-04-25 09:10:20|29237.34|29237.34|29240.87|29240.87|29240.87|29240.87|29237.34|29237.34|0
1650877840000|2022-04-25 09:10:40|29247.94|29247.94|29247.94|29247.94|29247.94|29247.94|29247.94|29247.94|0
1650877870000|2022-04-25 09:11:10|29248.85|29248.85|29245.31|29245.31|29248.85|29248.85|29245.31|29245.31|0
1650877880000|2022-04-25 09:11:20|29252.38|29252.38|29252.38|29252.38|29252.38|29252.38|29252.38|29252.38|0
1650877890000|2022-04-25 09:11:30|29248.85|29248.85|29255.92|29255.92|29255.92|29255.92|29248.85|29248.85|0
1650877920000|2022-04-25 09:12:00|29248.85|29248.85|29245.31|29245.31|29248.85|29248.85|29245.31|29245.31|0
1650877930000|2022-04-25 09:12:10|29241.78|29241.78|29241.78|29241.78|29241.78|29241.78|29241.78|29241.78|0
1650877940000|2022-04-25 09:12:20|29241.48|29241.48|29241.48|29241.48|29241.48|29241.48|29241.48|29241.48|0
1650877950000|2022-04-25 09:12:30|29237.94|29237.94|29237.53|29237.53|29237.94|29237.94|29237.53|29237.53|0
1650877970000|2022-04-25 09:12:50|29234|29234|29230.46|29230.46|29234|29234|29230.46|29230.46|0
1650877980000|2022-04-25 09:13:00|29234|29234|29234|29234|29234|29234|29234|29234|0
1650877990000|2022-04-25 09:13:10|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|0
1650878020000|2022-04-25 09:13:40|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|0
1650878030000|2022-04-25 09:13:50|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|29237.53|0
1650878040000|2022-04-25 09:14:00|29234|29234|29233.4|29233.4|29234|29234|29233.4|29233.4|0
1650878050000|2022-04-25 09:14:10|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|0
1650878060000|2022-04-25 09:14:20|29236.63|29236.63|29236.63|29236.63|29236.63|29236.63|29236.63|29236.63|0
1650878070000|2022-04-25 09:14:30|29229.56|29229.56|29229.26|29229.26|29229.56|29229.56|29229.26|29229.26|0
1650878080000|2022-04-25 09:14:40|29225.72|29225.72|29222.19|29222.19|29225.72|29225.72|29222.19|29222.19|0
1650878090000|2022-04-25 09:14:50|29218.65|29218.65|29218.65|29218.65|29218.65|29218.65|29218.65|29218.65|0
1650878100000|2022-04-25 09:15:00|29222.19|29222.19|29218.96|29218.96|29222.19|29222.19|29218.96|29218.96|0
1650878110000|2022-04-25 09:15:10|29222.49|29222.49|29229.56|29229.56|29229.56|29229.56|29222.49|29222.49|0
1650878120000|2022-04-25 09:15:20|29233.09|29233.09|29233.09|29233.09|29233.09|29233.09|29233.09|29233.09|0
1650878140000|2022-04-25 09:15:40|29243.7|29243.7|29250.77|29250.77|29250.77|29250.77|29243.7|29243.7|0
1650878150000|2022-04-25 09:15:50|29268.44|29268.44|29271.98|29271.98|29271.98|29271.98|29268.44|29268.44|0
1650878160000|2022-04-25 09:16:00|29279.05|29279.05|29279.05|29279.05|29279.05|29279.05|29279.05|29279.05|0
1650878170000|2022-04-25 09:16:10|29275.51|29275.51|29271.98|29271.98|29275.51|29275.51|29271.98|29271.98|0
1650878180000|2022-04-25 09:16:20|29272.28|29272.28|29265.21|29265.21|29272.28|29272.28|29265.21|29265.21|0
1650878190000|2022-04-25 09:16:30|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|0
1650878200000|2022-04-25 09:16:40|29254.6|29254.6|29258.14|29258.14|29258.14|29258.14|29254.6|29254.6|0
1650878210000|2022-04-25 09:16:50|29254.6|29254.6|29254.6|29254.6|29254.6|29254.6|29254.6|29254.6|0
1650878220000|2022-04-25 09:17:00|29251.07|29251.07|29251.07|29251.07|29251.07|29251.07|29251.07|29251.07|0
1650878240000|2022-04-25 09:17:20|29244|29244|29247.53|29247.53|29247.53|29247.53|29244|29244|0
1650878250000|2022-04-25 09:17:30|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|0
1650878260000|2022-04-25 09:17:40|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|0
1650878270000|2022-04-25 09:17:50|29236.93|29236.93|29233.4|29233.4|29236.93|29236.93|29233.4|29233.4|0
1650878280000|2022-04-25 09:18:00|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|0
1650878300000|2022-04-25 09:18:20|29240.47|29240.47|29247.53|29247.53|29247.53|29247.53|29240.47|29240.47|0
1650878310000|2022-04-25 09:18:30|29258.14|29258.14|29258.14|29258.14|29258.14|29258.14|29258.14|29258.14|0
1650878320000|2022-04-25 09:18:40|29247.53|29247.53|29244|29244|29247.53|29247.53|29240.47|29240.47|0
1650878330000|2022-04-25 09:18:50|29254.6|29254.6|29254.6|29254.6|29254.6|29254.6|29254.6|29254.6|0
1650878360000|2022-04-25 09:19:20|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|0
1650878390000|2022-04-25 09:19:50|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|0
1650878400000|2022-04-25 09:20:00|29265.21|29265.21|29258.14|29258.14|29265.21|29265.21|29258.14|29258.14|0
1650878420000|2022-04-25 09:20:20|29265.21|29265.21|29265.21|29265.21|29265.21|29265.21|29265.21|29265.21|0
1650878430000|2022-04-25 09:20:30|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|29261.67|0
1650878440000|2022-04-25 09:20:40|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|0
1650878450000|2022-04-25 09:20:50|29265.51|29265.51|29276.11|29276.11|29276.11|29276.11|29265.51|29265.51|0
1650878460000|2022-04-25 09:21:00|29276.52|29276.52|29280.47|29280.47|29280.47|29280.47|29276.52|29276.52|0
1650878480000|2022-04-25 09:21:20|29287.54|29287.54|29288.14|29288.14|29288.14|29288.14|29287.54|29287.54|0
1650878490000|2022-04-25 09:21:30|29302.28|29302.28|29303.36|29303.36|29303.36|29303.36|29302.28|29302.28|0
1650878500000|2022-04-25 09:21:40|29306.9|29306.9|29299.53|29299.53|29306.9|29306.9|29299.53|29299.53|0
1650878510000|2022-04-25 09:21:50|29292.46|29292.46|29288.92|29288.92|29292.46|29292.46|29288.92|29288.92|0
1650878520000|2022-04-25 09:22:00|29281.85|29281.85|29285.33|29285.33|29285.33|29285.33|29270.95|29270.95|0
1650878540000|2022-04-25 09:22:20|29274.43|29274.43|29274.43|29274.43|29274.43|29274.43|29274.43|29274.43|0
1650878550000|2022-04-25 09:22:30|29270.89|29270.89|29266.76|29266.76|29270.89|29270.89|29266.76|29266.76|0
1650878570000|2022-04-25 09:22:50|29277.36|29277.36|29277.36|29277.36|29277.36|29277.36|29277.36|29277.36|0
1650878580000|2022-04-25 09:23:00|29273.83|29273.83|29270.29|29270.29|29273.83|29273.83|29270.29|29270.29|0
1650878590000|2022-04-25 09:23:10|29266.76|29266.76|29259.69|29259.69|29266.76|29266.76|29259.69|29259.69|0
1650878600000|2022-04-25 09:23:20|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|0
1650878610000|2022-04-25 09:23:30|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|0
1650878640000|2022-04-25 09:24:00|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|0
1650878650000|2022-04-25 09:24:10|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|0
1650878660000|2022-04-25 09:24:20|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|0
1650878670000|2022-04-25 09:24:30|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|0
1650878690000|2022-04-25 09:24:50|29262.62|29262.62|29262.62|29262.62|29262.62|29262.62|29262.62|29262.62|0
1650878700000|2022-04-25 09:25:00|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|0
1650878710000|2022-04-25 09:25:10|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|29255.55|0
1650878720000|2022-04-25 09:25:20|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|29252.01|0
1650878740000|2022-04-25 09:25:40|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|29259.08|0
1650878750000|2022-04-25 09:25:50|29266.15|29266.15|29266.15|29266.15|29266.15|29266.15|29266.15|29266.15|0
1650878770000|2022-04-25 09:26:10|29269.69|29269.69|29274.13|29274.13|29274.13|29274.13|29269.69|29269.69|0
1650878780000|2022-04-25 09:26:20|29267.06|29267.06|29262.92|29262.92|29267.06|29267.06|29262.62|29262.62|0
1650878790000|2022-04-25 09:26:30|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|0
1650878800000|2022-04-25 09:26:40|29259.39|29259.39|29259.39|29259.39|29259.39|29259.39|29259.39|29259.39|0
1650878820000|2022-04-25 09:27:00|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|0
1650878830000|2022-04-25 09:27:10|29256.15|29256.15|29263.22|29263.22|29263.22|29263.22|29256.15|29256.15|0
1650878840000|2022-04-25 09:27:20|29267.06|29267.06|29267.36|29267.36|29267.36|29267.36|29267.06|29267.06|0
1650878850000|2022-04-25 09:27:30|29270.59|29270.59|29270.29|29270.29|29270.59|29270.59|29270.29|29270.29|0
1650878870000|2022-04-25 09:27:50|29277.36|29277.36|29277.36|29277.36|29277.36|29277.36|29277.36|29277.36|0
1650878900000|2022-04-25 09:28:20|29270.29|29270.29|29270.59|29270.59|29270.59|29270.59|29270.29|29270.29|0
1650878910000|2022-04-25 09:28:30|29274.13|29274.13|29274.13|29274.13|29274.13|29274.13|29274.13|29274.13|0
1650878920000|2022-04-25 09:28:40|29277.66|29277.66|29277.66|29277.66|29277.66|29277.66|29277.66|29277.66|0
1650878960000|2022-04-25 09:29:20|29274.13|29274.13|29277.36|29277.36|29277.66|29277.66|29274.13|29274.13|0
1650878970000|2022-04-25 09:29:30|29270.29|29270.29|29270.29|29270.29|29270.29|29270.29|29270.29|29270.29|0
1650878980000|2022-04-25 09:29:40|29266.76|29266.76|29262.92|29262.92|29266.76|29266.76|29262.92|29262.92|0
1650878990000|2022-04-25 09:29:50|29269.99|29269.99|29273.52|29273.52|29277.06|29277.06|29269.99|29269.99|0
1650879000000|2022-04-25 09:30:00|29269.99|29269.99|29265.85|29265.85|29269.99|29269.99|29265.85|29265.85|0
1650879010000|2022-04-25 09:30:10|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|0
1650879020000|2022-04-25 09:30:20|29276.46|29276.46|29276.46|29276.46|29276.46|29276.46|29276.46|29276.46|0
1650879030000|2022-04-25 09:30:30|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|0
1650879050000|2022-04-25 09:30:50|29279.99|29279.99|29287.96|29287.96|29287.96|29287.96|29279.99|29279.99|0
1650879060000|2022-04-25 09:31:00|29284.43|29284.43|29280.89|29280.89|29284.43|29284.43|29280.89|29280.89|0
1650879080000|2022-04-25 09:31:20|29295.03|29295.03|29298.57|29298.57|29298.57|29298.57|29295.03|29295.03|0
1650879100000|2022-04-25 09:31:40|29298.98|29298.98|29306.05|29306.05|29306.05|29306.05|29298.98|29298.98|0
1650879120000|2022-04-25 09:32:00|29302.51|29302.51|29302.51|29302.51|29302.51|29302.51|29302.51|29302.51|0
1650879140000|2022-04-25 09:32:20|29309.58|29309.58|29309.58|29309.58|29309.58|29309.58|29309.58|29309.58|0
1650879150000|2022-04-25 09:32:30|29313.12|29313.12|29320.19|29320.19|29320.19|29320.19|29313.12|29313.12|0
1650879160000|2022-04-25 09:32:40|29330.79|29330.79|29329.77|29329.77|29333.31|29333.31|29329.77|29329.77|0
1650879170000|2022-04-25 09:32:50|29330.01|29330.01|29329.71|29329.71|29330.01|29330.01|29329.71|29329.71|0
1650879180000|2022-04-25 09:33:00|29329.41|29329.41|29322.15|29322.15|29329.41|29329.41|29322.15|29322.15|0
1650879230000|2022-04-25 09:33:50|29321.85|29321.85|29311.25|29311.25|29321.85|29321.85|29304.18|29304.18|0
1650879240000|2022-04-25 09:34:00|29314.78|29314.78|29314.78|29314.78|29314.78|29314.78|29314.78|29314.78|0
1650879250000|2022-04-25 09:34:10|29307.71|29307.71|29307.71|29307.71|29307.71|29307.71|29307.71|29307.71|0
1650879280000|2022-04-25 09:34:40|29304.18|29304.18|29304.18|29304.18|29304.18|29304.18|29304.18|29304.18|0
1650879290000|2022-04-25 09:34:50|29311.25|29311.25|29315.38|29315.38|29315.38|29315.38|29311.25|29311.25|0
1650879300000|2022-04-25 09:35:00|29311.85|29311.85|29311.85|29311.85|29311.85|29311.85|29311.85|29311.85|0
1650879320000|2022-04-25 09:35:20|29325.99|29325.99|29329.52|29329.52|29329.52|29329.52|29322.45|29322.45|0
1650879380000|2022-04-25 09:36:20|29333.06|29333.06|29333.06|29333.06|29333.06|29333.06|29333.06|29333.06|0
1650879390000|2022-04-25 09:36:30|29329.52|29329.52|29328.7|29328.7|29329.52|29329.52|29328.7|29328.7|0
1650879400000|2022-04-25 09:36:40|29328.4|29328.4|29310.73|29310.73|29328.4|29328.4|29310.73|29310.73|0
1650879430000|2022-04-25 09:37:10|29303.66|29303.66|29304.26|29304.26|29304.26|29304.26|29303.66|29303.66|0
1650879450000|2022-04-25 09:37:30|29307.79|29307.79|29315.16|29315.16|29315.16|29315.16|29307.79|29307.79|0
1650879460000|2022-04-25 09:37:40|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|0
1650879470000|2022-04-25 09:37:50|29308.09|29308.09|29308.09|29308.09|29308.09|29308.09|29308.09|29308.09|0
1650879480000|2022-04-25 09:38:00|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|0
1650879510000|2022-04-25 09:38:30|29308.09|29308.09|29308.09|29308.09|29308.09|29308.09|29308.09|29308.09|0
1650879520000|2022-04-25 09:38:40|29311.63|29311.63|29311.93|29311.93|29311.93|29311.93|29311.63|29311.63|0
1650879530000|2022-04-25 09:38:50|29315.46|29315.46|29301.32|29301.32|29315.46|29315.46|29301.32|29301.32|0
1650879560000|2022-04-25 09:39:20|29304.86|29304.86|29311.93|29311.93|29311.93|29311.93|29304.86|29304.86|0
1650879600000|2022-04-25 09:40:00|29312.23|29312.23|29326.07|29326.07|29326.37|29326.37|29312.23|29312.23|0
1650879620000|2022-04-25 09:40:20|29315.46|29315.46|29315.46|29315.46|29315.46|29315.46|29315.46|29315.46|0
1650879650000|2022-04-25 09:40:50|29319|29319|29315.46|29315.46|29319|29319|29315.46|29315.46|0
1650879670000|2022-04-25 09:41:10|29319.3|29319.3|29319|29319|29319.3|29319.3|29319|29319|0
1650879680000|2022-04-25 09:41:20|29311.93|29311.93|29311.63|29311.63|29311.93|29311.93|29308.09|29308.09|0
1650879690000|2022-04-25 09:41:30|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|0
1650879710000|2022-04-25 09:41:50|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|0
1650879730000|2022-04-25 09:42:10|29322.83|29322.83|29323.13|29323.13|29323.13|29323.13|29322.83|29322.83|0
1650879740000|2022-04-25 09:42:20|29319.6|29319.6|29319.6|29319.6|29319.6|29319.6|29319.6|29319.6|0
1650879750000|2022-04-25 09:42:30|29316.06|29316.06|29308.69|29308.69|29316.06|29316.06|29308.69|29308.69|0
1650879760000|2022-04-25 09:42:40|29312.23|29312.23|29315.76|29315.76|29315.76|29315.76|29312.23|29312.23|0
1650879780000|2022-04-25 09:43:00|29308.69|29308.69|29308.69|29308.69|29308.69|29308.69|29308.69|29308.69|0
1650879800000|2022-04-25 09:43:20|29308.99|29308.99|29308.99|29308.99|29308.99|29308.99|29308.99|29308.99|0
1650879820000|2022-04-25 09:43:40|29319.6|29319.6|29316.06|29316.06|29319.6|29319.6|29316.06|29316.06|0
1650879840000|2022-04-25 09:44:00|29312.53|29312.53|29312.53|29312.53|29312.53|29312.53|29312.53|29312.53|0
1650879850000|2022-04-25 09:44:10|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|0
1650879860000|2022-04-25 09:44:20|29317.87|29317.87|29318.77|29318.77|29318.77|29318.77|29317.87|29317.87|0
1650879870000|2022-04-25 09:44:30|29322.3|29322.3|29318.77|29318.77|29322.3|29322.3|29318.77|29318.77|0
1650879880000|2022-04-25 09:44:40|29329.62|29329.62|29329.62|29329.62|29329.62|29329.62|29329.62|29329.62|0
1650879890000|2022-04-25 09:44:50|29333.15|29333.15|29344.36|29344.36|29347.89|29347.89|29333.15|29333.15|0
1650879930000|2022-04-25 09:45:30|29340.82|29340.82|29340.82|29340.82|29340.82|29340.82|29340.82|29340.82|0
1650879960000|2022-04-25 09:46:00|29341.12|29341.12|29341.12|29341.12|29341.12|29341.12|29341.12|29341.12|0
1650880000000|2022-04-25 09:46:40|29351.73|29351.73|29355.26|29355.26|29355.26|29355.26|29351.73|29351.73|0
1650880010000|2022-04-25 09:46:50|29351.73|29351.73|29351.73|29351.73|29351.73|29351.73|29351.73|29351.73|0
1650880020000|2022-04-25 09:47:00|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|0
1650880050000|2022-04-25 09:47:30|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|0
1650880070000|2022-04-25 09:47:50|29362.57|29362.57|29366.11|29366.11|29366.11|29366.11|29362.57|29362.57|0
1650880090000|2022-04-25 09:48:10|29369.64|29369.64|29369.64|29369.64|29369.64|29369.64|29369.64|29369.64|0
1650880100000|2022-04-25 09:48:20|29371.28|29371.28|29375.42|29375.42|29375.42|29375.42|29371.28|29371.28|0
1650880110000|2022-04-25 09:48:30|29375.66|29375.66|29375.66|29375.66|29375.66|29375.66|29375.66|29375.66|0
1650880130000|2022-04-25 09:48:50|29386.26|29386.26|29386.26|29386.26|29386.26|29386.26|29386.26|29386.26|0
1650880140000|2022-04-25 09:49:00|29379.19|29379.19|29400.4|29400.4|29400.4|29400.4|29375.66|29375.66|0
1650880150000|2022-04-25 09:49:10|29396.87|29396.87|29382.13|29382.13|29396.87|29396.87|29382.13|29382.13|0
1650880200000|2022-04-25 09:50:00|29378.59|29378.59|29392.73|29392.73|29392.73|29392.73|29378.59|29378.59|0
1650880210000|2022-04-25 09:50:10|29389.2|29389.2|29385.66|29385.66|29389.2|29389.2|29385.66|29385.66|0
1650880220000|2022-04-25 09:50:20|29389.2|29389.2|29385.66|29385.66|29389.2|29389.2|29385.66|29385.66|0
1650880230000|2022-04-25 09:50:30|29381.83|29381.83|29381.53|29381.53|29382.13|29382.13|29381.53|29381.53|0
1650880240000|2022-04-25 09:50:40|29381.23|29381.23|29381.23|29381.23|29381.23|29381.23|29381.23|29381.23|0
1650880250000|2022-04-25 09:50:50|29374.16|29374.16|29378.29|29378.29|29378.29|29378.29|29374.16|29374.16|0
1650880270000|2022-04-25 09:51:10|29385.36|29385.36|29374.76|29374.76|29385.36|29385.36|29374.76|29374.76|0
1650880320000|2022-04-25 09:52:00|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|0
1650880340000|2022-04-25 09:52:20|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|0
1650880370000|2022-04-25 09:52:50|29360.62|29360.62|29367.69|29367.69|29367.69|29367.69|29360.62|29360.62|0
1650880380000|2022-04-25 09:53:00|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|0
1650880390000|2022-04-25 09:53:10|29360.62|29360.62|29360.62|29360.62|29360.62|29360.62|29360.62|29360.62|0
1650880410000|2022-04-25 09:53:30|29346.48|29346.48|29345.66|29345.66|29346.48|29346.48|29345.66|29345.66|0
1650880430000|2022-04-25 09:53:50|29352.73|29352.73|29352.73|29352.73|29352.73|29352.73|29352.73|29352.73|0
1650880450000|2022-04-25 09:54:10|29345.66|29345.66|29352.73|29352.73|29352.73|29352.73|29345.66|29345.66|0
1650880460000|2022-04-25 09:54:20|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|29349.19|0
1650880480000|2022-04-25 09:54:40|29345.66|29345.66|29356.56|29356.56|29356.56|29356.56|29345.66|29345.66|0
1650880490000|2022-04-25 09:54:50|29357.38|29357.38|29357.38|29357.38|29357.38|29357.38|29357.38|29357.38|0
1650880510000|2022-04-25 09:55:10|29350.31|29350.31|29342.94|29342.94|29350.31|29350.31|29342.94|29342.94|0
1650880540000|2022-04-25 09:55:40|29346.48|29346.48|29346.48|29346.48|29346.48|29346.48|29346.48|29346.48|0
1650880550000|2022-04-25 09:55:50|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|29346.07|0
1650880580000|2022-04-25 09:56:20|29342.53|29342.53|29342.53|29342.53|29342.53|29342.53|29342.53|29342.53|0
1650880590000|2022-04-25 09:56:30|29339|29339|29339|29339|29339|29339|29339|29339|0
1650880600000|2022-04-25 09:56:40|29335.46|29335.46|29335.46|29335.46|29335.46|29335.46|29335.46|29335.46|0
1650880620000|2022-04-25 09:57:00|29335.76|29335.76|29335.76|29335.76|29335.76|29335.76|29335.76|29335.76|0
1650880660000|2022-04-25 09:57:40|29346.37|29346.37|29346.37|29346.37|29346.37|29346.37|29346.37|29346.37|0
1650880670000|2022-04-25 09:57:50|29349.9|29349.9|29349.9|29349.9|29349.9|29349.9|29349.9|29349.9|0
1650880680000|2022-04-25 09:58:00|29346.37|29346.37|29346.37|29346.37|29346.37|29346.37|29346.37|29346.37|0
1650880700000|2022-04-25 09:58:20|29339.3|29339.3|29342.83|29342.83|29342.83|29342.83|29339.3|29339.3|0
1650880710000|2022-04-25 09:58:30|29339.3|29339.3|29339.3|29339.3|29339.3|29339.3|29339.3|29339.3|0
1650880740000|2022-04-25 09:59:00|29335.76|29335.76|29339.3|29339.3|29339.3|29339.3|29335.76|29335.76|0
1650880770000|2022-04-25 09:59:30|29335.76|29335.76|29336.07|29336.07|29336.07|29336.07|29335.76|29335.76|0
1650880780000|2022-04-25 09:59:40|29332.53|29332.53|29329|29329|29332.53|29332.53|29329|29329|0
1650880790000|2022-04-25 09:59:50|29325.46|29325.46|29321.32|29321.32|29325.46|29325.46|29321.32|29321.32|0
1650880800000|2022-04-25 10:00:00|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|0
1650880810000|2022-04-25 10:00:10|29321.32|29321.32|29328.39|29328.39|29328.39|29328.39|29321.32|29321.32|0
1650880830000|2022-04-25 10:00:30|29329.21|29329.21|29339.82|29339.82|29339.82|29339.82|29329.21|29329.21|0
1650880850000|2022-04-25 10:00:50|29346.89|29346.89|29354.37|29354.37|29354.37|29354.37|29346.89|29346.89|0
1650880860000|2022-04-25 10:01:00|29361.44|29361.44|29361.44|29361.44|29361.44|29361.44|29361.44|29361.44|0
1650880880000|2022-04-25 10:01:20|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|0
1650880890000|2022-04-25 10:01:30|29357.49|29357.49|29357.49|29357.49|29357.49|29357.49|29357.49|29357.49|0
1650880900000|2022-04-25 10:01:40|29353.96|29353.96|29353.96|29353.96|29353.96|29353.96|29353.96|29353.96|0
1650880910000|2022-04-25 10:01:50|29350.42|29350.42|29353.96|29353.96|29353.96|29353.96|29350.42|29350.42|0
1650880920000|2022-04-25 10:02:00|29346.89|29346.89|29343.35|29343.35|29346.89|29346.89|29343.35|29343.35|0
1650880940000|2022-04-25 10:02:20|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|0
1650880950000|2022-04-25 10:02:30|29343.35|29343.35|29343.35|29343.35|29343.35|29343.35|29343.35|29343.35|0
1650880960000|2022-04-25 10:02:40|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|0
1650880970000|2022-04-25 10:02:50|29350.42|29350.42|29353.96|29353.96|29353.96|29353.96|29350.42|29350.42|0
1650880990000|2022-04-25 10:03:10|29350.42|29350.42|29346.89|29346.89|29350.42|29350.42|29346.89|29346.89|0
1650881000000|2022-04-25 10:03:20|29346.48|29346.48|29353.55|29353.55|29353.55|29353.55|29346.48|29346.48|0
1650881010000|2022-04-25 10:03:30|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|0
1650881020000|2022-04-25 10:03:40|29342.94|29342.94|29342.94|29342.94|29342.94|29342.94|29342.94|29342.94|0
1650881030000|2022-04-25 10:03:50|29342.34|29342.34|29342.04|29342.04|29342.34|29342.34|29342.04|29342.04|0
1650881040000|2022-04-25 10:04:00|29334.97|29334.97|29334.73|29334.73|29334.97|29334.97|29334.73|29334.73|0
1650881050000|2022-04-25 10:04:10|29327.66|29327.66|29324.13|29324.13|29327.66|29327.66|29324.13|29324.13|0
1650881060000|2022-04-25 10:04:20|29323.53|29323.53|29323.53|29323.53|29323.53|29323.53|29323.53|29323.53|0
1650881070000|2022-04-25 10:04:30|29323.83|29323.83|29320.29|29320.29|29323.83|29323.83|29320.29|29320.29|0
1650881080000|2022-04-25 10:04:40|29316.76|29316.76|29313.22|29313.22|29316.76|29316.76|29313.22|29313.22|0
1650881090000|2022-04-25 10:04:50|29309.69|29309.69|29299.08|29299.08|29309.69|29309.69|29299.08|29299.08|0
1650881110000|2022-04-25 10:05:10|29298.78|29298.78|29298.78|29298.78|29298.78|29298.78|29298.78|29298.78|0
1650881130000|2022-04-25 10:05:30|29302.32|29302.32|29302.32|29302.32|29302.32|29302.32|29302.32|29302.32|0
1650881140000|2022-04-25 10:05:40|29305.85|29305.85|29305.85|29305.85|29305.85|29305.85|29305.85|29305.85|0
1650881180000|2022-04-25 10:06:20|29309.39|29309.39|29306.15|29306.15|29309.39|29309.39|29306.15|29306.15|0
1650881190000|2022-04-25 10:06:30|29299.08|29299.08|29299.08|29299.08|29299.08|29299.08|29299.08|29299.08|0
1650881200000|2022-04-25 10:06:40|29302.62|29302.62|29306.15|29306.15|29306.15|29306.15|29302.62|29302.62|0
1650881210000|2022-04-25 10:06:50|29306.39|29306.39|29295.79|29295.79|29306.39|29306.39|29295.79|29295.79|0
1650881220000|2022-04-25 10:07:00|29302.86|29302.86|29302.86|29302.86|29302.86|29302.86|29302.86|29302.86|0
1650881230000|2022-04-25 10:07:10|29292.25|29292.25|29288.72|29288.72|29292.25|29292.25|29288.72|29288.72|0
1650881240000|2022-04-25 10:07:20|29295.79|29295.79|29295.79|29295.79|29295.79|29295.79|29295.79|29295.79|0
1650881250000|2022-04-25 10:07:30|29292.25|29292.25|29292.25|29292.25|29292.25|29292.25|29292.25|29292.25|0
1650881270000|2022-04-25 10:07:50|29292.55|29292.55|29292.55|29292.55|29296.09|29296.09|29292.55|29292.55|0
1650881290000|2022-04-25 10:08:10|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|0
1650881300000|2022-04-25 10:08:20|29289.02|29289.02|29289.26|29289.26|29289.26|29289.26|29285.48|29285.48|0
1650881340000|2022-04-25 10:09:00|29285.73|29285.73|29285.73|29285.73|29285.73|29285.73|29285.73|29285.73|0
1650881350000|2022-04-25 10:09:10|29289.26|29289.26|29292.8|29292.8|29292.8|29292.8|29289.26|29289.26|0
1650881360000|2022-04-25 10:09:20|29299.87|29299.87|29299.87|29299.87|29299.87|29299.87|29299.87|29299.87|0
1650881400000|2022-04-25 10:10:00|29299.57|29299.57|29299.57|29299.57|29299.57|29299.57|29299.57|29299.57|0
1650881440000|2022-04-25 10:10:40|29303.1|29303.1|29313.71|29313.71|29313.71|29313.71|29303.1|29303.1|0
1650881450000|2022-04-25 10:10:50|29320.78|29320.78|29320.78|29320.78|29320.78|29320.78|29320.78|29320.78|0
1650881460000|2022-04-25 10:11:00|29317.24|29317.24|29317.24|29317.24|29317.24|29317.24|29317.24|29317.24|0
1650881470000|2022-04-25 10:11:10|29310.17|29310.17|29310.17|29310.17|29310.17|29310.17|29310.17|29310.17|0
1650881500000|2022-04-25 10:11:40|29313.71|29313.71|29321.08|29321.08|29321.08|29321.08|29313.71|29313.71|0
1650881510000|2022-04-25 10:11:50|29324.61|29324.61|29328.15|29328.15|29328.15|29328.15|29324.61|29324.61|0
1650881530000|2022-04-25 10:12:10|29331.68|29331.68|29324.61|29324.61|29331.68|29331.68|29324.61|29324.61|0
1650881540000|2022-04-25 10:12:20|29328.15|29328.15|29328.99|29328.99|29328.99|29328.99|29328.15|29328.15|0
1650881560000|2022-04-25 10:12:40|29325.45|29325.45|29325.45|29325.45|29325.45|29325.45|29325.45|29325.45|0
1650881570000|2022-04-25 10:12:50|29321.92|29321.92|29321.92|29321.92|29321.92|29321.92|29321.92|29321.92|0
1650881580000|2022-04-25 10:13:00|29321.62|29321.62|29321.38|29321.38|29321.62|29321.62|29321.38|29321.38|0
1650881590000|2022-04-25 10:13:10|29321.68|29321.68|29325.21|29325.21|29325.21|29325.21|29321.68|29321.68|0
1650881600000|2022-04-25 10:13:20|29321.68|29321.68|29321.68|29321.68|29321.68|29321.68|29321.68|29321.68|0
1650881610000|2022-04-25 10:13:30|29314.61|29314.61|29314.61|29314.61|29314.61|29314.61|29314.61|29314.61|0
1650881620000|2022-04-25 10:13:40|29304|29304|29314.31|29314.31|29314.31|29314.31|29304|29304|0
1650881640000|2022-04-25 10:14:00|29310.77|29310.77|29300.17|29300.17|29310.77|29310.77|29300.17|29300.17|0
1650881650000|2022-04-25 10:14:10|29307.24|29307.24|29307.24|29307.24|29307.24|29307.24|29307.24|29307.24|0
1650881670000|2022-04-25 10:14:30|29310.77|29310.77|29306.64|29306.64|29310.77|29310.77|29306.64|29306.64|0
1650881680000|2022-04-25 10:14:40|29303.1|29303.1|29303.1|29303.1|29303.1|29303.1|29303.1|29303.1|0
1650881690000|2022-04-25 10:14:50|29306.64|29306.64|29306.64|29306.64|29306.64|29306.64|29306.64|29306.64|0
1650881700000|2022-04-25 10:15:00|29310.17|29310.17|29314.61|29314.61|29318.14|29318.14|29310.17|29310.17|0
1650881740000|2022-04-25 10:15:40|29318.14|29318.14|29336.42|29336.42|29336.42|29336.42|29318.14|29318.14|0
1650881750000|2022-04-25 10:15:50|29332.88|29332.88|29332.88|29332.88|29332.88|29332.88|29332.88|29332.88|0
1650881760000|2022-04-25 10:16:00|29336.42|29336.42|29332.88|29332.88|29336.42|29336.42|29332.88|29332.88|0
1650881780000|2022-04-25 10:16:20|29329.35|29329.35|29325.81|29325.81|29329.35|29329.35|29325.81|29325.81|0
1650881790000|2022-04-25 10:16:30|29332.88|29332.88|29339.95|29339.95|29339.95|29339.95|29332.88|29332.88|0
1650881800000|2022-04-25 10:16:40|29339.54|29339.54|29339.54|29339.54|29339.54|29339.54|29339.54|29339.54|0
1650881810000|2022-04-25 10:16:50|29346.61|29346.61|29346.61|29346.61|29346.61|29346.61|29346.61|29346.61|0
1650881820000|2022-04-25 10:17:00|29346.31|29346.31|29342.78|29342.78|29346.31|29346.31|29342.78|29342.78|0
1650881840000|2022-04-25 10:17:20|29339.24|29339.24|29339.24|29339.24|29339.24|29339.24|29339.24|29339.24|0
1650881870000|2022-04-25 10:17:50|29335.71|29335.71|29335.71|29335.71|29335.71|29335.71|29335.71|29335.71|0
1650881880000|2022-04-25 10:18:00|29332.17|29332.17|29332.17|29332.17|29332.17|29332.17|29332.17|29332.17|0
1650881890000|2022-04-25 10:18:10|29335.71|29335.71|29335.71|29335.71|29335.71|29335.71|29335.71|29335.71|0
1650881900000|2022-04-25 10:18:20|29339.54|29339.54|29346.61|29346.61|29346.61|29346.61|29339.54|29339.54|0
1650881920000|2022-04-25 10:18:40|29357.22|29357.22|29357.22|29357.22|29357.22|29357.22|29357.22|29357.22|0
1650881930000|2022-04-25 10:18:50|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|0
1650881940000|2022-04-25 10:19:00|29357.22|29357.22|29357.22|29357.22|29357.22|29357.22|29357.22|29357.22|0
1650881970000|2022-04-25 10:19:30|29360.75|29360.75|29357.22|29357.22|29360.75|29360.75|29357.22|29357.22|0
1650881990000|2022-04-25 10:19:50|29364.29|29364.29|29371.77|29371.77|29371.77|29371.77|29364.29|29364.29|0
1650882000000|2022-04-25 10:20:00|29375.3|29375.3|29377.35|29377.35|29377.35|29377.35|29375.3|29375.3|0
1650882010000|2022-04-25 10:20:10|29373.81|29373.81|29373.81|29373.81|29373.81|29373.81|29373.81|29373.81|0
1650882060000|2022-04-25 10:21:00|29366.74|29366.74|29365.84|29365.84|29366.74|29366.74|29365.84|29365.84|0
1650882070000|2022-04-25 10:21:10|29358.77|29358.77|29361.89|29361.89|29361.89|29361.89|29358.36|29358.36|0
1650882080000|2022-04-25 10:21:20|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1650882090000|2022-04-25 10:21:30|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|0
1650882100000|2022-04-25 10:21:40|29358.36|29358.36|29358.36|29358.36|29358.36|29358.36|29358.36|29358.36|0
1650882110000|2022-04-25 10:21:50|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1650882130000|2022-04-25 10:22:10|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|0
1650882140000|2022-04-25 10:22:20|29348.06|29348.06|29348.06|29348.06|29348.06|29348.06|29348.06|29348.06|0
1650882160000|2022-04-25 10:22:40|29340.99|29340.99|29340.99|29340.99|29340.99|29340.99|29340.99|29340.99|0
1650882170000|2022-04-25 10:22:50|29348.06|29348.06|29348.06|29348.06|29348.06|29348.06|29348.06|29348.06|0
1650882180000|2022-04-25 10:23:00|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|0
1650882190000|2022-04-25 10:23:10|29352.19|29352.19|29352.19|29352.19|29352.19|29352.19|29352.19|29352.19|0
1650882200000|2022-04-25 10:23:20|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|0
1650882210000|2022-04-25 10:23:30|29355.73|29355.73|29359.26|29359.26|29359.26|29359.26|29355.73|29355.73|0
1650882220000|2022-04-25 10:23:40|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|0
1650882230000|2022-04-25 10:23:50|29366.33|29366.33|29355.73|29355.73|29366.33|29366.33|29355.73|29355.73|0
1650882250000|2022-04-25 10:24:10|29359.26|29359.26|29359.26|29359.26|29359.26|29359.26|29359.26|29359.26|0
1650882280000|2022-04-25 10:24:40|29362.8|29362.8|29355.73|29355.73|29362.8|29362.8|29355.73|29355.73|0
1650882310000|2022-04-25 10:25:10|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|0
1650882340000|2022-04-25 10:25:40|29366.33|29366.33|29369.87|29369.87|29369.87|29369.87|29366.33|29366.33|0
1650882360000|2022-04-25 10:26:00|29376.94|29376.94|29377.13|29377.13|29377.13|29377.13|29376.53|29376.53|0
1650882390000|2022-04-25 10:26:30|29384.2|29384.2|29383.29|29383.29|29384.2|29384.2|29383.29|29383.29|0
1650882400000|2022-04-25 10:26:40|29379.76|29379.76|29372.69|29372.69|29379.76|29379.76|29372.69|29372.69|0
1650882410000|2022-04-25 10:26:50|29376.23|29376.23|29376.23|29376.23|29376.23|29376.23|29376.23|29376.23|0
1650882420000|2022-04-25 10:27:00|29375.92|29375.92|29375.92|29375.92|29375.92|29375.92|29375.92|29375.92|0
1650882440000|2022-04-25 10:27:20|29375.62|29375.62|29375.62|29375.62|29375.62|29375.62|29375.62|29375.62|0
1650882460000|2022-04-25 10:27:40|29376.03|29376.03|29383.1|29383.1|29383.1|29383.1|29376.03|29376.03|0
1650882470000|2022-04-25 10:27:50|29386.64|29386.64|29383.1|29383.1|29386.64|29386.64|29383.1|29383.1|0
1650882500000|2022-04-25 10:28:20|29390.47|29390.47|29394.01|29394.01|29394.01|29394.01|29390.47|29390.47|0
1650882510000|2022-04-25 10:28:30|29390.47|29390.47|29390.47|29390.47|29390.47|29390.47|29390.47|29390.47|0
1650882540000|2022-04-25 10:29:00|29404.61|29404.61|29401.08|29401.08|29408.15|29408.15|29401.08|29401.08|0
1650882550000|2022-04-25 10:29:10|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|0
1650882560000|2022-04-25 10:29:20|29394.01|29394.01|29393.71|29393.71|29394.01|29394.01|29393.71|29393.71|0
1650882590000|2022-04-25 10:29:50|29400.78|29400.78|29400.37|29400.37|29400.78|29400.78|29400.37|29400.37|0
1650882610000|2022-04-25 10:30:10|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|0
1650882640000|2022-04-25 10:30:40|29389.76|29389.76|29372.09|29372.09|29389.76|29389.76|29372.09|29372.09|0
1650882660000|2022-04-25 10:31:00|29375.62|29375.62|29379.16|29379.16|29379.16|29379.16|29375.62|29375.62|0
1650882670000|2022-04-25 10:31:10|29382.69|29382.69|29382.69|29382.69|29382.69|29382.69|29382.69|29382.69|0
1650882680000|2022-04-25 10:31:20|29393.3|29393.3|29396.83|29396.83|29396.83|29396.83|29393.3|29393.3|0
1650882690000|2022-04-25 10:31:30|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|0
1650882700000|2022-04-25 10:31:40|29396.83|29396.83|29403.9|29403.9|29403.9|29403.9|29396.83|29396.83|0
1650882710000|2022-04-25 10:31:50|29403.6|29403.6|29396.23|29396.23|29403.6|29403.6|29396.23|29396.23|0
1650882720000|2022-04-25 10:32:00|29389.16|29389.16|29389.16|29389.16|29389.16|29389.16|29389.16|29389.16|0
1650882740000|2022-04-25 10:32:20|29392.7|29392.7|29378.56|29378.56|29392.7|29392.7|29378.56|29378.56|0
1650882750000|2022-04-25 10:32:30|29375.02|29375.02|29371.49|29371.49|29375.02|29375.02|29371.49|29371.49|0
1650882760000|2022-04-25 10:32:40|29375.02|29375.02|29375.02|29375.02|29375.02|29375.02|29374.61|29374.61|0
1650882770000|2022-04-25 10:32:50|29374.12|29374.12|29374.12|29374.12|29374.12|29374.12|29374.12|29374.12|0
1650882780000|2022-04-25 10:33:00|29374.42|29374.42|29377.96|29377.96|29377.96|29377.96|29374.42|29374.42|0
1650882830000|2022-04-25 10:33:50|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|0
1650882840000|2022-04-25 10:34:00|29377.96|29377.96|29377.96|29377.96|29377.96|29377.96|29377.96|29377.96|0
1650882870000|2022-04-25 10:34:30|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|0
1650882880000|2022-04-25 10:34:40|29377.96|29377.96|29374.42|29374.42|29377.96|29377.96|29374.42|29374.42|0
1650882890000|2022-04-25 10:34:50|29370.89|29370.89|29363.82|29363.82|29370.89|29370.89|29360.28|29360.28|0
1650882900000|2022-04-25 10:35:00|29367.35|29367.35|29359.2|29359.2|29367.35|29367.35|29359.2|29359.2|0
1650882910000|2022-04-25 10:35:10|29358.96|29358.96|29358.96|29358.96|29358.96|29358.96|29358.96|29358.96|0
1650882930000|2022-04-25 10:35:30|29359.56|29359.56|29359.56|29359.56|29359.56|29359.56|29359.56|29359.56|0
1650882940000|2022-04-25 10:35:40|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|0
1650882950000|2022-04-25 10:35:50|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|0
1650882970000|2022-04-25 10:36:10|29370.46|29370.46|29374|29374|29374|29374|29370.46|29370.46|0
1650882980000|2022-04-25 10:36:20|29377.53|29377.53|29381.07|29381.07|29381.07|29381.07|29377.53|29377.53|0
1650882990000|2022-04-25 10:36:30|29374|29374|29374|29374|29374|29374|29374|29374|0
1650883010000|2022-04-25 10:36:50|29377.53|29377.53|29377.53|29377.53|29377.53|29377.53|29377.53|29377.53|0
1650883020000|2022-04-25 10:37:00|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|0
1650883060000|2022-04-25 10:37:40|29374.3|29374.3|29374.3|29374.3|29374.3|29374.3|29374.3|29374.3|0
1650883080000|2022-04-25 10:38:00|29377.83|29377.83|29381.37|29381.37|29381.37|29381.37|29377.83|29377.83|0
1650883090000|2022-04-25 10:38:10|29395.51|29395.51|29395.51|29395.51|29395.51|29395.51|29395.51|29395.51|0
1650883130000|2022-04-25 10:38:50|29388.44|29388.44|29388.44|29388.44|29388.44|29388.44|29388.44|29388.44|0
1650883160000|2022-04-25 10:39:20|29395.51|29395.51|29399.04|29399.04|29399.04|29399.04|29395.51|29395.51|0
1650883180000|2022-04-25 10:39:40|29402.58|29402.58|29399.04|29399.04|29406.11|29406.11|29399.04|29399.04|0
1650883190000|2022-04-25 10:39:50|29391.97|29391.97|29391.97|29391.97|29391.97|29391.97|29391.97|29391.97|0
1650883210000|2022-04-25 10:40:10|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|0
1650883220000|2022-04-25 10:40:20|29402.58|29402.58|29406.11|29406.11|29406.11|29406.11|29402.58|29402.58|0
1650883230000|2022-04-25 10:40:30|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|0
1650883240000|2022-04-25 10:40:40|29406.11|29406.11|29406.11|29406.11|29406.11|29406.11|29406.11|29406.11|0
1650883250000|2022-04-25 10:40:50|29409.65|29409.65|29406.11|29406.11|29409.65|29409.65|29406.11|29406.11|0
1650883290000|2022-04-25 10:41:30|29402.58|29402.58|29399.64|29399.64|29402.58|29402.58|29399.04|29399.04|0
1650883300000|2022-04-25 10:41:40|29406.71|29406.71|29406.71|29406.71|29406.71|29406.71|29406.71|29406.71|0
1650883310000|2022-04-25 10:41:50|29410.25|29410.25|29417.32|29417.32|29417.32|29417.32|29410.25|29410.25|0
1650883320000|2022-04-25 10:42:00|29416.91|29416.91|29399.23|29399.23|29416.91|29416.91|29399.23|29399.23|0
1650883360000|2022-04-25 10:42:40|29402.77|29402.77|29406.3|29406.3|29406.3|29406.3|29402.77|29402.77|0
1650883370000|2022-04-25 10:42:50|29413.37|29413.37|29409.84|29409.84|29413.37|29413.37|29409.84|29409.84|0
1650883380000|2022-04-25 10:43:00|29406.3|29406.3|29402.77|29402.77|29406.3|29406.3|29402.77|29402.77|0
1650883390000|2022-04-25 10:43:10|29395.7|29395.7|29392.16|29392.16|29395.7|29395.7|29392.16|29392.16|0
1650883400000|2022-04-25 10:43:20|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|0
1650883410000|2022-04-25 10:43:30|29385.09|29385.09|29385.39|29385.39|29385.39|29385.39|29385.09|29385.09|0
1650883430000|2022-04-25 10:43:50|29381.86|29381.86|29374.79|29374.79|29381.86|29381.86|29374.79|29374.79|0
1650883440000|2022-04-25 10:44:00|29367.72|29367.72|29367.72|29367.72|29367.72|29367.72|29367.72|29367.72|0
1650883450000|2022-04-25 10:44:10|29371.25|29371.25|29374.79|29374.79|29374.79|29374.79|29371.25|29371.25|0
1650883500000|2022-04-25 10:45:00|29381.86|29381.86|29388.93|29388.93|29388.93|29388.93|29381.86|29381.86|0
1650883510000|2022-04-25 10:45:10|29392.46|29392.46|29392.46|29392.46|29392.46|29392.46|29392.46|29392.46|0
1650883520000|2022-04-25 10:45:20|29396|29396|29396|29396|29396|29396|29396|29396|0
1650883530000|2022-04-25 10:45:30|29392.46|29392.46|29392.46|29392.46|29392.46|29392.46|29392.46|29392.46|0
1650883560000|2022-04-25 10:46:00|29388.93|29388.93|29388.63|29388.63|29388.93|29388.93|29388.63|29388.63|0
1650883580000|2022-04-25 10:46:20|29385.09|29385.09|29385.09|29385.09|29385.09|29385.09|29385.09|29385.09|0
1650883590000|2022-04-25 10:46:30|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|0
1650883600000|2022-04-25 10:46:40|29395.7|29395.7|29399.53|29399.53|29399.53|29399.53|29395.7|29395.7|0
1650883610000|2022-04-25 10:46:50|29399.29|29399.29|29399.29|29399.29|29399.29|29399.29|29399.29|29399.29|0
1650883620000|2022-04-25 10:47:00|29409.9|29409.9|29409.9|29409.9|29409.9|29409.9|29409.9|29409.9|0
1650883630000|2022-04-25 10:47:10|29416.97|29416.97|29416.97|29416.97|29416.97|29416.97|29416.97|29416.97|0
1650883640000|2022-04-25 10:47:20|29413.43|29413.43|29410.2|29410.2|29413.43|29413.43|29409.9|29409.9|0
1650883650000|2022-04-25 10:47:30|29406.66|29406.66|29406.25|29406.25|29406.66|29406.66|29406.25|29406.25|0
1650883680000|2022-04-25 10:48:00|29413.32|29413.32|29413.32|29413.32|29413.32|29413.32|29413.32|29413.32|0
1650883700000|2022-04-25 10:48:20|29416.86|29416.86|29416.86|29416.86|29416.86|29416.86|29416.86|29416.86|0
1650883710000|2022-04-25 10:48:30|29417.27|29417.27|29417.68|29417.68|29417.68|29417.68|29417.27|29417.27|0
1650883740000|2022-04-25 10:49:00|29424.75|29424.75|29435.35|29435.35|29435.35|29435.35|29421.21|29421.21|0
1650883770000|2022-04-25 10:49:30|29438.89|29438.89|29438.89|29438.89|29438.89|29438.89|29438.89|29438.89|0
1650883790000|2022-04-25 10:49:50|29442.42|29442.42|29442.42|29442.42|29442.42|29442.42|29442.42|29442.42|0
1650883820000|2022-04-25 10:50:20|29443.32|29443.32|29443.32|29443.32|29443.32|29443.32|29443.32|29443.32|0
1650883830000|2022-04-25 10:50:30|29446.86|29446.86|29439.79|29439.79|29446.86|29446.86|29439.79|29439.79|0
1650883840000|2022-04-25 10:50:40|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|0
1650883850000|2022-04-25 10:50:50|29432.42|29432.42|29432.01|29432.01|29432.42|29432.42|29432.01|29432.01|0
1650883870000|2022-04-25 10:51:10|29431.71|29431.71|29432.01|29432.01|29432.01|29432.01|29431.71|29431.71|0
1650883880000|2022-04-25 10:51:20|29428.47|29428.47|29435.54|29435.54|29435.54|29435.54|29428.47|29428.47|0
1650883890000|2022-04-25 10:51:30|29428.47|29428.47|29428.47|29428.47|29428.47|29428.47|29428.47|29428.47|0
1650883900000|2022-04-25 10:51:40|29435.54|29435.54|29439.08|29439.08|29439.08|29439.08|29435.54|29435.54|0
1650883920000|2022-04-25 10:52:00|29442.61|29442.61|29449.68|29449.68|29449.68|29449.68|29442.61|29442.61|0
1650883930000|2022-04-25 10:52:10|29453.22|29453.22|29453.22|29453.22|29453.22|29453.22|29453.22|29453.22|0
1650883950000|2022-04-25 10:52:30|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|0
1650883960000|2022-04-25 10:52:40|29446.56|29446.56|29446.56|29446.56|29450.09|29450.09|29446.56|29446.56|0
1650883980000|2022-04-25 10:53:00|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|0
1650884040000|2022-04-25 10:54:00|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|0
1650884050000|2022-04-25 10:54:10|29446.56|29446.56|29443.02|29443.02|29446.56|29446.56|29443.02|29443.02|0
1650884060000|2022-04-25 10:54:20|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|0
1650884070000|2022-04-25 10:54:30|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|0
1650884080000|2022-04-25 10:54:40|29443.02|29443.02|29450.09|29450.09|29450.09|29450.09|29443.02|29443.02|0
1650884090000|2022-04-25 10:54:50|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|0
1650884100000|2022-04-25 10:55:00|29450.09|29450.09|29452.9|29452.9|29452.9|29452.9|29450.09|29450.09|0
1650884110000|2022-04-25 10:55:10|29459.97|29459.97|29461.78|29461.78|29462.08|29462.08|29459.97|29459.97|0
1650884120000|2022-04-25 10:55:20|29461.48|29461.48|29461.48|29461.48|29461.48|29461.48|29461.48|29461.48|0
1650884130000|2022-04-25 10:55:30|29457.94|29457.94|29454.41|29454.41|29457.94|29457.94|29454.41|29454.41|0
1650884140000|2022-04-25 10:55:40|29450.87|29450.87|29450.87|29450.87|29450.87|29450.87|29450.87|29450.87|0
1650884150000|2022-04-25 10:55:50|29451.17|29451.17|29454.71|29454.71|29454.71|29454.71|29451.17|29451.17|0
1650884160000|2022-04-25 10:56:00|29451.17|29451.17|29451.17|29451.17|29451.17|29451.17|29451.17|29451.17|0
1650884170000|2022-04-25 10:56:10|29450.27|29450.27|29463.28|29463.28|29464.18|29464.18|29448.77|29448.77|0
1650884190000|2022-04-25 10:56:30|29459.74|29459.74|29456.21|29456.21|29459.74|29459.74|29455.91|29455.91|0
1650884250000|2022-04-25 10:57:30|29459.74|29459.74|29450.65|29450.65|29459.74|29459.74|29450.65|29450.65|0
1650884260000|2022-04-25 10:57:40|29447.12|29447.12|29440.65|29440.65|29447.72|29447.72|29440.65|29440.65|0
1650884270000|2022-04-25 10:57:50|29439.75|29439.75|29431.78|29431.78|29439.75|29439.75|29428.84|29428.84|0
1650884290000|2022-04-25 10:58:10|29431.48|29431.48|29427.94|29427.94|29431.48|29431.48|29427.94|29427.94|0
1650884300000|2022-04-25 10:58:20|29431.48|29431.48|29424.41|29424.41|29431.48|29431.48|29424.41|29424.41|0
1650884320000|2022-04-25 10:58:40|29427.94|29427.94|29427.94|29427.94|29427.94|29427.94|29427.94|29427.94|0
1650884350000|2022-04-25 10:59:10|29431.48|29431.48|29439.36|29439.36|29439.36|29439.36|29431.48|29431.48|0
1650884360000|2022-04-25 10:59:20|29449.97|29449.97|29450.27|29450.27|29450.27|29450.27|29449.97|29449.97|0
1650884370000|2022-04-25 10:59:30|29449.97|29449.97|29449.97|29449.97|29449.97|29449.97|29449.97|29449.97|0
1650884380000|2022-04-25 10:59:40|29460.57|29460.57|29460.57|29460.57|29460.57|29460.57|29460.57|29460.57|0
1650884400000|2022-04-25 11:00:00|29464.11|29464.11|29459.86|29459.86|29464.11|29464.11|29459.86|29459.86|0
1650884420000|2022-04-25 11:00:20|29466.93|29466.93|29470.47|29470.47|29470.47|29470.47|29466.93|29466.93|0
1650884440000|2022-04-25 11:00:40|29481.07|29481.07|29477.54|29477.54|29481.07|29481.07|29477.54|29477.54|0
1650884460000|2022-04-25 11:01:00|29474|29474|29481.07|29481.07|29481.07|29481.07|29474|29474|0
1650884470000|2022-04-25 11:01:10|29484.61|29484.61|29484.61|29484.61|29484.61|29484.61|29484.61|29484.61|0
1650884480000|2022-04-25 11:01:20|29493.18|29493.18|29487.2|29487.2|29493.18|29493.18|29486.11|29486.11|0
1650884490000|2022-04-25 11:01:30|29508.4|29508.4|29508.4|29508.4|29508.4|29508.4|29508.4|29508.4|0
1650884500000|2022-04-25 11:01:40|29511.94|29511.94|29508.4|29508.4|29511.94|29511.94|29508.4|29508.4|0
1650884510000|2022-04-25 11:01:50|29520.62|29520.62|29524.16|29524.16|29524.16|29524.16|29520.62|29520.62|0
1650884520000|2022-04-25 11:02:00|29523.86|29523.86|29509.36|29509.36|29523.86|29523.86|29509.36|29509.36|0
1650884530000|2022-04-25 11:02:10|29519.96|29519.96|29523.5|29523.5|29523.5|29523.5|29519.96|29519.96|0
1650884540000|2022-04-25 11:02:20|29519.96|29519.96|29519.96|29519.96|29519.96|29519.96|29519.96|29519.96|0
1650884550000|2022-04-25 11:02:30|29516.43|29516.43|29516.43|29516.43|29516.43|29516.43|29516.43|29516.43|0
1650884560000|2022-04-25 11:02:40|29517.03|29517.03|29527.63|29527.63|29527.63|29527.63|29517.03|29517.03|0
1650884570000|2022-04-25 11:02:50|29531.17|29531.17|29527.63|29527.63|29531.17|29531.17|29527.63|29527.63|0
1650884580000|2022-04-25 11:03:00|29524.1|29524.1|29520.56|29520.56|29524.1|29524.1|29520.56|29520.56|0
1650884590000|2022-04-25 11:03:10|29513.49|29513.49|29506.42|29506.42|29513.49|29513.49|29506.42|29506.42|0
1650884650000|2022-04-25 11:04:10|29509.96|29509.96|29509.96|29509.96|29509.96|29509.96|29509.96|29509.96|0
1650884670000|2022-04-25 11:04:30|29513.49|29513.49|29502.89|29502.89|29513.49|29513.49|29502.89|29502.89|0
1650884680000|2022-04-25 11:04:40|29506.42|29506.42|29506.42|29506.42|29506.42|29506.42|29506.42|29506.42|0
1650884690000|2022-04-25 11:04:50|29509.96|29509.96|29513.49|29513.49|29513.49|29513.49|29509.96|29509.96|0
1650884720000|2022-04-25 11:05:20|29512.67|29512.67|29509.14|29509.14|29512.67|29512.67|29505.6|29505.6|0
1650884730000|2022-04-25 11:05:30|29502.07|29502.07|29502.07|29502.07|29502.07|29502.07|29502.07|29502.07|0
1650884760000|2022-04-25 11:06:00|29498.53|29498.53|29498.53|29498.53|29498.53|29498.53|29498.53|29498.53|0
1650884790000|2022-04-25 11:06:30|29495|29495|29495|29495|29495|29495|29495|29495|0
1650884800000|2022-04-25 11:06:40|29494.1|29494.1|29493.8|29493.8|29494.1|29494.1|29493.8|29493.8|0
1650884810000|2022-04-25 11:06:50|29494.7|29494.7|29491.16|29491.16|29494.7|29494.7|29491.16|29491.16|0
1650884820000|2022-04-25 11:07:00|29489.96|29489.96|29489.96|29489.96|29489.96|29489.96|29489.96|29489.96|0
1650884830000|2022-04-25 11:07:10|29489.36|29489.36|29489.36|29489.36|29489.36|29489.36|29489.36|29489.36|0
1650884850000|2022-04-25 11:07:30|29488.63|29488.63|29488.63|29488.63|29488.63|29488.63|29488.63|29488.63|0
1650884900000|2022-04-25 11:08:20|29481.56|29481.56|29478.03|29478.03|29481.56|29481.56|29478.03|29478.03|0
1650884920000|2022-04-25 11:08:40|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|0
1650884930000|2022-04-25 11:08:50|29453.29|29453.29|29449.45|29449.45|29453.29|29453.29|29449.45|29449.45|0
1650884940000|2022-04-25 11:09:00|29448.25|29448.25|29448.25|29448.25|29448.25|29448.25|29448.25|29448.25|0
1650884950000|2022-04-25 11:09:10|29455.32|29455.32|29458.85|29458.85|29458.85|29458.85|29455.32|29455.32|0
1650884970000|2022-04-25 11:09:30|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|0
1650884980000|2022-04-25 11:09:40|29455.32|29455.32|29455.32|29455.32|29455.32|29455.32|29455.32|29455.32|0
1650885000000|2022-04-25 11:10:00|29451.78|29451.78|29448.25|29448.25|29451.78|29451.78|29448.25|29448.25|0
1650885010000|2022-04-25 11:10:10|29458.85|29458.85|29459.75|29459.75|29459.75|29459.75|29458.85|29458.85|0
1650885020000|2022-04-25 11:10:20|29463.29|29463.29|29466.82|29466.82|29466.82|29466.82|29463.29|29463.29|0
1650885040000|2022-04-25 11:10:40|29459.75|29459.75|29459.75|29459.75|29459.75|29459.75|29459.75|29459.75|0
1650885050000|2022-04-25 11:10:50|29466.82|29466.82|29470.36|29470.36|29470.36|29470.36|29466.82|29466.82|0
1650885060000|2022-04-25 11:11:00|29469.95|29469.95|29469.95|29469.95|29469.95|29469.95|29469.95|29469.95|0
1650885090000|2022-04-25 11:11:30|29469.65|29469.65|29469.65|29469.65|29469.65|29469.65|29469.65|29469.65|0
1650885120000|2022-04-25 11:12:00|29466.11|29466.11|29466.11|29466.11|29466.11|29466.11|29466.11|29466.11|0
1650885150000|2022-04-25 11:12:30|29462.58|29462.58|29462.17|29462.17|29462.58|29462.58|29462.17|29462.17|0
1650885230000|2022-04-25 11:13:50|29465.7|29465.7|29465.7|29465.7|29465.7|29465.7|29465.7|29465.7|0
1650885240000|2022-04-25 11:14:00|29469.24|29469.24|29469.24|29469.24|29469.24|29469.24|29469.24|29469.24|0
1650885260000|2022-04-25 11:14:20|29472.77|29472.77|29472.77|29472.77|29479.84|29479.84|29472.77|29472.77|0
1650885280000|2022-04-25 11:14:40|29473.18|29473.18|29472.77|29472.77|29473.18|29473.18|29472.77|29472.77|0
1650885290000|2022-04-25 11:14:50|29476.31|29476.31|29476.31|29476.31|29476.31|29476.31|29476.31|29476.31|0
1650885300000|2022-04-25 11:15:00|29472.77|29472.77|29472.94|29472.94|29473.18|29473.18|29472.77|29472.77|0
1650885340000|2022-04-25 11:15:40|29469.41|29469.41|29469.41|29469.41|29469.41|29469.41|29469.41|29469.41|0
1650885350000|2022-04-25 11:15:50|29465.87|29465.87|29469.41|29469.41|29469.41|29469.41|29465.87|29465.87|0
1650885360000|2022-04-25 11:16:00|29469.71|29469.71|29469.95|29469.95|29469.95|29469.95|29469.71|29469.71|0
1650885370000|2022-04-25 11:16:10|29473.48|29473.48|29473.48|29473.48|29473.48|29473.48|29473.48|29473.48|0
1650885380000|2022-04-25 11:16:20|29466.41|29466.41|29466.41|29466.41|29466.41|29466.41|29466.41|29466.41|0
1650885450000|2022-04-25 11:17:30|29469.95|29469.95|29473.48|29473.48|29473.48|29473.48|29469.95|29469.95|0
1650885460000|2022-04-25 11:17:40|29477.02|29477.02|29477.02|29477.02|29477.02|29477.02|29477.02|29477.02|0
1650885470000|2022-04-25 11:17:50|29473.48|29473.48|29477.43|29477.43|29477.43|29477.43|29473.48|29473.48|0
1650885480000|2022-04-25 11:18:00|29478.25|29478.25|29474.71|29474.71|29478.25|29478.25|29474.71|29474.71|0
1650885490000|2022-04-25 11:18:10|29471.18|29471.18|29457.04|29457.04|29471.18|29471.18|29457.04|29457.04|0
1650885500000|2022-04-25 11:18:20|29456.56|29456.56|29453.02|29453.02|29456.56|29456.56|29453.02|29453.02|0
1650885510000|2022-04-25 11:18:30|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|0
1650885530000|2022-04-25 11:18:50|29449.73|29449.73|29449.73|29449.73|29449.73|29449.73|29449.73|29449.73|0
1650885580000|2022-04-25 11:19:40|29450.33|29450.33|29450.33|29450.33|29450.33|29450.33|29450.33|29450.33|0
1650885590000|2022-04-25 11:19:50|29446.79|29446.79|29443.26|29443.26|29446.79|29446.79|29443.26|29443.26|0
1650885610000|2022-04-25 11:20:10|29446.79|29446.79|29450.33|29450.33|29450.33|29450.33|29446.79|29446.79|0
1650885620000|2022-04-25 11:20:20|29443.26|29443.26|29443.26|29443.26|29443.26|29443.26|29443.26|29443.26|0
1650885640000|2022-04-25 11:20:40|29439.72|29439.72|29436.19|29436.19|29439.72|29439.72|29436.19|29436.19|0
1650885650000|2022-04-25 11:20:50|29435.89|29435.89|29435.89|29435.89|29435.89|29435.89|29435.89|29435.89|0
1650885660000|2022-04-25 11:21:00|29439.42|29439.42|29439.42|29439.42|29439.42|29439.42|29439.42|29439.42|0
1650885700000|2022-04-25 11:21:40|29442.96|29442.96|29446.49|29446.49|29446.49|29446.49|29442.96|29442.96|0
1650885710000|2022-04-25 11:21:50|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|0
1650885720000|2022-04-25 11:22:00|29453.56|29453.56|29450.03|29450.03|29453.56|29453.56|29450.03|29450.03|0
1650885740000|2022-04-25 11:22:20|29457.7|29457.7|29457.7|29457.7|29457.7|29457.7|29457.7|29457.7|0
1650885750000|2022-04-25 11:22:30|29461.23|29461.23|29461.23|29461.23|29461.23|29461.23|29461.23|29461.23|0
1650885770000|2022-04-25 11:22:50|29469.2|29469.2|29480.58|29480.58|29499.15|29499.15|29469.2|29469.2|0
1650885780000|2022-04-25 11:23:00|29487.64|29487.64|29484.59|29484.59|29494.71|29494.71|29484.11|29484.11|0
1650885790000|2022-04-25 11:23:10|29481.06|29481.06|29484.59|29484.59|29484.59|29484.59|29481.06|29481.06|0
1650885800000|2022-04-25 11:23:20|29481.06|29481.06|29465.78|29465.78|29481.06|29481.06|29465.78|29465.78|0
1650885810000|2022-04-25 11:23:30|29464.58|29464.58|29461.95|29461.95|29466.68|29466.68|29461.95|29461.95|0
1650885820000|2022-04-25 11:23:40|29461.65|29461.65|29461.05|29461.05|29461.65|29461.65|29460.75|29460.75|0
1650885830000|2022-04-25 11:23:50|29453.98|29453.98|29443.37|29443.37|29453.98|29453.98|29443.37|29443.37|0
1650885840000|2022-04-25 11:24:00|29450.44|29450.44|29461.05|29461.05|29461.05|29461.05|29450.44|29450.44|0
1650885850000|2022-04-25 11:24:10|29468.12|29468.12|29469.62|29469.62|29473.15|29473.15|29468.12|29468.12|0
1650885870000|2022-04-25 11:24:30|29473.15|29473.15|29472.25|29472.25|29473.15|29473.15|29472.25|29472.25|0
1650885880000|2022-04-25 11:24:40|29461.65|29461.65|29454.28|29454.28|29461.65|29461.65|29454.28|29454.28|0
1650885890000|2022-04-25 11:24:50|29450.74|29450.74|29447.21|29447.21|29450.74|29450.74|29447.21|29447.21|0
1650885900000|2022-04-25 11:25:00|29451.34|29451.34|29454.88|29454.88|29454.88|29454.88|29451.34|29451.34|0
1650885910000|2022-04-25 11:25:10|29444.27|29444.27|29451.04|29451.04|29451.04|29451.04|29443.97|29443.97|0
1650885940000|2022-04-25 11:25:40|29454.58|29454.58|29458.11|29458.11|29458.11|29458.11|29454.58|29454.58|0
1650885950000|2022-04-25 11:25:50|29451.04|29451.04|29447.27|29447.27|29451.04|29451.04|29443.97|29443.97|0
1650885960000|2022-04-25 11:26:00|29450.8|29450.8|29454.34|29454.34|29454.34|29454.34|29450.8|29450.8|0
1650885980000|2022-04-25 11:26:20|29454.04|29454.04|29454.04|29454.04|29454.04|29454.04|29454.04|29454.04|0
1650886000000|2022-04-25 11:26:40|29446.97|29446.97|29443.43|29443.43|29446.97|29446.97|29443.43|29443.43|0
1650886020000|2022-04-25 11:27:00|29439.9|29439.9|29443.43|29443.43|29443.43|29443.43|29436.36|29436.36|0
1650886040000|2022-04-25 11:27:20|29439.9|29439.9|29418.69|29418.69|29439.9|29439.9|29418.69|29418.69|0
1650886050000|2022-04-25 11:27:30|29436.36|29436.36|29436.36|29436.36|29436.36|29436.36|29436.36|29436.36|0
1650886070000|2022-04-25 11:27:50|29443.43|29443.43|29443.43|29443.43|29443.43|29443.43|29443.43|29443.43|0
1650886080000|2022-04-25 11:28:00|29439.9|29439.9|29442.95|29442.95|29443.43|29443.43|29439.9|29439.9|0
1650886090000|2022-04-25 11:28:10|29435.88|29435.88|29435.88|29435.88|29435.88|29435.88|29435.88|29435.88|0
1650886130000|2022-04-25 11:28:50|29442.95|29442.95|29450.02|29450.02|29450.02|29450.02|29442.95|29442.95|0
1650886140000|2022-04-25 11:29:00|29453.55|29453.55|29446.48|29446.48|29453.55|29453.55|29446.48|29446.48|0
1650886170000|2022-04-25 11:29:30|29450.02|29450.02|29453.55|29453.55|29453.55|29453.55|29450.02|29450.02|0
1650886180000|2022-04-25 11:29:40|29442.95|29442.95|29442.95|29442.95|29442.95|29442.95|29442.95|29442.95|0
1650886200000|2022-04-25 11:30:00|29439.41|29439.41|29439.41|29439.41|29439.41|29439.41|29439.41|29439.41|0
1650886220000|2022-04-25 11:30:20|29446.48|29446.48|29446.48|29446.48|29446.48|29446.48|29446.48|29446.48|0
1650886240000|2022-04-25 11:30:40|29450.02|29450.02|29453.55|29453.55|29453.55|29453.55|29450.02|29450.02|0
1650886260000|2022-04-25 11:31:00|29450.02|29450.02|29460.62|29460.62|29460.62|29460.62|29450.02|29450.02|0
1650886280000|2022-04-25 11:31:20|29457.09|29457.09|29457.09|29457.09|29457.09|29457.09|29457.09|29457.09|0
1650886310000|2022-04-25 11:31:50|29461.82|29461.82|29461.82|29461.82|29461.82|29461.82|29461.82|29461.82|0
1650886320000|2022-04-25 11:32:00|29465.36|29465.36|29464.16|29464.16|29465.36|29465.36|29464.16|29464.16|0
1650886340000|2022-04-25 11:32:20|29463.75|29463.75|29463.75|29463.75|29463.75|29463.75|29463.75|29463.75|0
1650886350000|2022-04-25 11:32:30|29467.28|29467.28|29470.82|29470.82|29470.82|29470.82|29467.28|29467.28|0
1650886360000|2022-04-25 11:32:40|29474.35|29474.35|29474.35|29474.35|29474.35|29474.35|29474.35|29474.35|0
1650886380000|2022-04-25 11:33:00|29477.89|29477.89|29477.89|29477.89|29477.89|29477.89|29477.89|29477.89|0
1650886390000|2022-04-25 11:33:10|29474.35|29474.35|29474.35|29474.35|29474.35|29474.35|29474.35|29474.35|0
1650886400000|2022-04-25 11:33:20|29474.05|29474.05|29481.12|29481.12|29481.12|29481.12|29474.05|29474.05|0
1650886410000|2022-04-25 11:33:30|29484.66|29484.66|29495.26|29495.26|29495.26|29495.26|29484.66|29484.66|0
1650886430000|2022-04-25 11:33:50|29496.08|29496.08|29499.61|29499.61|29499.61|29499.61|29496.08|29496.08|0
1650886450000|2022-04-25 11:34:10|29501.42|29501.42|29501.42|29501.42|29501.42|29501.42|29501.42|29501.42|0
1650886460000|2022-04-25 11:34:20|29501.12|29501.12|29512.62|29512.62|29512.62|29512.62|29501.12|29501.12|0
1650886470000|2022-04-25 11:34:30|29516.16|29516.16|29516.16|29516.16|29516.16|29516.16|29516.16|29516.16|0
1650886480000|2022-04-25 11:34:40|29512.62|29512.62|29512.62|29512.62|29512.62|29512.62|29512.62|29512.62|0
1650886490000|2022-04-25 11:34:50|29509.09|29509.09|29505.55|29505.55|29509.09|29509.09|29505.55|29505.55|0
1650886500000|2022-04-25 11:35:00|29516.16|29516.16|29516.46|29516.46|29516.46|29516.46|29516.16|29516.16|0
1650886510000|2022-04-25 11:35:10|29512.92|29512.92|29512.92|29512.92|29512.92|29512.92|29512.92|29512.92|0
1650886530000|2022-04-25 11:35:30|29519.99|29519.99|29516.46|29516.46|29519.99|29519.99|29516.46|29516.46|0
1650886540000|2022-04-25 11:35:40|29512.92|29512.92|29512.92|29512.92|29512.92|29512.92|29512.92|29512.92|0
1650886550000|2022-04-25 11:35:50|29509.39|29509.39|29509.39|29509.39|29509.39|29509.39|29509.39|29509.39|0
1650886580000|2022-04-25 11:36:20|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|0
1650886590000|2022-04-25 11:36:30|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|0
1650886600000|2022-04-25 11:36:40|29502.62|29502.62|29502.62|29502.62|29506.15|29506.15|29502.62|29502.62|0
1650886610000|2022-04-25 11:36:50|29513.22|29513.22|29513.22|29513.22|29513.22|29513.22|29513.22|29513.22|0
1650886630000|2022-04-25 11:37:10|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|0
1650886640000|2022-04-25 11:37:20|29502.62|29502.62|29502.62|29502.62|29502.62|29502.62|29502.62|29502.62|0
1650886650000|2022-04-25 11:37:30|29502.32|29502.32|29502.32|29502.32|29502.32|29502.32|29502.32|29502.32|0
1650886660000|2022-04-25 11:37:40|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|0
1650886680000|2022-04-25 11:38:00|29498.78|29498.78|29505.85|29505.85|29505.85|29505.85|29498.78|29498.78|0
1650886730000|2022-04-25 11:38:50|29506.34|29506.34|29506.34|29506.34|29509.87|29509.87|29506.34|29506.34|0
1650886740000|2022-04-25 11:39:00|29499.27|29499.27|29488.66|29488.66|29499.27|29499.27|29488.66|29488.66|0
1650886750000|2022-04-25 11:39:10|29492.2|29492.2|29481.59|29481.59|29492.2|29492.2|29481.59|29481.59|0
1650886770000|2022-04-25 11:39:30|29478.06|29478.06|29478.06|29478.06|29478.06|29478.06|29478.06|29478.06|0
1650886830000|2022-04-25 11:40:30|29481.59|29481.59|29481.59|29481.59|29481.59|29481.59|29481.59|29481.59|0
1650886840000|2022-04-25 11:40:40|29481.11|29481.11|29481.11|29481.11|29481.11|29481.11|29481.11|29481.11|0
1650886890000|2022-04-25 11:41:30|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|0
1650886920000|2022-04-25 11:42:00|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|0
1650886970000|2022-04-25 11:42:50|29477.57|29477.57|29481.11|29481.11|29481.11|29481.11|29477.57|29477.57|0
1650886980000|2022-04-25 11:43:00|29477.57|29477.57|29474.04|29474.04|29477.57|29477.57|29474.04|29474.04|0
1650887000000|2022-04-25 11:43:20|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|29470.5|0
1650887020000|2022-04-25 11:43:40|29470.2|29470.2|29470.2|29470.2|29470.2|29470.2|29470.2|29470.2|0
1650887030000|2022-04-25 11:43:50|29466.67|29466.67|29466.67|29466.67|29466.67|29466.67|29466.67|29466.67|0
1650887040000|2022-04-25 11:44:00|29470.2|29470.2|29470.2|29470.2|29470.2|29470.2|29470.2|29470.2|0
1650887060000|2022-04-25 11:44:20|29473.74|29473.74|29480.81|29480.81|29480.81|29480.81|29473.74|29473.74|0
1650887090000|2022-04-25 11:44:50|29481.71|29481.71|29481.71|29481.71|29488.78|29488.78|29481.71|29481.71|0
1650887100000|2022-04-25 11:45:00|29478.17|29478.17|29478.17|29478.17|29478.17|29478.17|29478.17|29478.17|0
1650887130000|2022-04-25 11:45:30|29477.57|29477.57|29477.57|29477.57|29477.57|29477.57|29477.57|29477.57|0
1650887160000|2022-04-25 11:46:00|29481.11|29481.11|29481.11|29481.11|29481.11|29481.11|29481.11|29481.11|0
1650887170000|2022-04-25 11:46:10|29484.64|29484.64|29488.78|29488.78|29488.78|29488.78|29484.64|29484.64|0
1650887180000|2022-04-25 11:46:20|29492.31|29492.31|29492.61|29492.61|29492.61|29492.61|29492.31|29492.31|0
1650887190000|2022-04-25 11:46:30|29492.01|29492.01|29492.31|29492.31|29492.31|29492.31|29492.01|29492.01|0
1650887200000|2022-04-25 11:46:40|29506.45|29506.45|29509.99|29509.99|29509.99|29509.99|29506.45|29506.45|0
1650887210000|2022-04-25 11:46:50|29513.52|29513.52|29513.52|29513.52|29513.52|29513.52|29513.52|29513.52|0
1650887220000|2022-04-25 11:47:00|29506.45|29506.45|29506.45|29506.45|29506.45|29506.45|29506.45|29506.45|0
1650887250000|2022-04-25 11:47:30|29502.92|29502.92|29505.85|29505.85|29505.85|29505.85|29502.32|29502.32|0
1650887280000|2022-04-25 11:48:00|29506.45|29506.45|29509.99|29509.99|29509.99|29509.99|29506.45|29506.45|0
1650887300000|2022-04-25 11:48:20|29513.52|29513.52|29517.88|29517.88|29517.88|29517.88|29513.52|29513.52|0
1650887320000|2022-04-25 11:48:40|29518.29|29518.29|29521.82|29521.82|29521.82|29521.82|29518.29|29518.29|0
1650887330000|2022-04-25 11:48:50|29528.89|29528.89|29525.36|29525.36|29528.89|29528.89|29525.36|29525.36|0
1650887360000|2022-04-25 11:49:20|29518.29|29518.29|29518.29|29518.29|29518.29|29518.29|29518.29|29518.29|0
1650887370000|2022-04-25 11:49:30|29514.75|29514.75|29514.75|29514.75|29514.75|29514.75|29514.75|29514.75|0
1650887400000|2022-04-25 11:50:00|29511.22|29511.22|29511.22|29511.22|29511.22|29511.22|29511.22|29511.22|0
1650887410000|2022-04-25 11:50:10|29507.68|29507.68|29507.68|29507.68|29507.68|29507.68|29507.68|29507.68|0
1650887440000|2022-04-25 11:50:40|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|0
1650887450000|2022-04-25 11:50:50|29511.63|29511.63|29511.63|29511.63|29511.63|29511.63|29511.63|29511.63|0
1650887460000|2022-04-25 11:51:00|29512.45|29512.45|29516.88|29516.88|29516.88|29516.88|29512.45|29512.45|0
1650887470000|2022-04-25 11:51:10|29520.42|29520.42|29523.95|29523.95|29523.95|29523.95|29520.42|29520.42|0
1650887490000|2022-04-25 11:51:30|29524.92|29524.92|29528.76|29528.76|29528.76|29528.76|29524.92|29524.92|0
1650887500000|2022-04-25 11:51:40|29532.29|29532.29|29535.83|29535.83|29535.83|29535.83|29532.29|29532.29|0
1650887510000|2022-04-25 11:51:50|29539.36|29539.36|29542.9|29542.9|29542.9|29542.9|29539.36|29539.36|0
1650887520000|2022-04-25 11:52:00|29543.14|29543.14|29539.9|29539.9|29543.44|29543.44|29539.9|29539.9|0
1650887540000|2022-04-25 11:52:20|29543.44|29543.44|29546.97|29546.97|29546.97|29546.97|29543.44|29543.44|0
1650887550000|2022-04-25 11:52:30|29550.51|29550.51|29550.51|29550.51|29554.04|29554.04|29550.51|29550.51|0
1650887560000|2022-04-25 11:52:40|29549.91|29549.91|29557.46|29557.46|29557.46|29557.46|29546.86|29546.86|0
1650887570000|2022-04-25 11:52:50|29561|29561|29561|29561|29561|29561|29561|29561|0
1650887580000|2022-04-25 11:53:00|29557.46|29557.46|29553.69|29553.69|29557.46|29557.46|29553.69|29553.69|0
1650887590000|2022-04-25 11:53:10|29550.15|29550.15|29550.15|29550.15|29550.15|29550.15|29550.15|29550.15|0
1650887610000|2022-04-25 11:53:30|29543.08|29543.08|29536.01|29536.01|29543.08|29543.08|29536.01|29536.01|0
1650887620000|2022-04-25 11:53:40|29528.94|29528.94|29525.41|29525.41|29528.94|29528.94|29525.41|29525.41|0
1650887630000|2022-04-25 11:53:50|29528.94|29528.94|29532.48|29532.48|29532.48|29532.48|29528.94|29528.94|0
1650887640000|2022-04-25 11:54:00|29536.01|29536.01|29536.01|29536.01|29536.01|29536.01|29536.01|29536.01|0
1650887660000|2022-04-25 11:54:20|29539.55|29539.55|29539.55|29539.55|29539.55|29539.55|29539.55|29539.55|0
1650887690000|2022-04-25 11:54:50|29543.08|29543.08|29543.08|29543.08|29543.08|29543.08|29543.08|29543.08|0
1650887720000|2022-04-25 11:55:20|29539.55|29539.55|29539.55|29539.55|29539.55|29539.55|29539.55|29539.55|0
1650887730000|2022-04-25 11:55:30|29536.01|29536.01|29536.01|29536.01|29536.01|29536.01|29536.01|29536.01|0
1650887740000|2022-04-25 11:55:40|29535.71|29535.71|29527.74|29527.74|29535.71|29535.71|29527.74|29527.74|0
1650887750000|2022-04-25 11:55:50|29531.27|29531.27|29534.81|29534.81|29534.81|29534.81|29531.27|29531.27|0
1650887760000|2022-04-25 11:56:00|29538.34|29538.34|29538.34|29538.34|29538.34|29538.34|29538.34|29538.34|0
1650887800000|2022-04-25 11:56:40|29534.81|29534.81|29534.81|29534.81|29534.81|29534.81|29534.81|29534.81|0
1650887820000|2022-04-25 11:57:00|29531.27|29531.27|29523.9|29523.9|29531.27|29531.27|29523.9|29523.9|0
1650887830000|2022-04-25 11:57:10|29516.83|29516.83|29516.83|29516.83|29516.83|29516.83|29516.83|29516.83|0
1650887850000|2022-04-25 11:57:30|29520.37|29520.37|29520.37|29520.37|29520.37|29520.37|29520.37|29520.37|0
1650887870000|2022-04-25 11:57:50|29516.83|29516.83|29520.37|29520.37|29520.37|29520.37|29516.83|29516.83|0
1650887880000|2022-04-25 11:58:00|29516.83|29516.83|29517.44|29517.44|29517.44|29517.44|29516.83|29516.83|0
1650887890000|2022-04-25 11:58:10|29518.04|29518.04|29518.04|29518.04|29518.04|29518.04|29518.04|29518.04|0
1650887900000|2022-04-25 11:58:20|29514.5|29514.5|29521.57|29521.57|29521.57|29521.57|29514.5|29514.5|0
1650887930000|2022-04-25 11:58:50|29520.75|29520.75|29524.29|29524.29|29524.29|29524.29|29520.75|29520.75|0
1650887940000|2022-04-25 11:59:00|29520.75|29520.75|29520.75|29520.75|29520.75|29520.75|29520.75|29520.75|0
1650887950000|2022-04-25 11:59:10|29521.16|29521.16|29521.16|29521.16|29521.16|29521.16|29521.16|29521.16|0
1650887960000|2022-04-25 11:59:20|29521.46|29521.46|29521.46|29521.46|29521.46|29521.46|29521.46|29521.46|0
1650887970000|2022-04-25 11:59:30|29525|29525|29528.53|29528.53|29528.53|29528.53|29525|29525|0
1650887990000|2022-04-25 11:59:50|29528.83|29528.83|29528.83|29528.83|29528.83|29528.83|29528.83|29528.83|0
1650888000000|2022-04-25 12:00:00|29539.44|29539.44|29543.46|29543.46|29543.46|29543.46|29539.44|29539.44|0
1650888010000|2022-04-25 12:00:10|29546.99|29546.99|29546.99|29546.99|29546.99|29546.99|29546.99|29546.99|0
1650888020000|2022-04-25 12:00:20|29547.23|29547.23|29550.77|29550.77|29550.77|29550.77|29547.23|29547.23|0
1650888060000|2022-04-25 12:01:00|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|0
1650888070000|2022-04-25 12:01:10|29550.77|29550.77|29557.84|29557.84|29557.84|29557.84|29550.77|29550.77|0
1650888100000|2022-04-25 12:01:40|29558.32|29558.32|29558.32|29558.32|29558.32|29558.32|29558.32|29558.32|0
1650888130000|2022-04-25 12:02:10|29554.49|29554.49|29540.35|29540.35|29554.49|29554.49|29540.35|29540.35|0
1650888140000|2022-04-25 12:02:20|29533.28|29533.28|29532.98|29532.98|29533.28|29533.28|29532.98|29532.98|0
1650888150000|2022-04-25 12:02:30|29529.44|29529.44|29532.98|29532.98|29536.51|29536.51|29529.44|29529.44|0
1650888170000|2022-04-25 12:02:50|29529.44|29529.44|29525.91|29525.91|29529.44|29529.44|29525.91|29525.91|0
1650888180000|2022-04-25 12:03:00|29529.44|29529.44|29529.44|29529.44|29532.98|29532.98|29529.44|29529.44|0
1650888190000|2022-04-25 12:03:10|29525.91|29525.91|29526.15|29526.15|29526.15|29526.15|29525.91|29525.91|0
1650888200000|2022-04-25 12:03:20|29529.68|29529.68|29529.68|29529.68|29529.68|29529.68|29529.68|29529.68|0
1650888210000|2022-04-25 12:03:30|29529.98|29529.98|29529.98|29529.98|29529.98|29529.98|29529.98|29529.98|0
1650888250000|2022-04-25 12:04:10|29537.05|29537.05|29540.59|29540.59|29540.59|29540.59|29537.05|29537.05|0
1650888270000|2022-04-25 12:04:30|29540.83|29540.83|29553.07|29553.07|29553.48|29553.48|29540.83|29540.83|0
1650888290000|2022-04-25 12:04:50|29553.37|29553.37|29546|29546|29560.44|29560.44|29546|29546|0
1650888300000|2022-04-25 12:05:00|29545.59|29545.59|29538.52|29538.52|29545.59|29545.59|29538.52|29538.52|0
1650888310000|2022-04-25 12:05:10|29542.06|29542.06|29541.46|29541.46|29542.06|29542.06|29541.46|29541.46|0
1650888320000|2022-04-25 12:05:20|29544.99|29544.99|29544.99|29544.99|29544.99|29544.99|29544.99|29544.99|0
1650888340000|2022-04-25 12:05:40|29552.06|29552.06|29552.66|29552.66|29552.66|29552.66|29552.06|29552.06|0
1650888350000|2022-04-25 12:05:50|29556.2|29556.2|29559.73|29559.73|29559.73|29559.73|29556.2|29556.2|0
1650888360000|2022-04-25 12:06:00|29556.2|29556.2|29552.06|29552.06|29556.2|29556.2|29552.06|29552.06|0
1650888370000|2022-04-25 12:06:10|29551.76|29551.76|29551.76|29551.76|29551.76|29551.76|29551.76|29551.76|0
1650888400000|2022-04-25 12:06:40|29548.23|29548.23|29548.23|29548.23|29548.23|29548.23|29548.23|29548.23|0
1650888410000|2022-04-25 12:06:50|29555.3|29555.3|29559.13|29559.13|29559.13|29559.13|29555.3|29555.3|0
1650888480000|2022-04-25 12:08:00|29562.67|29562.67|29580.64|29580.64|29580.64|29580.64|29562.67|29562.67|0
1650888490000|2022-04-25 12:08:10|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|0
1650888500000|2022-04-25 12:08:20|29573.57|29573.57|29573.57|29573.57|29573.57|29573.57|29573.57|29573.57|0
1650888510000|2022-04-25 12:08:30|29574.06|29574.06|29570.52|29570.52|29574.06|29574.06|29570.52|29570.52|0
1650888520000|2022-04-25 12:08:40|29570.22|29570.22|29566.39|29566.39|29573.76|29573.76|29566.39|29566.39|0
1650888530000|2022-04-25 12:08:50|29566.69|29566.69|29570.22|29570.22|29570.22|29570.22|29566.69|29566.69|0
1650888540000|2022-04-25 12:09:00|29563.15|29563.15|29563.15|29563.15|29563.15|29563.15|29563.15|29563.15|0
1650888550000|2022-04-25 12:09:10|29559.62|29559.62|29562.55|29562.55|29562.55|29562.55|29559.02|29559.02|0
1650888560000|2022-04-25 12:09:20|29573.16|29573.16|29573.16|29573.16|29573.16|29573.16|29573.16|29573.16|0
1650888570000|2022-04-25 12:09:30|29576.69|29576.69|29576.69|29576.69|29576.69|29576.69|29576.69|29576.69|0
1650888580000|2022-04-25 12:09:40|29580.23|29580.23|29573.16|29573.16|29580.23|29580.23|29573.16|29573.16|0
1650888590000|2022-04-25 12:09:50|29576.69|29576.69|29576.69|29576.69|29576.69|29576.69|29576.69|29576.69|0
1650888610000|2022-04-25 12:10:10|29573.16|29573.16|29573.16|29573.16|29573.16|29573.16|29573.16|29573.16|0
1650888630000|2022-04-25 12:10:30|29580.23|29580.23|29573.16|29573.16|29580.23|29580.23|29573.16|29573.16|0
1650888650000|2022-04-25 12:10:50|29580.23|29580.23|29583.76|29583.76|29583.76|29583.76|29580.23|29580.23|0
1650888660000|2022-04-25 12:11:00|29594.97|29594.97|29583.76|29583.76|29598.5|29598.5|29583.76|29583.76|0
1650888680000|2022-04-25 12:11:20|29580.23|29580.23|29580.23|29580.23|29580.23|29580.23|29580.23|29580.23|0
1650888690000|2022-04-25 12:11:30|29576.69|29576.69|29573.16|29573.16|29576.69|29576.69|29573.16|29573.16|0
1650888700000|2022-04-25 12:11:40|29574.06|29574.06|29581.73|29581.73|29582.03|29582.03|29574.06|29574.06|0
1650888740000|2022-04-25 12:12:20|29574.66|29574.66|29571.12|29571.12|29574.66|29574.66|29571.12|29571.12|0
1650888770000|2022-04-25 12:12:50|29570.3|29570.3|29570.3|29570.3|29570.3|29570.3|29570.3|29570.3|0
1650888780000|2022-04-25 12:13:00|29563.23|29563.23|29559.4|29559.4|29563.23|29563.23|29559.4|29559.4|0
1650888790000|2022-04-25 12:13:10|29548.79|29548.79|29548.49|29548.49|29548.79|29548.79|29544.96|29544.96|0
1650888800000|2022-04-25 12:13:20|29552.03|29552.03|29555.56|29555.56|29555.56|29555.56|29552.03|29552.03|0
1650888810000|2022-04-25 12:13:30|29554.84|29554.84|29554.84|29554.84|29554.84|29554.84|29554.84|29554.84|0
1650888820000|2022-04-25 12:13:40|29544.23|29544.23|29540.7|29540.7|29544.23|29544.23|29540.7|29540.7|0
1650888830000|2022-04-25 12:13:50|29544.23|29544.23|29544.23|29544.23|29544.23|29544.23|29544.23|29544.23|0
1650888860000|2022-04-25 12:14:20|29554.84|29554.84|29554.84|29554.84|29554.84|29554.84|29554.84|29554.84|0
1650888880000|2022-04-25 12:14:40|29554.24|29554.24|29553.83|29553.83|29554.24|29554.24|29553.83|29553.83|0
1650888890000|2022-04-25 12:14:50|29546.76|29546.76|29546.76|29546.76|29546.76|29546.76|29546.76|29546.76|0
1650888900000|2022-04-25 12:15:00|29539.69|29539.69|29539.69|29539.69|29539.69|29539.69|29539.69|29539.69|0
1650888910000|2022-04-25 12:15:10|29538.87|29538.87|29538.05|29538.05|29538.87|29538.87|29538.05|29538.05|0
1650888920000|2022-04-25 12:15:20|29539.28|29539.28|29539.28|29539.28|29539.28|29539.28|29539.28|29539.28|0
1650888950000|2022-04-25 12:15:50|29542.81|29542.81|29553.42|29553.42|29553.42|29553.42|29542.81|29542.81|0
1650889010000|2022-04-25 12:16:50|29556.95|29556.95|29553.72|29553.72|29560.79|29560.79|29553.42|29553.42|0
1650889020000|2022-04-25 12:17:00|29546.65|29546.65|29543.11|29543.11|29546.65|29546.65|29543.11|29543.11|0
1650889030000|2022-04-25 12:17:10|29539.58|29539.58|29539.58|29539.58|29539.58|29539.58|29539.58|29539.58|0
1650889050000|2022-04-25 12:17:30|29532.51|29532.51|29539.58|29539.58|29539.58|29539.58|29532.51|29532.51|0
1650889080000|2022-04-25 12:18:00|29546.65|29546.65|29561.09|29561.09|29561.09|29561.09|29546.65|29546.65|0
1650889110000|2022-04-25 12:18:30|29568.16|29568.16|29575.23|29575.23|29575.23|29575.23|29568.16|29568.16|0
1650889120000|2022-04-25 12:18:40|29575.53|29575.53|29579.06|29579.06|29579.06|29579.06|29575.53|29575.53|0
1650889130000|2022-04-25 12:18:50|29593.2|29593.2|29596.74|29596.74|29596.74|29596.74|29593.2|29593.2|0
1650889140000|2022-04-25 12:19:00|29593.2|29593.2|29593.2|29593.2|29593.2|29593.2|29593.2|29593.2|0
1650889150000|2022-04-25 12:19:10|29589.67|29589.67|29589.67|29589.67|29589.67|29589.67|29589.67|29589.67|0
1650889170000|2022-04-25 12:19:30|29596.74|29596.74|29603.81|29603.81|29603.81|29603.81|29596.74|29596.74|0
1650889190000|2022-04-25 12:19:50|29607.94|29607.94|29604.41|29604.41|29607.94|29607.94|29604.41|29604.41|0
1650889200000|2022-04-25 12:20:00|29600.87|29600.87|29597.34|29597.34|29600.87|29600.87|29597.34|29597.34|0
1650889210000|2022-04-25 12:20:10|29597.82|29597.82|29597.82|29597.82|29597.82|29597.82|29597.82|29597.82|0
1650889220000|2022-04-25 12:20:20|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|0
1650889240000|2022-04-25 12:20:40|29604.89|29604.89|29604.89|29604.89|29604.89|29604.89|29604.89|29604.89|0
1650889260000|2022-04-25 12:21:00|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|0
1650889290000|2022-04-25 12:21:30|29608.84|29608.84|29612.37|29612.37|29612.37|29612.37|29608.84|29608.84|0
1650889310000|2022-04-25 12:21:50|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|0
1650889320000|2022-04-25 12:22:00|29601.77|29601.77|29601.77|29601.77|29601.77|29601.77|29601.77|29601.77|0
1650889340000|2022-04-25 12:22:20|29612.37|29612.37|29612.37|29612.37|29612.37|29612.37|29612.37|29612.37|0
1650889370000|2022-04-25 12:22:50|29615.91|29615.91|29619.44|29619.44|29619.44|29619.44|29615.91|29615.91|0
1650889390000|2022-04-25 12:23:10|29615.91|29615.91|29615.91|29615.91|29615.91|29615.91|29615.91|29615.91|0
1650889400000|2022-04-25 12:23:20|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|0
1650889410000|2022-04-25 12:23:30|29615.74|29615.74|29619.27|29619.27|29619.27|29619.27|29615.74|29615.74|0
1650889420000|2022-04-25 12:23:40|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|0
1650889430000|2022-04-25 12:23:50|29626.34|29626.34|29626.34|29626.34|29626.34|29626.34|29626.34|29626.34|0
1650889450000|2022-04-25 12:24:10|29629.88|29629.88|29629.88|29629.88|29629.88|29629.88|29629.88|29629.88|0
1650889460000|2022-04-25 12:24:20|29633.41|29633.41|29633.41|29633.41|29633.41|29633.41|29633.41|29633.41|0
1650889500000|2022-04-25 12:25:00|29633.71|29633.71|29630.18|29630.18|29633.71|29633.71|29630.18|29630.18|0
1650889510000|2022-04-25 12:25:10|29626.64|29626.64|29626.64|29626.64|29626.64|29626.64|29626.64|29626.64|0
1650889530000|2022-04-25 12:25:30|29616.04|29616.04|29619.57|29619.57|29619.57|29619.57|29616.04|29616.04|0
1650889540000|2022-04-25 12:25:40|29619.27|29619.27|29619.27|29619.27|29619.27|29619.27|29619.27|29619.27|0
1650889560000|2022-04-25 12:26:00|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|0
1650889570000|2022-04-25 12:26:10|29626.34|29626.34|29636.95|29636.95|29636.95|29636.95|29626.34|29626.34|0
1650889580000|2022-04-25 12:26:20|29637.77|29637.77|29637.77|29637.77|29637.77|29637.77|29637.77|29637.77|0
1650889610000|2022-04-25 12:26:50|29627.16|29627.16|29627.16|29627.16|29627.16|29627.16|29623.63|29623.63|0
1650889620000|2022-04-25 12:27:00|29623.63|29623.63|29620.09|29620.09|29623.63|29623.63|29620.09|29620.09|0
1650889640000|2022-04-25 12:27:20|29616.56|29616.56|29613.02|29613.02|29616.56|29616.56|29613.02|29613.02|0
1650889660000|2022-04-25 12:27:40|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|0
1650889670000|2022-04-25 12:27:50|29612.31|29612.31|29612.31|29612.31|29612.31|29612.31|29612.31|29612.31|0
1650889680000|2022-04-25 12:28:00|29605.24|29605.24|29605.24|29605.24|29605.24|29605.24|29605.24|29605.24|0
1650889690000|2022-04-25 12:28:10|29605.84|29605.84|29605.84|29605.84|29605.84|29605.84|29605.84|29605.84|0
1650889710000|2022-04-25 12:28:30|29602.31|29602.31|29602.31|29602.31|29602.31|29602.31|29602.31|29602.31|0
1650889740000|2022-04-25 12:29:00|29605.84|29605.84|29605.84|29605.84|29605.84|29605.84|29605.84|29605.84|0
1650889770000|2022-04-25 12:29:30|29609.38|29609.38|29609.38|29609.38|29609.38|29609.38|29609.38|29609.38|0
1650889780000|2022-04-25 12:29:40|29612.91|29612.91|29616.45|29616.45|29616.45|29616.45|29612.91|29612.91|0
1650889790000|2022-04-25 12:29:50|29623.52|29623.52|29623.52|29623.52|29623.52|29623.52|29623.52|29623.52|0
1650889820000|2022-04-25 12:30:20|29627.05|29627.05|29627.05|29627.05|29627.05|29627.05|29627.05|29627.05|0
1650889830000|2022-04-25 12:30:30|29627.46|29627.46|29623.93|29623.93|29627.46|29627.46|29620.39|29620.39|0
1650889890000|2022-04-25 12:31:30|29616.86|29616.86|29616.86|29616.86|29616.86|29616.86|29616.86|29616.86|0
1650889900000|2022-04-25 12:31:40|29623.93|29623.93|29627.46|29627.46|29627.46|29627.46|29623.93|29623.93|0
1650889930000|2022-04-25 12:32:10|29623.93|29623.93|29623.93|29623.93|29623.93|29623.93|29623.93|29623.93|0
1650889960000|2022-04-25 12:32:40|29627.46|29627.46|29627.46|29627.46|29627.46|29627.46|29627.46|29627.46|0
1650889970000|2022-04-25 12:32:50|29626.86|29626.86|29623.33|29623.33|29626.86|29626.86|29623.33|29623.33|0
1650889990000|2022-04-25 12:33:10|29612.72|29612.72|29612.72|29612.72|29612.72|29612.72|29612.72|29612.72|0
1650890010000|2022-04-25 12:33:30|29605.65|29605.65|29609.67|29609.67|29609.67|29609.67|29605.65|29605.65|0
1650890030000|2022-04-25 12:33:50|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|29613.21|0
1650890040000|2022-04-25 12:34:00|29616.74|29616.74|29627.35|29627.35|29627.35|29627.35|29616.74|29616.74|0
1650890050000|2022-04-25 12:34:10|29623.81|29623.81|29624.22|29624.22|29624.22|29624.22|29623.81|29623.81|0
1650890060000|2022-04-25 12:34:20|29627.76|29627.76|29627.76|29627.76|29627.76|29627.76|29627.76|29627.76|0
1650890100000|2022-04-25 12:35:00|29617.15|29617.15|29613.62|29613.62|29617.15|29617.15|29613.62|29613.62|0
1650890120000|2022-04-25 12:35:20|29606.55|29606.55|29595.94|29595.94|29606.55|29606.55|29595.94|29595.94|0
1650890130000|2022-04-25 12:35:30|29578.27|29578.27|29578.27|29578.27|29578.27|29578.27|29578.27|29578.27|0
1650890150000|2022-04-25 12:35:50|29574.73|29574.73|29585.34|29585.34|29585.34|29585.34|29574.73|29574.73|0
1650890160000|2022-04-25 12:36:00|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|0
1650890170000|2022-04-25 12:36:10|29606.55|29606.55|29603.01|29603.01|29606.55|29606.55|29603.01|29603.01|0
1650890180000|2022-04-25 12:36:20|29603.61|29603.61|29603.61|29603.61|29603.61|29603.61|29603.61|29603.61|0
1650890230000|2022-04-25 12:37:10|29607.15|29607.15|29607.15|29607.15|29607.15|29607.15|29607.15|29607.15|0
1650890240000|2022-04-25 12:37:20|29610.68|29610.68|29614.22|29614.22|29614.22|29614.22|29610.68|29610.68|0
1650890260000|2022-04-25 12:37:40|29617.75|29617.75|29624.82|29624.82|29624.82|29624.82|29617.75|29617.75|0
1650890270000|2022-04-25 12:37:50|29625.12|29625.12|29625.42|29625.42|29625.42|29625.42|29625.12|29625.12|0
1650890280000|2022-04-25 12:38:00|29621.89|29621.89|29621.59|29621.59|29621.89|29621.89|29621.59|29621.59|0
1650890330000|2022-04-25 12:38:50|29610.98|29610.98|29614.52|29614.52|29614.52|29614.52|29610.98|29610.98|0
1650890370000|2022-04-25 12:39:30|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|0
1650890390000|2022-04-25 12:39:50|29614.52|29614.52|29614.52|29614.52|29614.52|29614.52|29614.52|29614.52|0
1650890420000|2022-04-25 12:40:20|29607.45|29607.45|29607.45|29607.45|29607.45|29607.45|29607.45|29607.45|0
1650890430000|2022-04-25 12:40:30|29610.98|29610.98|29618.05|29618.05|29618.05|29618.05|29610.98|29610.98|0
1650890450000|2022-04-25 12:40:50|29621.59|29621.59|29625.12|29625.12|29625.12|29625.12|29621.59|29621.59|0
1650890460000|2022-04-25 12:41:00|29621.59|29621.59|29621.59|29621.59|29621.59|29621.59|29621.59|29621.59|0
1650890490000|2022-04-25 12:41:30|29625.12|29625.12|29625.12|29625.12|29625.12|29625.12|29625.12|29625.12|0
1650890500000|2022-04-25 12:41:40|29628.66|29628.66|29628.66|29628.66|29628.66|29628.66|29628.66|29628.66|0
1650890510000|2022-04-25 12:41:50|29632.19|29632.19|29633.01|29633.01|29633.01|29633.01|29632.19|29632.19|0
1650890520000|2022-04-25 12:42:00|29632.6|29632.6|29632.6|29632.6|29632.6|29632.6|29632.6|29632.6|0
1650890540000|2022-04-25 12:42:20|29631.37|29631.37|29632.27|29632.27|29632.27|29632.27|29631.37|29631.37|0
1650890550000|2022-04-25 12:42:30|29639.34|29639.34|29639.34|29639.34|29639.34|29639.34|29639.34|29639.34|0
1650890560000|2022-04-25 12:42:40|29642.88|29642.88|29649.95|29649.95|29649.95|29649.95|29642.88|29642.88|0
1650890570000|2022-04-25 12:42:50|29646.41|29646.41|29642.88|29642.88|29646.41|29646.41|29642.88|29642.88|0
1650890620000|2022-04-25 12:43:40|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|0
1650890630000|2022-04-25 12:43:50|29653.89|29653.89|29657.43|29657.43|29657.43|29657.43|29653.89|29653.89|0
1650890640000|2022-04-25 12:44:00|29660.96|29660.96|29665.1|29665.1|29665.1|29665.1|29660.96|29660.96|0
1650890650000|2022-04-25 12:44:10|29658.03|29658.03|29672.17|29672.17|29672.17|29672.17|29658.03|29658.03|0
1650890660000|2022-04-25 12:44:20|29672.47|29672.47|29674.57|29674.57|29674.57|29674.57|29672.47|29672.47|0
1650890680000|2022-04-25 12:44:40|29674.27|29674.27|29674.68|29674.68|29674.68|29674.68|29674.27|29674.27|0
1650890690000|2022-04-25 12:44:50|29678.22|29678.22|29678.22|29678.22|29678.22|29678.22|29678.22|29678.22|0
1650890710000|2022-04-25 12:45:10|29674.68|29674.68|29674.68|29674.68|29674.68|29674.68|29674.68|29674.68|0
1650890740000|2022-04-25 12:45:40|29671.15|29671.15|29671.15|29671.15|29671.15|29671.15|29671.15|29671.15|0
1650890750000|2022-04-25 12:45:50|29674.68|29674.68|29674.68|29674.68|29674.68|29674.68|29674.68|29674.68|0
1650890760000|2022-04-25 12:46:00|29675.58|29675.58|29682.65|29682.65|29682.65|29682.65|29675.58|29675.58|0
1650890770000|2022-04-25 12:46:10|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|0
1650890810000|2022-04-25 12:46:50|29675.58|29675.58|29672.05|29672.05|29675.58|29675.58|29672.05|29672.05|0
1650890830000|2022-04-25 12:47:10|29664.98|29664.98|29664.98|29664.98|29664.98|29664.98|29664.98|29664.98|0
1650890850000|2022-04-25 12:47:30|29664.38|29664.38|29667.91|29667.91|29667.91|29667.91|29664.38|29664.38|0
1650890860000|2022-04-25 12:47:40|29671.45|29671.45|29671.45|29671.45|29671.45|29671.45|29671.45|29671.45|0
1650890870000|2022-04-25 12:47:50|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|0
1650890880000|2022-04-25 12:48:00|29678.52|29678.52|29678.52|29678.52|29678.52|29678.52|29678.52|29678.52|0
1650890900000|2022-04-25 12:48:20|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|0
1650890930000|2022-04-25 12:48:50|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|0
1650890950000|2022-04-25 12:49:10|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|0
1650890960000|2022-04-25 12:49:20|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|29681.81|0
1650890970000|2022-04-25 12:49:30|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|0
1650890980000|2022-04-25 12:49:40|29677.97|29677.97|29688.28|29688.28|29688.28|29688.28|29677.67|29677.67|0
1650890990000|2022-04-25 12:49:50|29681.21|29681.21|29681.21|29681.21|29681.21|29681.21|29681.21|29681.21|0
1650891020000|2022-04-25 12:50:20|29680.8|29680.8|29680.8|29680.8|29680.8|29680.8|29680.8|29680.8|0
1650891040000|2022-04-25 12:50:40|29677.26|29677.26|29677.26|29677.26|29677.26|29677.26|29677.26|29677.26|0
1650891050000|2022-04-25 12:50:50|29680.8|29680.8|29684.33|29684.33|29684.33|29684.33|29680.8|29680.8|0
1650891070000|2022-04-25 12:51:10|29680.8|29680.8|29680.2|29680.2|29680.8|29680.8|29680.2|29680.2|0
1650891080000|2022-04-25 12:51:20|29676.66|29676.66|29673.13|29673.13|29676.66|29676.66|29673.13|29673.13|0
1650891110000|2022-04-25 12:51:50|29672.83|29672.83|29672.83|29672.83|29672.83|29672.83|29672.83|29672.83|0
1650891130000|2022-04-25 12:52:10|29679.9|29679.9|29683.43|29683.43|29683.43|29683.43|29679.9|29679.9|0
1650891150000|2022-04-25 12:52:30|29690.5|29690.5|29694.04|29694.04|29694.04|29694.04|29690.5|29690.5|0
1650891170000|2022-04-25 12:52:50|29697.57|29697.57|29697.57|29697.57|29697.57|29697.57|29697.57|29697.57|0
1650891190000|2022-04-25 12:53:10|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|0
1650891210000|2022-04-25 12:53:30|29691.32|29691.32|29691.32|29691.32|29691.32|29691.32|29691.32|29691.32|0
1650891220000|2022-04-25 12:53:40|29684.25|29684.25|29684.25|29684.25|29684.25|29684.25|29684.25|29684.25|0
1650891250000|2022-04-25 12:54:10|29691.32|29691.32|29683.43|29683.43|29691.32|29691.32|29683.43|29683.43|0
1650891260000|2022-04-25 12:54:20|29679.9|29679.9|29679.9|29679.9|29679.9|29679.9|29679.9|29679.9|0
1650891280000|2022-04-25 12:54:40|29679.49|29679.49|29679.19|29679.19|29679.49|29679.49|29679.19|29679.19|0
1650891290000|2022-04-25 12:54:50|29682.72|29682.72|29682.72|29682.72|29682.72|29682.72|29682.72|29682.72|0
1650891300000|2022-04-25 12:55:00|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|29689.79|0
1650891310000|2022-04-25 12:55:10|29686.26|29686.26|29689.79|29689.79|29689.79|29689.79|29686.26|29686.26|0
1650891330000|2022-04-25 12:55:30|29693.33|29693.33|29696.86|29696.86|29696.86|29696.86|29693.33|29693.33|0
1650891340000|2022-04-25 12:55:40|29697.76|29697.76|29697.76|29697.76|29697.76|29697.76|29697.76|29697.76|0
1650891360000|2022-04-25 12:56:00|29704.83|29704.83|29711.9|29711.9|29711.9|29711.9|29704.83|29704.83|0
1650891380000|2022-04-25 12:56:20|29718.97|29718.97|29715.44|29715.44|29718.97|29718.97|29715.44|29715.44|0
1650891390000|2022-04-25 12:56:30|29715.14|29715.14|29715.14|29715.14|29715.14|29715.14|29715.14|29715.14|0
1650891420000|2022-04-25 12:57:00|29718.67|29718.67|29718.67|29718.67|29722.21|29722.21|29718.67|29718.67|0
1650891450000|2022-04-25 12:57:30|29722.21|29722.21|29725.74|29725.74|29725.74|29725.74|29722.21|29722.21|0
1650891470000|2022-04-25 12:57:50|29732.81|29732.81|29725.74|29725.74|29739.88|29739.88|29725.74|29725.74|0
1650891490000|2022-04-25 12:58:10|29722.21|29722.21|29722.21|29722.21|29722.21|29722.21|29722.21|29722.21|0
1650891500000|2022-04-25 12:58:20|29723.03|29723.03|29723.33|29723.33|29723.33|29723.33|29723.03|29723.03|0
1650891540000|2022-04-25 12:59:00|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|0
1650891550000|2022-04-25 12:59:10|29730.4|29730.4|29737.47|29737.47|29737.47|29737.47|29730.4|29730.4|0
1650891570000|2022-04-25 12:59:30|29748.07|29748.07|29741|29741|29748.07|29748.07|29741|29741|0
1650891590000|2022-04-25 12:59:50|29744.54|29744.54|29744.54|29744.54|29744.54|29744.54|29744.54|29744.54|0
1650891600000|2022-04-25 13:00:00|29751.61|29751.61|29745.26|29745.26|29751.61|29751.61|29744.54|29744.54|0
1650891610000|2022-04-25 13:00:10|29741.73|29741.73|29741.73|29741.73|29741.73|29741.73|29741.73|29741.73|0
1650891620000|2022-04-25 13:00:20|29742.03|29742.03|29738.49|29738.49|29742.03|29742.03|29738.49|29738.49|0
1650891630000|2022-04-25 13:00:30|29727.89|29727.89|29727.59|29727.59|29727.89|29727.89|29727.59|29727.59|0
1650891650000|2022-04-25 13:00:50|29734.66|29734.66|29730.82|29730.82|29734.66|29734.66|29730.82|29730.82|0
1650891660000|2022-04-25 13:01:00|29730.52|29730.52|29730.52|29730.52|29730.52|29730.52|29730.52|29730.52|0
1650891680000|2022-04-25 13:01:20|29726.99|29726.99|29726.99|29726.99|29726.99|29726.99|29726.99|29726.99|0
1650891710000|2022-04-25 13:01:50|29726.09|29726.09|29722.55|29722.55|29726.09|29726.09|29722.55|29722.55|0
1650891730000|2022-04-25 13:02:10|29704.88|29704.88|29704.88|29704.88|29704.88|29704.88|29704.88|29704.88|0
1650891740000|2022-04-25 13:02:20|29711.95|29711.95|29715.48|29715.48|29715.48|29715.48|29711.95|29711.95|0
1650891750000|2022-04-25 13:02:30|29722.55|29722.55|29722.55|29722.55|29722.55|29722.55|29722.55|29722.55|0
1650891780000|2022-04-25 13:03:00|29719.02|29719.02|29729.62|29729.62|29729.62|29729.62|29719.02|29719.02|0
1650891790000|2022-04-25 13:03:10|29736.69|29736.69|29736.69|29736.69|29736.69|29736.69|29733.16|29733.16|0
1650891800000|2022-04-25 13:03:20|29740.23|29740.23|29740.23|29740.23|29740.23|29740.23|29740.23|29740.23|0
1650891810000|2022-04-25 13:03:30|29729.62|29729.62|29726.09|29726.09|29729.62|29729.62|29726.09|29726.09|0
1650891820000|2022-04-25 13:03:40|29722.55|29722.55|29711.95|29711.95|29722.55|29722.55|29711.95|29711.95|0
1650891840000|2022-04-25 13:04:00|29708.41|29708.41|29711.95|29711.95|29711.95|29711.95|29708.41|29708.41|0
1650891850000|2022-04-25 13:04:10|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|0
1650891860000|2022-04-25 13:04:20|29708|29708|29708|29708|29708|29708|29708|29708|0
1650891870000|2022-04-25 13:04:30|29711.54|29711.54|29704.47|29704.47|29711.54|29711.54|29704.47|29704.47|0
1650891880000|2022-04-25 13:04:40|29703.37|29703.37|29702.77|29702.77|29703.37|29703.37|29702.77|29702.77|0
1650891890000|2022-04-25 13:04:50|29699.24|29699.24|29699.24|29699.24|29702.77|29702.77|29699.24|29699.24|0
1650891900000|2022-04-25 13:05:00|29702.77|29702.77|29702.77|29702.77|29702.77|29702.77|29702.77|29702.77|0
1650891940000|2022-04-25 13:05:40|29699.24|29699.24|29699.24|29699.24|29699.24|29699.24|29699.24|29699.24|0
1650891950000|2022-04-25 13:05:50|29698.94|29698.94|29705.71|29705.71|29706.01|29706.01|29698.94|29698.94|0
1650891960000|2022-04-25 13:06:00|29702.17|29702.17|29698.64|29698.64|29702.17|29702.17|29698.64|29698.64|0
1650891980000|2022-04-25 13:06:20|29698.94|29698.94|29674.19|29674.19|29698.94|29698.94|29674.19|29674.19|0
1650892000000|2022-04-25 13:06:40|29670.66|29670.66|29667.12|29667.12|29670.66|29670.66|29667.12|29667.12|0
1650892010000|2022-04-25 13:06:50|29663.29|29663.29|29663.29|29663.29|29663.29|29663.29|29663.29|29663.29|0
1650892020000|2022-04-25 13:07:00|29666.82|29666.82|29673.89|29673.89|29673.89|29673.89|29666.82|29666.82|0
1650892030000|2022-04-25 13:07:10|29684.5|29684.5|29677.43|29677.43|29684.5|29684.5|29677.43|29677.43|0
1650892040000|2022-04-25 13:07:20|29680.96|29680.96|29680.96|29680.96|29680.96|29680.96|29680.96|29680.96|0
1650892050000|2022-04-25 13:07:30|29684.5|29684.5|29691.57|29691.57|29691.57|29691.57|29684.5|29684.5|0
1650892060000|2022-04-25 13:07:40|29684.5|29684.5|29684.2|29684.2|29684.5|29684.5|29684.2|29684.2|0
1650892070000|2022-04-25 13:07:50|29694.8|29694.8|29694.8|29694.8|29694.8|29694.8|29694.8|29694.8|0
1650892080000|2022-04-25 13:08:00|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|0
1650892090000|2022-04-25 13:08:10|29691.27|29691.27|29687.73|29687.73|29691.27|29691.27|29687.73|29687.73|0
1650892100000|2022-04-25 13:08:20|29691.27|29691.27|29691.27|29691.27|29691.27|29691.27|29691.27|29691.27|0
1650892110000|2022-04-25 13:08:30|29687.73|29687.73|29687.73|29687.73|29687.73|29687.73|29687.73|29687.73|0
1650892120000|2022-04-25 13:08:40|29688.03|29688.03|29691.57|29691.57|29691.57|29691.57|29688.03|29688.03|0
1650892130000|2022-04-25 13:08:50|29691.27|29691.27|29691.27|29691.27|29691.27|29691.27|29691.27|29691.27|0
1650892140000|2022-04-25 13:09:00|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|29684.2|0
1650892150000|2022-04-25 13:09:10|29680.66|29680.66|29694.8|29694.8|29694.8|29694.8|29680.66|29680.66|0
1650892160000|2022-04-25 13:09:20|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|0
1650892180000|2022-04-25 13:09:40|29701.87|29701.87|29701.87|29701.87|29701.87|29701.87|29701.87|29701.87|0
1650892190000|2022-04-25 13:09:50|29712.48|29712.48|29712.48|29712.48|29712.48|29712.48|29712.48|29712.48|0
1650892200000|2022-04-25 13:10:00|29708.94|29708.94|29708.94|29708.94|29708.94|29708.94|29708.94|29708.94|0
1650892220000|2022-04-25 13:10:20|29705.41|29705.41|29705.41|29705.41|29705.41|29705.41|29701.87|29701.87|0
1650892230000|2022-04-25 13:10:30|29701.87|29701.87|29702.17|29702.17|29702.17|29702.17|29698.34|29698.34|0
1650892250000|2022-04-25 13:10:50|29705.71|29705.71|29712.78|29712.78|29712.78|29712.78|29705.71|29705.71|0
1650892260000|2022-04-25 13:11:00|29716.31|29716.31|29719.85|29719.85|29719.85|29719.85|29716.31|29716.31|0
1650892270000|2022-04-25 13:11:10|29720.26|29720.26|29714.01|29714.01|29721.08|29721.08|29714.01|29714.01|0
1650892290000|2022-04-25 13:11:30|29724.61|29724.61|29726.22|29726.22|29726.22|29726.22|29724.61|29724.61|0
1650892310000|2022-04-25 13:11:50|29740.36|29740.36|29743.9|29743.9|29743.9|29743.9|29740.36|29740.36|0
1650892330000|2022-04-25 13:12:10|29747.43|29747.43|29740.36|29740.36|29747.43|29747.43|29740.36|29740.36|0
1650892340000|2022-04-25 13:12:20|29741.18|29741.18|29741.18|29741.18|29741.18|29741.18|29741.18|29741.18|0
1650892350000|2022-04-25 13:12:30|29751.79|29751.79|29751.79|29751.79|29751.79|29751.79|29751.79|29751.79|0
1650892360000|2022-04-25 13:12:40|29755.32|29755.32|29758.86|29758.86|29758.86|29758.86|29755.32|29755.32|0
1650892370000|2022-04-25 13:12:50|29755.32|29755.32|29751.79|29751.79|29755.32|29755.32|29751.79|29751.79|0
1650892400000|2022-04-25 13:13:20|29748.25|29748.25|29748.25|29748.25|29748.25|29748.25|29748.25|29748.25|0
1650892410000|2022-04-25 13:13:30|29744.72|29744.72|29744.42|29744.42|29744.72|29744.72|29744.42|29744.42|0
1650892420000|2022-04-25 13:13:40|29744.72|29744.72|29758.86|29758.86|29758.86|29758.86|29744.72|29744.72|0
1650892430000|2022-04-25 13:13:50|29759.16|29759.16|29759.16|29759.16|29759.16|29759.16|29759.16|29759.16|0
1650892440000|2022-04-25 13:14:00|29755.62|29755.62|29759.16|29759.16|29759.16|29759.16|29755.62|29755.62|0
1650892450000|2022-04-25 13:14:10|29759.57|29759.57|29787.85|29787.85|29787.85|29787.85|29759.57|29759.57|0
1650892460000|2022-04-25 13:14:20|29788.75|29788.75|29792.28|29792.28|29799.35|29799.35|29788.75|29788.75|0
1650892470000|2022-04-25 13:14:30|29792.69|29792.69|29788.67|29788.67|29792.69|29792.69|29788.67|29788.67|0
1650892480000|2022-04-25 13:14:40|29792.21|29792.21|29795.74|29795.74|29795.74|29795.74|29792.21|29792.21|0
1650892490000|2022-04-25 13:14:50|29792.21|29792.21|29792.21|29792.21|29792.21|29792.21|29792.21|29792.21|0
1650892500000|2022-04-25 13:15:00|29792.81|29792.81|29806.95|29806.95|29806.95|29806.95|29792.81|29792.81|0
1650892510000|2022-04-25 13:15:10|29799.88|29799.88|29800.18|29800.18|29800.18|29800.18|29799.88|29799.88|0
1650892520000|2022-04-25 13:15:20|29799.88|29799.88|29800.77|29800.77|29800.77|29800.77|29799.88|29799.88|0
1650892530000|2022-04-25 13:15:30|29804.31|29804.31|29804.31|29804.31|29804.31|29804.31|29804.31|29804.31|0
1650892550000|2022-04-25 13:15:50|29807.84|29807.84|29821.98|29821.98|29821.98|29821.98|29807.84|29807.84|0
1650892560000|2022-04-25 13:16:00|29814.91|29814.91|29821.98|29821.98|29821.98|29821.98|29814.91|29814.91|0
1650892570000|2022-04-25 13:16:10|29818.45|29818.45|29818.45|29818.45|29818.45|29818.45|29818.45|29818.45|0
1650892580000|2022-04-25 13:16:20|29811.38|29811.38|29811.38|29811.38|29811.38|29811.38|29811.38|29811.38|0
1650892590000|2022-04-25 13:16:30|29807.84|29807.84|29804.31|29804.31|29807.84|29807.84|29804.31|29804.31|0
1650892600000|2022-04-25 13:16:40|29800.77|29800.77|29800.77|29800.77|29800.77|29800.77|29793.7|29793.7|0
1650892620000|2022-04-25 13:17:00|29797.24|29797.24|29790.17|29790.17|29797.24|29797.24|29790.17|29790.17|0
1650892630000|2022-04-25 13:17:10|29786.63|29786.63|29786.63|29786.63|29786.63|29786.63|29786.63|29786.63|0
1650892670000|2022-04-25 13:17:50|29783.1|29783.1|29783.1|29783.1|29783.1|29783.1|29783.1|29783.1|0
1650892690000|2022-04-25 13:18:10|29779.56|29779.56|29783.51|29783.51|29783.51|29783.51|29779.56|29779.56|0
1650892700000|2022-04-25 13:18:20|29783.21|29783.21|29783.21|29783.21|29783.21|29783.21|29783.21|29783.21|0
1650892710000|2022-04-25 13:18:30|29786.74|29786.74|29790.04|29790.04|29790.04|29790.04|29786.74|29786.74|0
1650892720000|2022-04-25 13:18:40|29797.11|29797.11|29797.11|29797.11|29797.11|29797.11|29797.11|29797.11|0
1650892740000|2022-04-25 13:19:00|29797.35|29797.35|29797.35|29797.35|29797.35|29797.35|29797.35|29797.35|0
1650892750000|2022-04-25 13:19:10|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|0
1650892760000|2022-04-25 13:19:20|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|0
1650892770000|2022-04-25 13:19:30|29818.97|29818.97|29818.97|29818.97|29818.97|29818.97|29818.97|29818.97|0
1650892780000|2022-04-25 13:19:40|29826.04|29826.04|29826.04|29826.04|29833.11|29833.11|29826.04|29826.04|0
1650892790000|2022-04-25 13:19:50|29829.57|29829.57|29833.11|29833.11|29833.11|29833.11|29829.57|29829.57|0
1650892800000|2022-04-25 13:20:00|29829.57|29829.57|29829.98|29829.98|29829.98|29829.98|29829.57|29829.57|0
1650892810000|2022-04-25 13:20:10|29826.45|29826.45|29829.98|29829.98|29829.98|29829.98|29826.45|29826.45|0
1650892820000|2022-04-25 13:20:20|29830.47|29830.47|29830.77|29830.77|29830.77|29830.77|29830.47|29830.47|0
1650892830000|2022-04-25 13:20:30|29834.3|29834.3|29834.3|29834.3|29834.3|29834.3|29834.3|29834.3|0
1650892840000|2022-04-25 13:20:40|29830.77|29830.77|29830.77|29830.77|29830.77|29830.77|29830.77|29830.77|0
1650892850000|2022-04-25 13:20:50|29834.3|29834.3|29834.3|29834.3|29834.3|29834.3|29834.3|29834.3|0
1650892860000|2022-04-25 13:21:00|29834.6|29834.6|29834.6|29834.6|29834.6|29834.6|29834.6|29834.6|0
1650892870000|2022-04-25 13:21:10|29827.53|29827.53|29827.53|29827.53|29827.53|29827.53|29827.53|29827.53|0
1650892890000|2022-04-25 13:21:30|29831.07|29831.07|29831.07|29831.07|29831.07|29831.07|29831.07|29831.07|0
1650892900000|2022-04-25 13:21:40|29827.53|29827.53|29827.53|29827.53|29831.07|29831.07|29827.53|29827.53|0
1650892910000|2022-04-25 13:21:50|29824|29824|29824|29824|29824|29824|29824|29824|0
1650892920000|2022-04-25 13:22:00|29820.46|29820.46|29820.46|29820.46|29820.46|29820.46|29820.46|29820.46|0
1650892930000|2022-04-25 13:22:10|29824|29824|29827.53|29827.53|29827.53|29827.53|29824|29824|0
1650892940000|2022-04-25 13:22:20|29827.23|29827.23|29837.84|29837.84|29837.84|29837.84|29827.23|29827.23|0
1650892960000|2022-04-25 13:22:40|29844.91|29844.91|29837.84|29837.84|29844.91|29844.91|29837.84|29837.84|0
1650892970000|2022-04-25 13:22:50|29837.43|29837.43|29840.96|29840.96|29840.96|29840.96|29837.43|29837.43|0
1650892980000|2022-04-25 13:23:00|29837.43|29837.43|29844.5|29844.5|29844.5|29844.5|29837.43|29837.43|0
1650893030000|2022-04-25 13:23:50|29844.8|29844.8|29837.73|29837.73|29844.8|29844.8|29837.73|29837.73|0
1650893110000|2022-04-25 13:25:10|29841.26|29841.26|29837.73|29837.73|29841.26|29841.26|29837.73|29837.73|0
1650893120000|2022-04-25 13:25:20|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|0
1650893130000|2022-04-25 13:25:30|29844.8|29844.8|29844.8|29844.8|29844.8|29844.8|29844.8|29844.8|0
1650893140000|2022-04-25 13:25:40|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|0
1650893150000|2022-04-25 13:25:50|29844.8|29844.8|29844.8|29844.8|29844.8|29844.8|29844.8|29844.8|0
1650893160000|2022-04-25 13:26:00|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|0
1650893200000|2022-04-25 13:26:40|29844.8|29844.8|29837.73|29837.73|29844.8|29844.8|29837.73|29837.73|0
1650893210000|2022-04-25 13:26:50|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|29841.26|0
1650893230000|2022-04-25 13:27:10|29840.96|29840.96|29840.96|29840.96|29840.96|29840.96|29840.96|29840.96|0
1650893240000|2022-04-25 13:27:20|29833.89|29833.89|29823.29|29823.29|29833.89|29833.89|29823.29|29823.29|0
1650893250000|2022-04-25 13:27:30|29819.75|29819.75|29809.15|29809.15|29819.75|29819.75|29809.15|29809.15|0
1650893280000|2022-04-25 13:28:00|29798.54|29798.54|29808.85|29808.85|29809.15|29809.15|29798.54|29798.54|0
1650893300000|2022-04-25 13:28:20|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|0
1650893310000|2022-04-25 13:28:30|29801.37|29801.37|29797.83|29797.83|29801.37|29801.37|29797.83|29797.83|0
1650893320000|2022-04-25 13:28:40|29804.9|29804.9|29804.9|29804.9|29804.9|29804.9|29804.9|29804.9|0
1650893330000|2022-04-25 13:28:50|29805.8|29805.8|29812.87|29812.87|29812.87|29812.87|29805.8|29805.8|0
1650893350000|2022-04-25 13:29:10|29813.47|29813.47|29814.07|29814.07|29814.07|29814.07|29813.47|29813.47|0
1650893360000|2022-04-25 13:29:20|29817.61|29817.61|29814.48|29814.48|29817.61|29817.61|29814.07|29814.07|0
1650893370000|2022-04-25 13:29:30|29818.02|29818.02|29818.02|29818.02|29818.02|29818.02|29818.02|29818.02|0
1650893390000|2022-04-25 13:29:50|29814.48|29814.48|29807.41|29807.41|29814.48|29814.48|29807.41|29807.41|0
1650893400000|2022-04-25 13:30:00|29807.11|29807.11|29785.9|29785.9|29807.11|29807.11|29785.9|29785.9|0
1650893410000|2022-04-25 13:30:10|29775.3|29775.3|29796.51|29796.51|29796.51|29796.51|29775.3|29775.3|0
1650893420000|2022-04-25 13:30:20|29795.69|29795.69|29799.63|29799.63|29806.7|29806.7|29795.69|29795.69|0
1650893430000|2022-04-25 13:30:30|29800.84|29800.84|29793.77|29793.77|29800.84|29800.84|29793.77|29793.77|0
1650893440000|2022-04-25 13:30:40|29786.7|29786.7|29790.23|29790.23|29790.23|29790.23|29786.7|29786.7|0
1650893450000|2022-04-25 13:30:50|29793.77|29793.77|29774.41|29774.41|29793.77|29793.77|29774.41|29774.41|0
1650893460000|2022-04-25 13:31:00|29777.94|29777.94|29777.94|29777.94|29777.94|29777.94|29777.94|29777.94|0
1650893470000|2022-04-25 13:31:10|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|0
1650893480000|2022-04-25 13:31:20|29774.41|29774.41|29774.41|29774.41|29774.41|29774.41|29774.41|29774.41|0
1650893490000|2022-04-25 13:31:30|29775.01|29775.01|29775.01|29775.01|29782.08|29782.08|29771.47|29771.47|0
1650893500000|2022-04-25 13:31:40|29771.47|29771.47|29767.94|29767.94|29771.47|29771.47|29767.94|29767.94|0
1650893510000|2022-04-25 13:31:50|29771.47|29771.47|29771.47|29771.47|29771.47|29771.47|29771.47|29771.47|0
1650893530000|2022-04-25 13:32:10|29764.4|29764.4|29753.8|29753.8|29767.94|29767.94|29753.8|29753.8|0
1650893540000|2022-04-25 13:32:20|29753.5|29753.5|29749.96|29749.96|29753.5|29753.5|29746.43|29746.43|0
1650893550000|2022-04-25 13:32:30|29760.57|29760.57|29778.95|29778.95|29778.95|29778.95|29753.5|29753.5|0
1650893560000|2022-04-25 13:32:40|29782.49|29782.49|29768.35|29768.35|29782.49|29782.49|29768.35|29768.35|0
1650893580000|2022-04-25 13:33:00|29767.45|29767.45|29746.24|29746.24|29767.45|29767.45|29746.24|29746.24|0
1650893590000|2022-04-25 13:33:10|29742.7|29742.7|29749.47|29749.47|29749.77|29749.77|29742.7|29742.7|0
1650893600000|2022-04-25 13:33:20|29742.4|29742.4|29736.64|29736.64|29742.4|29742.4|29730.59|29730.59|0
1650893610000|2022-04-25 13:33:30|29729.57|29729.57|29729.87|29729.87|29730.47|29730.47|29729.57|29729.57|0
1650893620000|2022-04-25 13:33:40|29726.33|29726.33|29722.2|29722.2|29729.27|29729.27|29722.2|29722.2|0
1650893630000|2022-04-25 13:33:50|29711.59|29711.59|29711.83|29711.83|29711.83|29711.83|29711.59|29711.59|0
1650893640000|2022-04-25 13:34:00|29715.37|29715.37|29725.97|29725.97|29725.97|29725.97|29715.37|29715.37|0
1650893650000|2022-04-25 13:34:10|29715.37|29715.37|29722.44|29722.44|29722.44|29722.44|29715.37|29715.37|0
1650893660000|2022-04-25 13:34:20|29736.58|29736.58|29733.04|29733.04|29736.58|29736.58|29733.04|29733.04|0
1650893670000|2022-04-25 13:34:30|29732.74|29732.74|29732.53|29732.53|29732.74|29732.74|29732.44|29732.44|0
1650893680000|2022-04-25 13:34:40|29734.74|29734.74|29738.87|29738.87|29741.81|29741.81|29734.74|29734.74|0
1650893690000|2022-04-25 13:34:50|29742.41|29742.41|29756.55|29756.55|29756.55|29756.55|29742.41|29742.41|0
1650893700000|2022-04-25 13:35:00|29770.69|29770.69|29778.66|29778.66|29789.26|29789.26|29770.69|29770.69|0
1650893710000|2022-04-25 13:35:10|29782.19|29782.19|29779.14|29779.14|29793.28|29793.28|29778.66|29778.66|0
1650893720000|2022-04-25 13:35:20|29779.44|29779.44|29775.61|29775.61|29779.44|29779.44|29775.61|29775.61|0
1650893730000|2022-04-25 13:35:30|29765|29765|29765|29765|29765|29765|29761.47|29761.47|0
1650893740000|2022-04-25 13:35:40|29768.54|29768.54|29768.84|29768.84|29768.84|29768.84|29768.54|29768.54|0
1650893750000|2022-04-25 13:35:50|29768.54|29768.54|29797.42|29797.42|29797.42|29797.42|29768.54|29768.54|0
1650893760000|2022-04-25 13:36:00|29793.88|29793.88|29793.58|29793.58|29793.88|29793.88|29793.58|29793.58|0
1650893770000|2022-04-25 13:36:10|29794.4|29794.4|29794.4|29794.4|29794.64|29794.64|29790.87|29790.87|0
1650893780000|2022-04-25 13:36:20|29787.33|29787.33|29797.94|29797.94|29797.94|29797.94|29787.33|29787.33|0
1650893790000|2022-04-25 13:36:30|29794.4|29794.4|29794.4|29794.4|29797.94|29797.94|29790.87|29790.87|0
1650893800000|2022-04-25 13:36:40|29790.87|29790.87|29798.24|29798.24|29798.24|29798.24|29790.87|29790.87|0
1650893820000|2022-04-25 13:37:00|29791.17|29791.17|29798.24|29798.24|29798.24|29798.24|29791.17|29791.17|0
1650893830000|2022-04-25 13:37:10|29801.77|29801.77|29791.17|29791.17|29801.77|29801.77|29791.17|29791.17|0
1650893850000|2022-04-25 13:37:30|29794.7|29794.7|29780.56|29780.56|29798.24|29798.24|29780.56|29780.56|0
1650893860000|2022-04-25 13:37:40|29784.1|29784.1|29772.29|29772.29|29787.63|29787.63|29772.29|29772.29|0
1650893870000|2022-04-25 13:37:50|29779.36|29779.36|29779.36|29779.36|29779.36|29779.36|29779.36|29779.36|0
1650893880000|2022-04-25 13:38:00|29775.83|29775.83|29779.36|29779.36|29779.36|29779.36|29775.83|29775.83|0
1650893890000|2022-04-25 13:38:10|29754.62|29754.62|29758.15|29758.15|29765.22|29765.22|29754.62|29754.62|0
1650893900000|2022-04-25 13:38:20|29757.33|29757.33|29757.63|29757.63|29757.63|29757.63|29739.96|29739.96|0
1650893910000|2022-04-25 13:38:30|29757.33|29757.33|29757.33|29757.33|29757.33|29757.33|29757.33|29757.33|0
1650893920000|2022-04-25 13:38:40|29746.73|29746.73|29749.96|29749.96|29749.96|29749.96|29742.89|29742.89|0
1650893930000|2022-04-25 13:38:50|29753.5|29753.5|29757.45|29757.45|29757.93|29757.93|29753.5|29753.5|0
1650893940000|2022-04-25 13:39:00|29753.91|29753.91|29752.71|29752.71|29754.51|29754.51|29752.71|29752.71|0
1650893950000|2022-04-25 13:39:10|29753.01|29753.01|29753.31|29753.31|29753.31|29753.31|29748.58|29748.58|0
1650893960000|2022-04-25 13:39:20|29760.38|29760.38|29761.28|29761.28|29761.28|29761.28|29760.38|29760.38|0
1650893970000|2022-04-25 13:39:30|29757.75|29757.75|29747.14|29747.14|29757.75|29757.75|29747.14|29747.14|0
1650893980000|2022-04-25 13:39:40|29748.05|29748.05|29748.35|29748.35|29748.35|29748.35|29748.05|29748.05|0
1650893990000|2022-04-25 13:39:50|29748.05|29748.05|29762.19|29762.19|29762.19|29762.19|29748.05|29748.05|0
1650894000000|2022-04-25 13:40:00|29761.88|29761.88|29755.72|29755.72|29762.79|29762.79|29755.42|29755.42|0
1650894010000|2022-04-25 13:40:10|29755.42|29755.42|29751.28|29751.28|29755.42|29755.42|29751.28|29751.28|0
1650894020000|2022-04-25 13:40:20|29752.18|29752.18|29752.18|29752.18|29752.18|29752.18|29752.18|29752.18|0
1650894030000|2022-04-25 13:40:30|29759.25|29759.25|29759.25|29759.25|29766.32|29766.32|29755.72|29755.72|0
1650894040000|2022-04-25 13:40:40|29758.95|29758.95|29762.49|29762.49|29762.49|29762.49|29758.95|29758.95|0
1650894060000|2022-04-25 13:41:00|29761.88|29761.88|29722.7|29722.7|29761.88|29761.88|29722.7|29722.7|0
1650894070000|2022-04-25 13:41:10|29723|29723|29708.86|29708.86|29723|29723|29701.79|29701.79|0
1650894080000|2022-04-25 13:41:20|29715.93|29715.93|29719.47|29719.47|29719.47|29719.47|29715.93|29715.93|0
1650894090000|2022-04-25 13:41:30|29715.93|29715.93|29715.63|29715.63|29715.93|29715.93|29715.63|29715.63|0
1650894100000|2022-04-25 13:41:40|29722.7|29722.7|29722.7|29722.7|29722.7|29722.7|29722.7|29722.7|0
1650894110000|2022-04-25 13:41:50|29729.77|29729.77|29736.84|29736.84|29736.84|29736.84|29729.77|29729.77|0
1650894120000|2022-04-25 13:42:00|29726.24|29726.24|29726.24|29726.24|29726.24|29726.24|29726.24|29726.24|0
1650894140000|2022-04-25 13:42:20|29729.77|29729.77|29733.91|29733.91|29733.91|29733.91|29726.24|29726.24|0
1650894150000|2022-04-25 13:42:30|29730.37|29730.37|29741.58|29741.58|29741.58|29741.58|29730.37|29730.37|0
1650894170000|2022-04-25 13:42:50|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|0
1650894180000|2022-04-25 13:43:00|29741.58|29741.58|29734.51|29734.51|29741.58|29741.58|29734.51|29734.51|0
1650894190000|2022-04-25 13:43:10|29734.21|29734.21|29733.91|29733.91|29734.21|29734.21|29733.91|29733.91|0
1650894200000|2022-04-25 13:43:20|29730.07|29730.07|29729.77|29729.77|29730.07|29730.07|29729.77|29729.77|0
1650894210000|2022-04-25 13:43:30|29722.7|29722.7|29722.4|29722.4|29722.7|29722.7|29722.4|29722.4|0
1650894220000|2022-04-25 13:43:40|29736.54|29736.54|29737.74|29737.74|29737.74|29737.74|29736.54|29736.54|0
1650894230000|2022-04-25 13:43:50|29736.54|29736.54|29736.24|29736.24|29736.54|29736.54|29736.24|29736.24|0
1650894240000|2022-04-25 13:44:00|29739.77|29739.77|29725.63|29725.63|29739.77|29739.77|29725.63|29725.63|0
1650894260000|2022-04-25 13:44:20|29732.7|29732.7|29729.17|29729.17|29736.24|29736.24|29729.17|29729.17|0
1650894270000|2022-04-25 13:44:30|29732.7|29732.7|29732.7|29732.7|29732.7|29732.7|29732.7|29732.7|0
1650894280000|2022-04-25 13:44:40|29732.4|29732.4|29728.87|29728.87|29732.4|29732.4|29728.87|29728.87|0
1650894290000|2022-04-25 13:44:50|29729.17|29729.17|29729.77|29729.77|29729.77|29729.77|29728.87|29728.87|0
1650894300000|2022-04-25 13:45:00|29733.31|29733.31|29726.54|29726.54|29737.14|29737.14|29726.54|29726.54|0
1650894310000|2022-04-25 13:45:10|29726.24|29726.24|29726.84|29726.84|29726.84|29726.84|29726.24|29726.24|0
1650894320000|2022-04-25 13:45:20|29726.54|29726.54|29730.07|29730.07|29730.07|29730.07|29726.24|29726.24|0
1650894330000|2022-04-25 13:45:30|29733.61|29733.61|29734.21|29734.21|29734.21|29734.21|29733.61|29733.61|0
1650894340000|2022-04-25 13:45:40|29734.51|29734.51|29712.1|29712.1|29737.44|29737.44|29712.1|29712.1|0
1650894350000|2022-04-25 13:45:50|29711.8|29711.8|29726.24|29726.24|29726.24|29726.24|29711.8|29711.8|0
1650894360000|2022-04-25 13:46:00|29725.63|29725.63|29718.8|29718.8|29725.63|29725.63|29718.8|29718.8|0
1650894370000|2022-04-25 13:46:10|29718.49|29718.49|29699.3|29699.3|29718.49|29718.49|29698.4|29698.4|0
1650894380000|2022-04-25 13:46:20|29699.6|29699.6|29695.65|29695.65|29699.6|29699.6|29695.65|29695.65|0
1650894390000|2022-04-25 13:46:30|29681.51|29681.51|29677.38|29677.38|29681.51|29681.51|29677.08|29677.08|0
1650894400000|2022-04-25 13:46:40|29677.98|29677.98|29688.58|29688.58|29688.58|29688.58|29677.98|29677.98|0
1650894420000|2022-04-25 13:47:00|29692.12|29692.12|29695.65|29695.65|29695.65|29695.65|29692.12|29692.12|0
1650894430000|2022-04-25 13:47:10|29695.35|29695.35|29677.38|29677.38|29695.35|29695.35|29677.38|29677.38|0
1650894440000|2022-04-25 13:47:20|29677.08|29677.08|29691.22|29691.22|29691.22|29691.22|29677.08|29677.08|0
1650894450000|2022-04-25 13:47:30|29694.75|29694.75|29698.7|29698.7|29698.7|29698.7|29694.75|29694.75|0
1650894460000|2022-04-25 13:47:40|29699|29699|29702.53|29702.53|29702.53|29702.53|29699|29699|0
1650894470000|2022-04-25 13:47:50|29695.46|29695.46|29691.93|29691.93|29695.46|29695.46|29691.93|29691.93|0
1650894480000|2022-04-25 13:48:00|29688.39|29688.39|29688.39|29688.39|29688.39|29688.39|29681.32|29681.32|0
1650894510000|2022-04-25 13:48:30|29687.79|29687.79|29683.96|29683.96|29687.79|29687.79|29683.96|29683.96|0
1650894520000|2022-04-25 13:48:40|29687.49|29687.49|29680.42|29680.42|29687.49|29687.49|29680.42|29680.42|0
1650894540000|2022-04-25 13:49:00|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|0
1650894550000|2022-04-25 13:49:10|29694.56|29694.56|29698.1|29698.1|29698.1|29698.1|29694.56|29694.56|0
1650894560000|2022-04-25 13:49:20|29701.63|29701.63|29701.11|29701.11|29701.63|29701.63|29700.81|29700.81|0
1650894570000|2022-04-25 13:49:30|29708.18|29708.18|29718.79|29718.79|29718.79|29718.79|29708.18|29708.18|0
1650894640000|2022-04-25 13:50:40|29744.3|29744.3|29762.39|29762.39|29762.39|29762.39|29744.3|29744.3|0
1650894650000|2022-04-25 13:50:50|29769.46|29769.46|29781.86|29781.86|29781.86|29781.86|29769.46|29769.46|0
1650894660000|2022-04-25 13:51:00|29778.33|29778.33|29785.4|29785.4|29785.4|29785.4|29774.8|29774.8|0
1650894670000|2022-04-25 13:51:10|29784.8|29784.8|29798.94|29798.94|29798.94|29798.94|29784.8|29784.8|0
1650894680000|2022-04-25 13:51:20|29802.47|29802.47|29785.02|29785.02|29806.01|29806.01|29785.02|29785.02|0
1650894690000|2022-04-25 13:51:30|29784.72|29784.72|29784.72|29784.72|29784.72|29784.72|29784.72|29784.72|0
1650894700000|2022-04-25 13:51:40|29767.04|29767.04|29767.04|29767.04|29767.04|29767.04|29767.04|29767.04|0
1650894710000|2022-04-25 13:51:50|29777.65|29777.65|29777.65|29777.65|29777.65|29777.65|29777.65|29777.65|0
1650894720000|2022-04-25 13:52:00|29770.58|29770.58|29748.77|29748.77|29770.58|29770.58|29745.23|29745.23|0
1650894740000|2022-04-25 13:52:20|29741.7|29741.7|29714.82|29714.82|29741.7|29741.7|29714.82|29714.82|0
1650894750000|2022-04-25 13:52:30|29732.5|29732.5|29732.5|29732.5|29732.5|29732.5|29732.5|29732.5|0
1650894760000|2022-04-25 13:52:40|29736.03|29736.03|29743.1|29743.1|29743.1|29743.1|29736.03|29736.03|0
1650894770000|2022-04-25 13:52:50|29743.4|29743.4|29764.61|29764.61|29764.61|29764.61|29743.4|29743.4|0
1650894780000|2022-04-25 13:53:00|29765.21|29765.21|29740.47|29740.47|29765.21|29765.21|29740.47|29740.47|0
1650894790000|2022-04-25 13:53:10|29744|29744|29751.07|29751.07|29751.07|29751.07|29744|29744|0
1650894810000|2022-04-25 13:53:30|29750.47|29750.47|29750.77|29750.77|29750.77|29750.77|29750.47|29750.47|0
1650894820000|2022-04-25 13:53:40|29743.7|29743.7|29743.7|29743.7|29743.7|29743.7|29740.17|29740.17|0
1650894830000|2022-04-25 13:53:50|29747.24|29747.24|29757.84|29757.84|29757.84|29757.84|29747.24|29747.24|0
1650894840000|2022-04-25 13:54:00|29743.7|29743.7|29743.7|29743.7|29743.7|29743.7|29743.7|29743.7|0
1650894850000|2022-04-25 13:54:10|29740.17|29740.17|29739.87|29739.87|29740.17|29740.17|29732.8|29732.8|0
1650894860000|2022-04-25 13:54:20|29743.4|29743.4|29746.94|29746.94|29746.94|29746.94|29743.4|29743.4|0
1650894870000|2022-04-25 13:54:30|29739.87|29739.87|29739.87|29739.87|29739.87|29739.87|29739.87|29739.87|0
1650894880000|2022-04-25 13:54:40|29740.17|29740.17|29736.63|29736.63|29740.17|29740.17|29736.63|29736.63|0
1650894890000|2022-04-25 13:54:50|29740.17|29740.17|29729.56|29729.56|29743.7|29743.7|29729.56|29729.56|0
1650894910000|2022-04-25 13:55:10|29733.1|29733.1|29736.03|29736.03|29736.63|29736.63|29733.1|29733.1|0
1650894920000|2022-04-25 13:55:20|29739.57|29739.57|29739.87|29739.87|29739.87|29739.87|29739.57|29739.57|0
1650894930000|2022-04-25 13:55:30|29740.77|29740.77|29740.17|29740.17|29740.77|29740.77|29740.17|29740.17|0
1650894940000|2022-04-25 13:55:40|29740.47|29740.47|29747.54|29747.54|29747.54|29747.54|29740.47|29740.47|0
1650894950000|2022-04-25 13:55:50|29748.14|29748.14|29751.67|29751.67|29758.74|29758.74|29748.14|29748.14|0
1650894960000|2022-04-25 13:56:00|29752.08|29752.08|29756.33|29756.33|29759.86|29759.86|29745.72|29745.72|0
1650894990000|2022-04-25 13:56:30|29749.26|29749.26|29745.72|29745.72|29749.26|29749.26|29745.72|29745.72|0
1650895000000|2022-04-25 13:56:40|29742.19|29742.19|29735.12|29735.12|29742.19|29742.19|29735.12|29735.12|0
1650895010000|2022-04-25 13:56:50|29731.58|29731.58|29731.58|29731.58|29731.58|29731.58|29731.58|29731.58|0
1650895020000|2022-04-25 13:57:00|29717.44|29717.44|29717.44|29717.44|29717.44|29717.44|29717.44|29717.44|0
1650895080000|2022-04-25 13:58:00|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|29707.14|0
1650895090000|2022-04-25 13:58:10|29706.54|29706.54|29706.54|29706.54|29706.54|29706.54|29706.54|29706.54|0
1650895100000|2022-04-25 13:58:20|29699.47|29699.47|29674.32|29674.32|29703|29703|29674.32|29674.32|0
1650895110000|2022-04-25 13:58:30|29691.99|29691.99|29688.46|29688.46|29691.99|29691.99|29688.46|29688.46|0
1650895120000|2022-04-25 13:58:40|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|29684.92|0
1650895130000|2022-04-25 13:58:50|29681.39|29681.39|29689.06|29689.06|29689.06|29689.06|29681.39|29681.39|0
1650895150000|2022-04-25 13:59:10|29696.13|29696.13|29699.96|29699.96|29703.5|29703.5|29696.13|29696.13|0
1650895160000|2022-04-25 13:59:20|29696.43|29696.43|29699.96|29699.96|29699.96|29699.96|29696.43|29696.43|0
1650895170000|2022-04-25 13:59:30|29696.43|29696.43|29699.96|29699.96|29707.03|29707.03|29696.43|29696.43|0
1650895180000|2022-04-25 13:59:40|29696.43|29696.43|29682.29|29682.29|29696.43|29696.43|29682.29|29682.29|0
1650895190000|2022-04-25 13:59:50|29681.99|29681.99|29671.38|29671.38|29681.99|29681.99|29667.85|29667.85|0
1650895200000|2022-04-25 14:00:00|29678.45|29678.45|29689.06|29689.06|29689.06|29689.06|29678.45|29678.45|0
1650895220000|2022-04-25 14:00:20|29689.36|29689.36|29696.43|29696.43|29696.43|29696.43|29689.36|29689.36|0
1650895240000|2022-04-25 14:00:40|29678.75|29678.75|29675.22|29675.22|29678.75|29678.75|29675.22|29675.22|0
1650895250000|2022-04-25 14:00:50|29671.68|29671.68|29666.84|29666.84|29671.68|29671.68|29666.84|29666.84|0
1650895260000|2022-04-25 14:01:00|29663.3|29663.3|29659.77|29659.77|29663.3|29663.3|29659.77|29659.77|0
1650895270000|2022-04-25 14:01:10|29666.84|29666.84|29659.77|29659.77|29666.84|29666.84|29659.77|29659.77|0
1650895280000|2022-04-25 14:01:20|29652.7|29652.7|29656.23|29656.23|29656.23|29656.23|29652.7|29652.7|0
1650895290000|2022-04-25 14:01:30|29652.7|29652.7|29655.93|29655.93|29663.3|29663.3|29652.7|29652.7|0
1650895300000|2022-04-25 14:01:40|29638.26|29638.26|29645.33|29645.33|29645.33|29645.33|29638.26|29638.26|0
1650895330000|2022-04-25 14:02:10|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|29641.79|0
1650895340000|2022-04-25 14:02:20|29638.26|29638.26|29620.28|29620.28|29638.26|29638.26|29620.28|29620.28|0
1650895350000|2022-04-25 14:02:30|29616.75|29616.75|29627.35|29627.35|29627.35|29627.35|29616.75|29616.75|0
1650895360000|2022-04-25 14:02:40|29620.28|29620.28|29620.28|29620.28|29620.28|29620.28|29620.28|29620.28|0
1650895370000|2022-04-25 14:02:50|29623.82|29623.82|29630.89|29630.89|29630.89|29630.89|29623.82|29623.82|0
1650895380000|2022-04-25 14:03:00|29623.82|29623.82|29627.35|29627.35|29627.35|29627.35|29616.75|29616.75|0
1650895390000|2022-04-25 14:03:10|29630.89|29630.89|29633.82|29633.82|29634.42|29634.42|29630.89|29630.89|0
1650895400000|2022-04-25 14:03:20|29633.22|29633.22|29626.15|29626.15|29633.22|29633.22|29626.15|29626.15|0
1650895410000|2022-04-25 14:03:30|29625.33|29625.33|29624.92|29624.92|29625.33|29625.33|29624.92|29624.92|0
1650895420000|2022-04-25 14:03:40|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|29610.78|0
1650895430000|2022-04-25 14:03:50|29614.32|29614.32|29610.78|29610.78|29614.32|29614.32|29610.78|29610.78|0
1650895440000|2022-04-25 14:04:00|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|0
1650895450000|2022-04-25 14:04:10|29614.07|29614.07|29621.14|29621.14|29621.14|29621.14|29614.07|29614.07|0
1650895460000|2022-04-25 14:04:20|29624.68|29624.68|29624.68|29624.68|29624.68|29624.68|29624.68|29624.68|0
1650895470000|2022-04-25 14:04:30|29628.21|29628.21|29628.21|29628.21|29628.21|29628.21|29628.21|29628.21|0
1650895480000|2022-04-25 14:04:40|29631.75|29631.75|29635.28|29635.28|29635.28|29635.28|29631.75|29631.75|0
1650895490000|2022-04-25 14:04:50|29631.75|29631.75|29628.21|29628.21|29631.75|29631.75|29628.21|29628.21|0
1650895500000|2022-04-25 14:05:00|29631.75|29631.75|29624.68|29624.68|29631.75|29631.75|29624.68|29624.68|0
1650895510000|2022-04-25 14:05:10|29624.38|29624.38|29624.68|29624.68|29624.68|29624.68|29624.38|29624.38|0
1650895530000|2022-04-25 14:05:30|29614.07|29614.07|29617.01|29617.01|29617.01|29617.01|29613.47|29613.47|0
1650895540000|2022-04-25 14:05:40|29624.08|29624.08|29627.61|29627.61|29627.61|29627.61|29624.08|29624.08|0
1650895550000|2022-04-25 14:05:50|29627.91|29627.91|29627.91|29627.91|29627.91|29627.91|29627.91|29627.91|0
1650895610000|2022-04-25 14:06:50|29665.39|29665.39|29665.39|29665.39|29665.39|29665.39|29665.39|29665.39|0
1650895620000|2022-04-25 14:07:00|29668.93|29668.93|29662.76|29662.76|29669.83|29669.83|29662.76|29662.76|0
1650895630000|2022-04-25 14:07:10|29648.62|29648.62|29648.32|29648.32|29648.62|29648.62|29648.32|29648.32|0
1650895640000|2022-04-25 14:07:20|29651.85|29651.85|29648.32|29648.32|29651.85|29651.85|29648.32|29648.32|0
1650895650000|2022-04-25 14:07:30|29651.85|29651.85|29658.92|29658.92|29658.92|29658.92|29651.85|29651.85|0
1650895660000|2022-04-25 14:07:40|29665.99|29665.99|29665.99|29665.99|29665.99|29665.99|29665.99|29665.99|0
1650895670000|2022-04-25 14:07:50|29673.06|29673.06|29670.13|29670.13|29677.2|29677.2|29670.13|29670.13|0
1650895680000|2022-04-25 14:08:00|29677.44|29677.44|29677.74|29677.74|29677.74|29677.74|29677.44|29677.44|0
1650895700000|2022-04-25 14:08:20|29681.28|29681.28|29677.74|29677.74|29681.28|29681.28|29677.74|29677.74|0
1650895720000|2022-04-25 14:08:40|29663.6|29663.6|29663|29663|29663.6|29663.6|29663|29663|0
1650895730000|2022-04-25 14:08:50|29659.47|29659.47|29663|29663|29663|29663|29659.47|29659.47|0
1650895740000|2022-04-25 14:09:00|29662.7|29662.7|29662.7|29662.7|29662.7|29662.7|29662.7|29662.7|0
1650895750000|2022-04-25 14:09:10|29666.24|29666.24|29666.24|29666.24|29666.24|29666.24|29666.24|29666.24|0
1650895760000|2022-04-25 14:09:20|29669.77|29669.77|29669.77|29669.77|29669.77|29669.77|29669.77|29669.77|0
1650895780000|2022-04-25 14:09:40|29669.47|29669.47|29665.93|29665.93|29669.47|29669.47|29662.4|29662.4|0
1650895790000|2022-04-25 14:09:50|29669.47|29669.47|29669.47|29669.47|29669.47|29669.47|29669.47|29669.47|0
1650895800000|2022-04-25 14:10:00|29673|29673|29673|29673|29673|29673|29673|29673|0
1650895810000|2022-04-25 14:10:10|29665.93|29665.93|29662.4|29662.4|29665.93|29665.93|29662.4|29662.4|0
1650895820000|2022-04-25 14:10:20|29669.47|29669.47|29669.47|29669.47|29676.54|29676.54|29669.47|29669.47|0
1650895830000|2022-04-25 14:10:30|29676.54|29676.54|29680.68|29680.68|29680.68|29680.68|29676.54|29676.54|0
1650895840000|2022-04-25 14:10:40|29684.21|29684.21|29687.75|29687.75|29687.75|29687.75|29677.14|29677.14|0
1650895850000|2022-04-25 14:10:50|29691.28|29691.28|29698.65|29698.65|29698.65|29698.65|29691.28|29691.28|0
1650895860000|2022-04-25 14:11:00|29702.19|29702.19|29695.12|29695.12|29702.19|29702.19|29695.12|29695.12|0
1650895870000|2022-04-25 14:11:10|29695.42|29695.42|29695.42|29695.42|29695.42|29695.42|29695.42|29695.42|0
1650895880000|2022-04-25 14:11:20|29698.95|29698.95|29706.02|29706.02|29706.02|29706.02|29698.95|29698.95|0
1650895910000|2022-04-25 14:11:50|29713.09|29713.09|29709.56|29709.56|29713.09|29713.09|29709.56|29709.56|0
1650895920000|2022-04-25 14:12:00|29706.02|29706.02|29706.02|29706.02|29706.02|29706.02|29706.02|29706.02|0
1650895930000|2022-04-25 14:12:10|29691.88|29691.88|29691.88|29691.88|29691.88|29691.88|29691.88|29691.88|0
1650895940000|2022-04-25 14:12:20|29695.42|29695.42|29684.81|29684.81|29695.42|29695.42|29684.81|29684.81|0
1650895960000|2022-04-25 14:12:40|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|0
1650895970000|2022-04-25 14:12:50|29688.05|29688.05|29691.58|29691.58|29691.58|29691.58|29688.05|29688.05|0
1650895980000|2022-04-25 14:13:00|29695.12|29695.12|29699.55|29699.55|29699.55|29699.55|29695.12|29695.12|0
1650895990000|2022-04-25 14:13:10|29696.02|29696.02|29695.42|29695.42|29696.02|29696.02|29695.42|29695.42|0
1650896000000|2022-04-25 14:13:20|29691.88|29691.88|29691.58|29691.58|29691.88|29691.88|29691.58|29691.58|0
1650896010000|2022-04-25 14:13:30|29680.98|29680.98|29688.05|29688.05|29688.05|29688.05|29680.98|29680.98|0
1650896020000|2022-04-25 14:13:40|29695.12|29695.12|29695.12|29695.12|29695.12|29695.12|29695.12|29695.12|0
1650896040000|2022-04-25 14:14:00|29691.58|29691.58|29702.79|29702.79|29703.39|29703.39|29691.58|29691.58|0
1650896050000|2022-04-25 14:14:10|29706.32|29706.32|29710.27|29710.27|29710.57|29710.57|29706.32|29706.32|0
1650896070000|2022-04-25 14:14:30|29713.8|29713.8|29713.91|29713.91|29713.91|29713.91|29710.27|29710.27|0
1650896080000|2022-04-25 14:14:40|29720.98|29720.98|29720.98|29720.98|29720.98|29720.98|29720.98|29720.98|0
1650896090000|2022-04-25 14:14:50|29724.51|29724.51|29728.05|29728.05|29728.05|29728.05|29724.51|29724.51|0
1650896100000|2022-04-25 14:15:00|29720.98|29720.98|29724.51|29724.51|29724.51|29724.51|29720.98|29720.98|0
1650896120000|2022-04-25 14:15:20|29724.1|29724.1|29724.1|29724.1|29724.1|29724.1|29724.1|29724.1|0
1650896130000|2022-04-25 14:15:30|29720.57|29720.57|29724.1|29724.1|29724.1|29724.1|29720.57|29720.57|0
1650896150000|2022-04-25 14:15:50|29727.64|29727.64|29738.24|29738.24|29738.24|29738.24|29727.64|29727.64|0
1650896160000|2022-04-25 14:16:00|29745.31|29745.31|29756.22|29756.22|29756.22|29756.22|29745.31|29745.31|0
1650896170000|2022-04-25 14:16:10|29752.68|29752.68|29760.57|29760.57|29760.57|29760.57|29746.43|29746.43|0
1650896180000|2022-04-25 14:16:20|29760.27|29760.27|29753.2|29753.2|29760.27|29760.27|29746.13|29746.13|0
1650896190000|2022-04-25 14:16:30|29752.6|29752.6|29745.12|29745.12|29752.6|29752.6|29745.12|29745.12|0
1650896200000|2022-04-25 14:16:40|29752.19|29752.19|29751.59|29751.59|29755.73|29755.73|29751.59|29751.59|0
1650896210000|2022-04-25 14:16:50|29755.13|29755.13|29762.2|29762.2|29762.2|29762.2|29755.13|29755.13|0
1650896220000|2022-04-25 14:17:00|29758.66|29758.66|29751.29|29751.29|29758.66|29758.66|29751.29|29751.29|0
1650896230000|2022-04-25 14:17:10|29762.2|29762.2|29762.2|29762.2|29762.2|29762.2|29762.2|29762.2|0
1650896240000|2022-04-25 14:17:20|29761.9|29761.9|29765.43|29765.43|29765.43|29765.43|29761.9|29761.9|0
1650896250000|2022-04-25 14:17:30|29761.9|29761.9|29772.5|29772.5|29772.5|29772.5|29761.9|29761.9|0
1650896260000|2022-04-25 14:17:40|29776.04|29776.04|29775.63|29775.63|29776.04|29776.04|29775.63|29775.63|0
1650896280000|2022-04-25 14:18:00|29782.7|29782.7|29789.77|29789.77|29789.77|29789.77|29782.7|29782.7|0
1650896290000|2022-04-25 14:18:10|29786.23|29786.23|29771.79|29771.79|29786.23|29786.23|29771.79|29771.79|0
1650896330000|2022-04-25 14:18:50|29782.4|29782.4|29782.4|29782.4|29782.4|29782.4|29782.4|29782.4|0
1650896340000|2022-04-25 14:19:00|29789.47|29789.47|29789.47|29789.47|29789.47|29789.47|29789.47|29789.47|0
1650896350000|2022-04-25 14:19:10|29785.93|29785.93|29789.47|29789.47|29789.47|29789.47|29785.93|29785.93|0
1650896360000|2022-04-25 14:19:20|29785.93|29785.93|29785.33|29785.33|29789.47|29789.47|29785.33|29785.33|0
1650896370000|2022-04-25 14:19:30|29785.63|29785.63|29803.3|29803.3|29803.3|29803.3|29785.63|29785.63|0
1650896380000|2022-04-25 14:19:40|29803.61|29803.61|29807.14|29807.14|29807.14|29807.14|29803.61|29803.61|0
1650896390000|2022-04-25 14:19:50|29810.67|29810.67|29814.21|29814.21|29814.21|29814.21|29810.67|29810.67|0
1650896400000|2022-04-25 14:20:00|29810.67|29810.67|29810.92|29810.92|29810.92|29810.92|29807.14|29807.14|0
1650896410000|2022-04-25 14:20:10|29811.22|29811.22|29811.22|29811.22|29811.22|29811.22|29811.22|29811.22|0
1650896420000|2022-04-25 14:20:20|29807.68|29807.68|29807.68|29807.68|29807.68|29807.68|29804.15|29804.15|0
1650896430000|2022-04-25 14:20:30|29807.38|29807.38|29807.38|29807.38|29807.38|29807.38|29807.38|29807.38|0
1650896450000|2022-04-25 14:20:50|29803.85|29803.85|29803.85|29803.85|29803.85|29803.85|29803.85|29803.85|0
1650896460000|2022-04-25 14:21:00|29810.92|29810.92|29814.45|29814.45|29814.45|29814.45|29810.92|29810.92|0
1650896470000|2022-04-25 14:21:10|29807.38|29807.38|29814.45|29814.45|29814.45|29814.45|29803.85|29803.85|0
1650896480000|2022-04-25 14:21:20|29810.92|29810.92|29792.94|29792.94|29810.92|29810.92|29785.87|29785.87|0
1650896490000|2022-04-25 14:21:30|29796.48|29796.48|29800.31|29800.31|29800.31|29800.31|29796.48|29796.48|0
1650896500000|2022-04-25 14:21:40|29796.78|29796.78|29797.19|29797.19|29797.19|29797.19|29796.78|29796.78|0
1650896510000|2022-04-25 14:21:50|29793.65|29793.65|29793.65|29793.65|29793.65|29793.65|29793.65|29793.65|0
1650896530000|2022-04-25 14:22:10|29790.12|29790.12|29790.12|29790.12|29790.12|29790.12|29790.12|29790.12|0
1650896540000|2022-04-25 14:22:20|29793.65|29793.65|29793.65|29793.65|29793.65|29793.65|29793.65|29793.65|0
1650896550000|2022-04-25 14:22:30|29782.64|29782.64|29793.24|29793.24|29793.24|29793.24|29782.64|29782.64|0
1650896570000|2022-04-25 14:22:50|29796.78|29796.78|29800.31|29800.31|29800.31|29800.31|29796.78|29796.78|0
1650896580000|2022-04-25 14:23:00|29785.87|29785.87|29792.94|29792.94|29792.94|29792.94|29785.87|29785.87|0
1650896610000|2022-04-25 14:23:30|29792.64|29792.64|29799.71|29799.71|29803.25|29803.25|29792.64|29792.64|0
1650896620000|2022-04-25 14:23:40|29803.25|29803.25|29799.71|29799.71|29803.25|29803.25|29799.71|29799.71|0
1650896630000|2022-04-25 14:23:50|29800.01|29800.01|29800.01|29800.01|29800.01|29800.01|29800.01|29800.01|0
1650896640000|2022-04-25 14:24:00|29807.08|29807.08|29815.16|29815.16|29815.16|29815.16|29807.08|29807.08|0
1650896650000|2022-04-25 14:24:10|29818.7|29818.7|29822.83|29822.83|29822.83|29822.83|29818.7|29818.7|0
1650896660000|2022-04-25 14:24:20|29826.37|29826.37|29826.37|29826.37|29826.37|29826.37|29819.3|29819.3|0
1650896670000|2022-04-25 14:24:30|29826.67|29826.67|29830.2|29830.2|29830.2|29830.2|29826.67|29826.67|0
1650896680000|2022-04-25 14:24:40|29833.74|29833.74|29841.41|29841.41|29844.94|29844.94|29826.67|29826.67|0
1650896690000|2022-04-25 14:24:50|29837.87|29837.87|29837.87|29837.87|29837.87|29837.87|29837.87|29837.87|0
1650896700000|2022-04-25 14:25:00|29841.41|29841.41|29845.67|29845.67|29845.67|29845.67|29841.41|29841.41|0
1650896710000|2022-04-25 14:25:10|29842.13|29842.13|29842.13|29842.13|29845.67|29845.67|29842.13|29842.13|0
1650896720000|2022-04-25 14:25:20|29841.83|29841.83|29841.83|29841.83|29841.83|29841.83|29841.83|29841.83|0
1650896730000|2022-04-25 14:25:30|29845.37|29845.37|29841.83|29841.83|29845.37|29845.37|29841.83|29841.83|0
1650896740000|2022-04-25 14:25:40|29845.37|29845.37|29841.83|29841.83|29845.37|29845.37|29841.83|29841.83|0
1650896750000|2022-04-25 14:25:50|29845.37|29845.37|29845.37|29845.37|29845.37|29845.37|29845.37|29845.37|0
1650896760000|2022-04-25 14:26:00|29863.04|29863.04|29848.6|29848.6|29866.58|29866.58|29848.6|29848.6|0
1650896770000|2022-04-25 14:26:10|29848.3|29848.3|29841.23|29841.23|29848.3|29848.3|29834.16|29834.16|0
1650896790000|2022-04-25 14:26:30|29837.7|29837.7|29830.63|29830.63|29837.7|29837.7|29830.63|29830.63|0
1650896810000|2022-04-25 14:26:50|29826.79|29826.79|29823.26|29823.26|29826.79|29826.79|29823.26|29823.26|0
1650896870000|2022-04-25 14:27:50|29812.35|29812.35|29812.35|29812.35|29812.35|29812.35|29812.35|29812.35|0
1650896880000|2022-04-25 14:28:00|29808.82|29808.82|29791.14|29791.14|29808.82|29808.82|29791.14|29791.14|0
1650896890000|2022-04-25 14:28:10|29794.68|29794.68|29794.38|29794.38|29797.91|29797.91|29790.84|29790.84|0
1650896900000|2022-04-25 14:28:20|29790.84|29790.84|29808.52|29808.52|29808.52|29808.52|29790.84|29790.84|0
1650896910000|2022-04-25 14:28:30|29804.98|29804.98|29808.52|29808.52|29808.52|29808.52|29804.98|29804.98|0
1650896920000|2022-04-25 14:28:40|29808.82|29808.82|29815.89|29815.89|29815.89|29815.89|29805.28|29805.28|0
1650896930000|2022-04-25 14:28:50|29819.42|29819.42|29819.42|29819.42|29830.03|29830.03|29819.42|29819.42|0
1650896940000|2022-04-25 14:29:00|29819.72|29819.72|29812.65|29812.65|29819.72|29819.72|29812.65|29812.65|0
1650896960000|2022-04-25 14:29:20|29819.72|29819.72|29812.65|29812.65|29819.72|29819.72|29812.65|29812.65|0
1650896970000|2022-04-25 14:29:30|29816.19|29816.19|29826.19|29826.19|29826.19|29826.19|29815.59|29815.59|0
1650896980000|2022-04-25 14:29:40|29830.33|29830.33|29823.26|29823.26|29833.86|29833.86|29823.26|29823.26|0
1650896990000|2022-04-25 14:29:50|29819.72|29819.72|29816.19|29816.19|29819.72|29819.72|29816.19|29816.19|0
1650897060000|2022-04-25 14:31:00|29844.47|29844.47|29844.47|29844.47|29844.47|29844.47|29844.47|29844.47|0
1650897070000|2022-04-25 14:31:10|29840.93|29840.93|29840.93|29840.93|29840.93|29840.93|29840.93|29840.93|0
1650897080000|2022-04-25 14:31:20|29837.4|29837.4|29837.4|29837.4|29837.4|29837.4|29837.4|29837.4|0
1650897090000|2022-04-25 14:31:30|29840.93|29840.93|29844.47|29844.47|29844.47|29844.47|29840.93|29840.93|0
1650897100000|2022-04-25 14:31:40|29848|29848|29858.61|29858.61|29858.61|29858.61|29848|29848|0
1650897110000|2022-04-25 14:31:50|29858.91|29858.91|29866.58|29866.58|29873.65|29873.65|29858.91|29858.91|0
1650897120000|2022-04-25 14:32:00|29863.04|29863.04|29863.04|29863.04|29863.04|29863.04|29859.51|29859.51|0
1650897140000|2022-04-25 14:32:20|29870.11|29870.11|29866.58|29866.58|29870.11|29870.11|29866.58|29866.58|0
1650897150000|2022-04-25 14:32:30|29873.65|29873.65|29877.18|29877.18|29877.18|29877.18|29873.65|29873.65|0
1650897160000|2022-04-25 14:32:40|29880.72|29880.72|29880.72|29880.72|29880.72|29880.72|29880.72|29880.72|0
1650897170000|2022-04-25 14:32:50|29877.18|29877.18|29876.58|29876.58|29877.18|29877.18|29876.58|29876.58|0
1650897190000|2022-04-25 14:33:10|29880.12|29880.12|29880.72|29880.72|29880.72|29880.72|29880.12|29880.12|0
1650897200000|2022-04-25 14:33:20|29877.18|29877.18|29866.58|29866.58|29877.18|29877.18|29866.58|29866.58|0
1650897210000|2022-04-25 14:33:30|29867.81|29867.81|29867.51|29867.51|29867.81|29867.81|29867.51|29867.51|0
1650897230000|2022-04-25 14:33:50|29868.33|29868.33|29868.63|29868.63|29868.63|29868.63|29868.33|29868.33|0
1650897240000|2022-04-25 14:34:00|29861.56|29861.56|29868.63|29868.63|29868.63|29868.63|29858.02|29858.02|0
1650897250000|2022-04-25 14:34:10|29872.16|29872.16|29887.12|29887.12|29887.12|29887.12|29872.16|29872.16|0
1650897260000|2022-04-25 14:34:20|29887.42|29887.42|29886.71|29886.71|29890.96|29890.96|29886.71|29886.71|0
1650897270000|2022-04-25 14:34:30|29890.25|29890.25|29894.08|29894.08|29894.08|29894.08|29890.25|29890.25|0
1650897280000|2022-04-25 14:34:40|29893.78|29893.78|29897.74|29897.74|29897.74|29897.74|29893.48|29893.48|0
1650897290000|2022-04-25 14:34:50|29904.81|29904.81|29916.02|29916.02|29919.55|29919.55|29904.81|29904.81|0
1650897300000|2022-04-25 14:35:00|29923.09|29923.09|29919.55|29919.55|29923.09|29923.09|29919.55|29919.55|0
1650897310000|2022-04-25 14:35:10|29916.02|29916.02|29919.55|29919.55|29919.55|29919.55|29912.48|29912.48|0
1650897320000|2022-04-25 14:35:20|29926.62|29926.62|29926.62|29926.62|29926.62|29926.62|29926.62|29926.62|0
1650897330000|2022-04-25 14:35:30|29927.22|29927.22|29926.92|29926.92|29927.22|29927.22|29926.92|29926.92|0
1650897340000|2022-04-25 14:35:40|29916.02|29916.02|29901.88|29901.88|29916.02|29916.02|29901.88|29901.88|0
1650897350000|2022-04-25 14:35:50|29898.34|29898.34|29901.58|29901.58|29901.58|29901.58|29887.44|29887.44|0
1650897360000|2022-04-25 14:36:00|29908.65|29908.65|29908.65|29908.65|29908.65|29908.65|29908.65|29908.65|0
1650897370000|2022-04-25 14:36:10|29908.95|29908.95|29908.95|29908.95|29908.95|29908.95|29908.95|29908.95|0
1650897380000|2022-04-25 14:36:20|29909.55|29909.55|29909.55|29909.55|29909.55|29909.55|29909.55|29909.55|0
1650897390000|2022-04-25 14:36:30|29913.08|29913.08|29926.92|29926.92|29926.92|29926.92|29912.78|29912.78|0
1650897400000|2022-04-25 14:36:40|29927.52|29927.52|29923.99|29923.99|29927.52|29927.52|29923.99|29923.99|0
1650897410000|2022-04-25 14:36:50|29934.59|29934.59|29952.27|29952.27|29952.27|29952.27|29934.59|29934.59|0
1650897420000|2022-04-25 14:37:00|29955.8|29955.8|29948.73|29948.73|29955.8|29955.8|29945.2|29945.2|0
1650897430000|2022-04-25 14:37:10|29945.2|29945.2|29934.89|29934.89|29949.03|29949.03|29934.89|29934.89|0
1650897440000|2022-04-25 14:37:20|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|0
1650897450000|2022-04-25 14:37:30|29945.5|29945.5|29944.9|29944.9|29945.5|29945.5|29944.9|29944.9|0
1650897460000|2022-04-25 14:37:40|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|0
1650897470000|2022-04-25 14:37:50|29940.65|29940.65|29944.19|29944.19|29947.72|29947.72|29940.65|29940.65|0
1650897480000|2022-04-25 14:38:00|29944.49|29944.49|29937.42|29937.42|29944.49|29944.49|29937.42|29937.42|0
1650897500000|2022-04-25 14:38:20|29930.35|29930.35|29930.35|29930.35|29930.35|29930.35|29926.81|29926.81|0
1650897510000|2022-04-25 14:38:30|29926.81|29926.81|29926.81|29926.81|29926.81|29926.81|29926.81|29926.81|0
1650897520000|2022-04-25 14:38:40|29926.51|29926.51|29915.91|29915.91|29926.51|29926.51|29915.91|29915.91|0
1650897540000|2022-04-25 14:39:00|29919.44|29919.44|29930.05|29930.05|29930.05|29930.05|29919.44|29919.44|0
1650897550000|2022-04-25 14:39:10|29922.98|29922.98|29929.75|29929.75|29930.05|29930.05|29922.98|29922.98|0
1650897560000|2022-04-25 14:39:20|29926.21|29926.21|29926.21|29926.21|29926.21|29926.21|29926.21|29926.21|0
1650897570000|2022-04-25 14:39:30|29922.68|29922.68|29918.84|29918.84|29922.68|29922.68|29918.84|29918.84|0
1650897580000|2022-04-25 14:39:40|29911.77|29911.77|29911.77|29911.77|29918.84|29918.84|29911.77|29911.77|0
1650897590000|2022-04-25 14:39:50|29911.36|29911.36|29903.99|29903.99|29911.36|29911.36|29896.92|29896.92|0
1650897610000|2022-04-25 14:40:10|29900.46|29900.46|29896.92|29896.92|29900.46|29900.46|29896.92|29896.92|0
1650897620000|2022-04-25 14:40:20|29886.32|29886.32|29882.48|29882.48|29886.32|29886.32|29882.48|29882.48|0
1650897630000|2022-04-25 14:40:30|29882.07|29882.07|29875.9|29875.9|29882.07|29882.07|29875|29875|0
1650897640000|2022-04-25 14:40:40|29875.6|29875.6|29875.6|29875.6|29875.6|29875.6|29875.6|29875.6|0
1650897700000|2022-04-25 14:41:40|29862.17|29862.17|29872.48|29872.48|29872.78|29872.78|29862.17|29862.17|0
1650897710000|2022-04-25 14:41:50|29876.01|29876.01|29872.48|29872.48|29876.01|29876.01|29872.48|29872.48|0
1650897720000|2022-04-25 14:42:00|29865.41|29865.41|29850.97|29850.97|29865.41|29865.41|29850.97|29850.97|0
1650897740000|2022-04-25 14:42:20|29847.43|29847.43|29836.04|29836.04|29847.43|29847.43|29836.04|29836.04|0
1650897750000|2022-04-25 14:42:30|29839.58|29839.58|29843.11|29843.11|29843.11|29843.11|29839.58|29839.58|0
1650897760000|2022-04-25 14:42:40|29846.65|29846.65|29843.11|29843.11|29846.65|29846.65|29843.11|29843.11|0
1650897770000|2022-04-25 14:42:50|29842.81|29842.81|29842.81|29842.81|29842.81|29842.81|29842.81|29842.81|0
1650897780000|2022-04-25 14:43:00|29839.28|29839.28|29835.74|29835.74|29839.28|29839.28|29835.74|29835.74|0
1650897790000|2022-04-25 14:43:10|29825.14|29825.14|29814.54|29814.54|29825.14|29825.14|29814.54|29814.54|0
1650897800000|2022-04-25 14:43:20|29811|29811|29810.7|29810.7|29811|29811|29810.7|29810.7|0
1650897810000|2022-04-25 14:43:30|29817.77|29817.77|29817.77|29817.77|29817.77|29817.77|29817.77|29817.77|0
1650897830000|2022-04-25 14:43:50|29818.37|29818.37|29832.51|29832.51|29832.51|29832.51|29814.84|29814.84|0
1650897850000|2022-04-25 14:44:10|29836.04|29836.04|29835.74|29835.74|29836.04|29836.04|29835.74|29835.74|0
1650897860000|2022-04-25 14:44:20|29839.28|29839.28|29842.51|29842.51|29842.81|29842.81|29839.28|29839.28|0
1650897870000|2022-04-25 14:44:30|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|0
1650897880000|2022-04-25 14:44:40|29846.05|29846.05|29846.05|29846.05|29846.05|29846.05|29846.05|29846.05|0
1650897900000|2022-04-25 14:45:00|29842.51|29842.51|29838.68|29838.68|29842.51|29842.51|29838.68|29838.68|0
1650897910000|2022-04-25 14:45:10|29849.88|29849.88|29849.88|29849.88|29849.88|29849.88|29849.88|29849.88|0
1650897930000|2022-04-25 14:45:30|29853.42|29853.42|29860.49|29860.49|29860.49|29860.49|29853.42|29853.42|0
1650897950000|2022-04-25 14:45:50|29864.02|29864.02|29874.63|29874.63|29878.16|29878.16|29864.02|29864.02|0
1650897960000|2022-04-25 14:46:00|29874.93|29874.93|29889.55|29889.55|29889.85|29889.85|29874.93|29874.93|0
1650897970000|2022-04-25 14:46:10|29900.16|29900.16|29900.46|29900.46|29900.46|29900.46|29900.16|29900.16|0
1650897980000|2022-04-25 14:46:20|29903.99|29903.99|29887.03|29887.03|29907.94|29907.94|29887.03|29887.03|0
1650897990000|2022-04-25 14:46:30|29886.73|29886.73|29886.73|29886.73|29886.73|29886.73|29886.73|29886.73|0
1650898000000|2022-04-25 14:46:40|29886.43|29886.43|29886.43|29886.43|29886.43|29886.43|29886.43|29886.43|0
1650898010000|2022-04-25 14:46:50|29882.89|29882.89|29882.89|29882.89|29882.89|29882.89|29882.59|29882.59|0
1650898020000|2022-04-25 14:47:00|29875.52|29875.52|29875.52|29875.52|29875.52|29875.52|29875.52|29875.52|0
1650898030000|2022-04-25 14:47:10|29864.92|29864.92|29868.45|29868.45|29868.45|29868.45|29864.92|29864.92|0
1650898040000|2022-04-25 14:47:20|29869.05|29869.05|29876.12|29876.12|29876.12|29876.12|29869.05|29869.05|0
1650898050000|2022-04-25 14:47:30|29875.82|29875.82|29879.36|29879.36|29879.36|29879.36|29875.82|29875.82|0
1650898070000|2022-04-25 14:47:50|29875.82|29875.82|29886.43|29886.43|29886.43|29886.43|29875.82|29875.82|0
1650898080000|2022-04-25 14:48:00|29889.96|29889.96|29889.96|29889.96|29889.96|29889.96|29889.96|29889.96|0
1650898090000|2022-04-25 14:48:10|29889.66|29889.66|29889.66|29889.66|29889.66|29889.66|29889.66|29889.66|0
1650898120000|2022-04-25 14:48:40|29893.2|29893.2|29889.66|29889.66|29893.2|29893.2|29889.66|29889.66|0
1650898140000|2022-04-25 14:49:00|29886.13|29886.13|29886.13|29886.13|29886.13|29886.13|29886.13|29886.13|0
1650898150000|2022-04-25 14:49:10|29889.66|29889.66|29879.06|29879.06|29889.66|29889.66|29879.06|29879.06|0
1650898160000|2022-04-25 14:49:20|29882.59|29882.59|29871.99|29871.99|29882.59|29882.59|29871.99|29871.99|0
1650898170000|2022-04-25 14:49:30|29871.69|29871.69|29868.15|29868.15|29871.69|29871.69|29864.62|29864.62|0
1650898180000|2022-04-25 14:49:40|29875.22|29875.22|29875.22|29875.22|29875.22|29875.22|29875.22|29875.22|0
1650898190000|2022-04-25 14:49:50|29882.29|29882.29|29893.2|29893.2|29893.2|29893.2|29882.29|29882.29|0
1650898200000|2022-04-25 14:50:00|29889.66|29889.66|29885.53|29885.53|29889.66|29889.66|29885.53|29885.53|0
1650898210000|2022-04-25 14:50:10|29881.99|29881.99|29881.99|29881.99|29885.53|29885.53|29881.99|29881.99|0
1650898220000|2022-04-25 14:50:20|29885.53|29885.53|29889.06|29889.06|29889.06|29889.06|29885.53|29885.53|0
1650898240000|2022-04-25 14:50:40|29885.53|29885.53|29885.53|29885.53|29885.53|29885.53|29885.53|29885.53|0
1650898250000|2022-04-25 14:50:50|29881.99|29881.99|29892.6|29892.6|29892.6|29892.6|29881.99|29881.99|0
1650898260000|2022-04-25 14:51:00|29889.06|29889.06|29888.46|29888.46|29889.06|29889.06|29888.46|29888.46|0
1650898280000|2022-04-25 14:51:20|29884.93|29884.93|29884.93|29884.93|29884.93|29884.93|29881.39|29881.39|0
1650898290000|2022-04-25 14:51:30|29888.46|29888.46|29874.32|29874.32|29888.46|29888.46|29870.79|29870.79|0
1650898310000|2022-04-25 14:51:50|29870.79|29870.79|29867.25|29867.25|29870.79|29870.79|29867.25|29867.25|0
1650898320000|2022-04-25 14:52:00|29863.72|29863.72|29863.42|29863.42|29863.72|29863.72|29863.12|29863.12|0
1650898330000|2022-04-25 14:52:10|29849.28|29849.28|29849.28|29849.28|29849.28|29849.28|29849.28|29849.28|0
1650898350000|2022-04-25 14:52:30|29845.74|29845.74|29852.81|29852.81|29852.81|29852.81|29845.74|29845.74|0
1650898370000|2022-04-25 14:52:50|29856.35|29856.35|29859.88|29859.88|29859.88|29859.88|29856.35|29856.35|0
1650898380000|2022-04-25 14:53:00|29856.35|29856.35|29859.58|29859.58|29859.58|29859.58|29852.51|29852.51|0
1650898390000|2022-04-25 14:53:10|29859.88|29859.88|29866.95|29866.95|29866.95|29866.95|29859.88|29859.88|0
1650898420000|2022-04-25 14:53:40|29867.25|29867.25|29867.25|29867.25|29867.25|29867.25|29867.25|29867.25|0
1650898430000|2022-04-25 14:53:50|29870.79|29870.79|29877.86|29877.86|29877.86|29877.86|29870.79|29870.79|0
1650898440000|2022-04-25 14:54:00|29874.32|29874.32|29874.32|29874.32|29874.32|29874.32|29874.32|29874.32|0
1650898450000|2022-04-25 14:54:10|29877.86|29877.86|29877.86|29877.86|29877.86|29877.86|29877.86|29877.86|0
1650898460000|2022-04-25 14:54:20|29881.39|29881.39|29892.3|29892.3|29892.3|29892.3|29881.39|29881.39|0
1650898470000|2022-04-25 14:54:30|29895.83|29895.83|29895.83|29895.83|29895.83|29895.83|29895.83|29895.83|0
1650898480000|2022-04-25 14:54:40|29878.16|29878.16|29860.78|29860.78|29878.16|29878.16|29857.25|29857.25|0
1650898490000|2022-04-25 14:54:50|29867.85|29867.85|29867.85|29867.85|29867.85|29867.85|29867.85|29867.85|0
1650898500000|2022-04-25 14:55:00|29871.39|29871.39|29867.85|29867.85|29874.92|29874.92|29867.85|29867.85|0
1650898510000|2022-04-25 14:55:10|29864.02|29864.02|29868.15|29868.15|29868.15|29868.15|29864.02|29864.02|0
1650898520000|2022-04-25 14:55:20|29864.62|29864.62|29849.88|29849.88|29864.62|29864.62|29839.27|29839.27|0
1650898580000|2022-04-25 14:56:20|29851.48|29851.48|29847.95|29847.95|29851.48|29851.48|29847.95|29847.95|0
1650898610000|2022-04-25 14:56:50|29855.02|29855.02|29854.42|29854.42|29855.02|29855.02|29854.42|29854.42|0
1650898620000|2022-04-25 14:57:00|29857.95|29857.95|29858.55|29858.55|29858.55|29858.55|29857.95|29857.95|0
1650898630000|2022-04-25 14:57:10|29857.95|29857.95|29865.02|29865.02|29865.02|29865.02|29857.95|29857.95|0
1650898640000|2022-04-25 14:57:20|29861.49|29861.49|29861.49|29861.49|29861.49|29861.49|29861.49|29861.49|0
1650898650000|2022-04-25 14:57:30|29868.56|29868.56|29872.09|29872.09|29872.09|29872.09|29868.56|29868.56|0
1650898660000|2022-04-25 14:57:40|29872.39|29872.39|29872.39|29872.39|29872.39|29872.39|29872.39|29872.39|0
1650898670000|2022-04-25 14:57:50|29879.46|29879.46|29865.32|29865.32|29879.46|29879.46|29865.32|29865.32|0
1650898680000|2022-04-25 14:58:00|29857.65|29857.65|29857.95|29857.95|29858.25|29858.25|29857.65|29857.65|0
1650898690000|2022-04-25 14:58:10|29857.13|29857.13|29839.22|29839.22|29857.13|29857.13|29839.22|29839.22|0
1650898700000|2022-04-25 14:58:20|29846.29|29846.29|29842.75|29842.75|29846.29|29846.29|29842.75|29842.75|0
1650898710000|2022-04-25 14:58:30|29839.22|29839.22|29832.15|29832.15|29839.22|29839.22|29832.15|29832.15|0
1650898730000|2022-04-25 14:58:50|29832.45|29832.45|29843.05|29843.05|29843.05|29843.05|29832.45|29832.45|0
1650898740000|2022-04-25 14:59:00|29839.52|29839.52|29835.98|29835.98|29839.52|29839.52|29835.98|29835.98|0
1650898750000|2022-04-25 14:59:10|29839.52|29839.52|29828.91|29828.91|29839.52|29839.52|29828.91|29828.91|0
1650898760000|2022-04-25 14:59:20|29825.38|29825.38|29824.78|29824.78|29825.38|29825.38|29824.78|29824.78|0
1650898770000|2022-04-25 14:59:30|29821.24|29821.24|29824.78|29824.78|29824.78|29824.78|29821.24|29821.24|0
1650898780000|2022-04-25 14:59:40|29828.61|29828.61|29825.08|29825.08|29828.61|29828.61|29825.08|29825.08|0
1650898790000|2022-04-25 14:59:50|29824.78|29824.78|29821.24|29821.24|29824.78|29824.78|29821.24|29821.24|0
1650898800000|2022-04-25 15:00:00|29821.65|29821.65|29821.65|29821.65|29821.65|29821.65|29821.65|29821.65|0
1650898810000|2022-04-25 15:00:10|29825.19|29825.19|29821.95|29821.95|29825.49|29825.49|29821.95|29821.95|0
1650898830000|2022-04-25 15:00:30|29818.42|29818.42|29825.49|29825.49|29825.49|29825.49|29818.42|29818.42|0
1650898840000|2022-04-25 15:00:40|29821.95|29821.95|29818.42|29818.42|29821.95|29821.95|29818.42|29818.42|0
1650898850000|2022-04-25 15:00:50|29818.12|29818.12|29818.12|29818.12|29818.12|29818.12|29818.12|29818.12|0
1650898860000|2022-04-25 15:01:00|29818.53|29818.53|29804.39|29804.39|29818.83|29818.83|29804.39|29804.39|0
1650898870000|2022-04-25 15:01:10|29807.92|29807.92|29804.39|29804.39|29807.92|29807.92|29804.39|29804.39|0
1650898880000|2022-04-25 15:01:20|29793.78|29793.78|29790.77|29790.77|29793.78|29793.78|29789.95|29789.95|0
1650898890000|2022-04-25 15:01:30|29791.07|29791.07|29791.07|29791.07|29791.07|29791.07|29791.07|29791.07|0
1650898900000|2022-04-25 15:01:40|29787.53|29787.53|29787.53|29787.53|29787.53|29787.53|29787.53|29787.53|0
1650898910000|2022-04-25 15:01:50|29784|29784|29791.07|29791.07|29791.07|29791.07|29784|29784|0
1650898920000|2022-04-25 15:02:00|29794.6|29794.6|29801.67|29801.67|29801.97|29801.97|29794.6|29794.6|0
1650898930000|2022-04-25 15:02:10|29808.74|29808.74|29808.74|29808.74|29808.74|29808.74|29808.74|29808.74|0
1650898940000|2022-04-25 15:02:20|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|0
1650898950000|2022-04-25 15:02:30|29808.74|29808.74|29808.74|29808.74|29808.74|29808.74|29808.74|29808.74|0
1650898960000|2022-04-25 15:02:40|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|0
1650898970000|2022-04-25 15:02:50|29819.35|29819.35|29812.28|29812.28|29819.35|29819.35|29812.28|29812.28|0
1650898980000|2022-04-25 15:03:00|29815.81|29815.81|29816.11|29816.11|29819.65|29819.65|29815.81|29815.81|0
1650898990000|2022-04-25 15:03:10|29815.51|29815.51|29811.98|29811.98|29815.51|29815.51|29811.98|29811.98|0
1650899000000|2022-04-25 15:03:20|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|0
1650899010000|2022-04-25 15:03:30|29815.81|29815.81|29822.88|29822.88|29822.88|29822.88|29815.81|29815.81|0
1650899020000|2022-04-25 15:03:40|29826.42|29826.42|29815.81|29815.81|29826.42|29826.42|29815.81|29815.81|0
1650899030000|2022-04-25 15:03:50|29812.28|29812.28|29808.74|29808.74|29812.28|29812.28|29808.74|29808.74|0
1650899040000|2022-04-25 15:04:00|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|0
1650899050000|2022-04-25 15:04:10|29801.67|29801.67|29808.74|29808.74|29808.74|29808.74|29798.14|29798.14|0
1650899060000|2022-04-25 15:04:20|29809.15|29809.15|29808.98|29808.98|29809.39|29809.39|29808.98|29808.98|0
1650899070000|2022-04-25 15:04:30|29816.05|29816.05|29820|29820|29820|29820|29816.05|29816.05|0
1650899080000|2022-04-25 15:04:40|29820.3|29820.3|29827.61|29827.61|29830.9|29830.9|29820.3|29820.3|0
1650899090000|2022-04-25 15:04:50|29827.91|29827.91|29827.61|29827.61|29827.91|29827.91|29827.61|29827.61|0
1650899100000|2022-04-25 15:05:00|29831.15|29831.15|29817.01|29817.01|29831.15|29831.15|29817.01|29817.01|0
1650899170000|2022-04-25 15:06:10|29787.61|29787.61|29784.07|29784.07|29787.61|29787.61|29784.07|29784.07|0
1650899180000|2022-04-25 15:06:20|29780.54|29780.54|29784.37|29784.37|29784.37|29784.37|29780.54|29780.54|0
1650899190000|2022-04-25 15:06:30|29780.84|29780.84|29780.84|29780.84|29780.84|29780.84|29773.47|29773.47|0
1650899200000|2022-04-25 15:06:40|29784.37|29784.37|29787.91|29787.91|29787.91|29787.91|29784.37|29784.37|0
1650899210000|2022-04-25 15:06:50|29780.84|29780.84|29773.77|29773.77|29780.84|29780.84|29773.77|29773.77|0
1650899220000|2022-04-25 15:07:00|29770.23|29770.23|29780.54|29780.54|29780.54|29780.54|29762.86|29762.86|0
1650899230000|2022-04-25 15:07:10|29777|29777|29773.47|29773.47|29777|29777|29773.47|29773.47|0
1650899240000|2022-04-25 15:07:20|29769.93|29769.93|29769.93|29769.93|29769.93|29769.93|29769.93|29769.93|0
1650899250000|2022-04-25 15:07:30|29773.47|29773.47|29773.47|29773.47|29773.47|29773.47|29773.47|29773.47|0
1650899270000|2022-04-25 15:07:50|29769.63|29769.63|29766.1|29766.1|29769.63|29769.63|29766.1|29766.1|0
1650899280000|2022-04-25 15:08:00|29769.63|29769.63|29773.17|29773.17|29773.17|29773.17|29769.63|29769.63|0
1650899290000|2022-04-25 15:08:10|29766.1|29766.1|29767.3|29767.3|29767.6|29767.6|29766.1|29766.1|0
1650899300000|2022-04-25 15:08:20|29770.83|29770.83|29778.8|29778.8|29778.8|29778.8|29770.83|29770.83|0
1650899310000|2022-04-25 15:08:30|29778.5|29778.5|29774.97|29774.97|29778.5|29778.5|29774.97|29774.97|0
1650899320000|2022-04-25 15:08:40|29771.43|29771.43|29764.66|29764.66|29771.43|29771.43|29764.66|29764.66|0
1650899330000|2022-04-25 15:08:50|29768.2|29768.2|29772.34|29772.34|29772.34|29772.34|29768.2|29768.2|0
1650899340000|2022-04-25 15:09:00|29775.87|29775.87|29764.66|29764.66|29775.87|29775.87|29764.66|29764.66|0
1650899350000|2022-04-25 15:09:10|29761.13|29761.13|29764.66|29764.66|29764.66|29764.66|29761.13|29761.13|0
1650899370000|2022-04-25 15:09:30|29764.96|29764.96|29775.57|29775.57|29775.87|29775.87|29764.96|29764.96|0
1650899380000|2022-04-25 15:09:40|29779.1|29779.1|29775.57|29775.57|29779.1|29779.1|29775.57|29775.57|0
1650899390000|2022-04-25 15:09:50|29772.03|29772.03|29772.03|29772.03|29772.03|29772.03|29772.03|29772.03|0
1650899400000|2022-04-25 15:10:00|29768.5|29768.5|29767.9|29767.9|29768.5|29768.5|29767.9|29767.9|0
1650899410000|2022-04-25 15:10:10|29771.43|29771.43|29771.43|29771.43|29771.43|29771.43|29771.43|29771.43|0
1650899420000|2022-04-25 15:10:20|29771.13|29771.13|29756.69|29756.69|29771.13|29771.13|29756.69|29756.69|0
1650899440000|2022-04-25 15:10:40|29746.09|29746.09|29749.62|29749.62|29753.16|29753.16|29746.09|29746.09|0
1650899450000|2022-04-25 15:10:50|29742.55|29742.55|29742.55|29742.55|29742.55|29742.55|29742.55|29742.55|0
1650899460000|2022-04-25 15:11:00|29746.09|29746.09|29742.55|29742.55|29746.09|29746.09|29742.55|29742.55|0
1650899470000|2022-04-25 15:11:10|29746.09|29746.09|29746.57|29746.57|29746.57|29746.57|29746.09|29746.09|0
1650899490000|2022-04-25 15:11:30|29750.11|29750.11|29757.18|29757.18|29757.18|29757.18|29750.11|29750.11|0
1650899500000|2022-04-25 15:11:40|29757.48|29757.48|29757.48|29757.48|29757.48|29757.48|29757.48|29757.48|0
1650899510000|2022-04-25 15:11:50|29757.18|29757.18|29767.54|29767.54|29767.54|29767.54|29757.18|29757.18|0
1650899520000|2022-04-25 15:12:00|29767.84|29767.84|29767.84|29767.84|29768.44|29768.44|29767.84|29767.84|0
1650899530000|2022-04-25 15:12:10|29768.25|29768.25|29778.86|29778.86|29778.86|29778.86|29768.25|29768.25|0
1650899540000|2022-04-25 15:12:20|29775.32|29775.32|29778.86|29778.86|29782.39|29782.39|29771.79|29771.79|0
1650899550000|2022-04-25 15:12:30|29775.32|29775.32|29789.46|29789.46|29789.46|29789.46|29775.32|29775.32|0
1650899560000|2022-04-25 15:12:40|29789.76|29789.76|29800.97|29800.97|29800.97|29800.97|29789.76|29789.76|0
1650899570000|2022-04-25 15:12:50|29801.38|29801.38|29809.46|29809.46|29809.46|29809.46|29801.38|29801.38|0
1650899580000|2022-04-25 15:13:00|29809.7|29809.7|29816.47|29816.47|29816.47|29816.47|29809.4|29809.4|0
1650899590000|2022-04-25 15:13:10|29827.07|29827.07|29827.07|29827.07|29837.68|29837.68|29827.07|29827.07|0
1650899600000|2022-04-25 15:13:20|29823.54|29823.54|29816.47|29816.47|29823.54|29823.54|29816.47|29816.47|0
1650899610000|2022-04-25 15:13:30|29816.71|29816.71|29816.71|29816.71|29820.24|29820.24|29816.71|29816.71|0
1650899620000|2022-04-25 15:13:40|29823.78|29823.78|29816.71|29816.71|29827.31|29827.31|29816.71|29816.71|0
1650899630000|2022-04-25 15:13:50|29823.78|29823.78|29816.71|29816.71|29823.78|29823.78|29816.71|29816.71|0
1650899640000|2022-04-25 15:14:00|29809.64|29809.64|29806.1|29806.1|29809.64|29809.64|29806.1|29806.1|0
1650899650000|2022-04-25 15:14:10|29823.78|29823.78|29820.49|29820.49|29827.31|29827.31|29820.24|29820.24|0
1650899660000|2022-04-25 15:14:20|29824.02|29824.02|29826.83|29826.83|29826.83|29826.83|29823.3|29823.3|0
1650899670000|2022-04-25 15:14:30|29830.37|29830.37|29823.3|29823.3|29830.37|29830.37|29823.3|29823.3|0
1650899690000|2022-04-25 15:14:50|29816.23|29816.23|29808.55|29808.55|29816.23|29816.23|29808.55|29808.55|0
1650899710000|2022-04-25 15:15:10|29812.39|29812.39|29812.39|29812.39|29812.39|29812.39|29812.39|29812.39|0
1650899720000|2022-04-25 15:15:20|29811.98|29811.98|29790.47|29790.47|29811.98|29811.98|29790.47|29790.47|0
1650899730000|2022-04-25 15:15:30|29786.94|29786.94|29790.47|29790.47|29790.47|29790.47|29786.94|29786.94|0
1650899750000|2022-04-25 15:15:50|29794.01|29794.01|29797.54|29797.54|29797.54|29797.54|29794.01|29794.01|0
1650899760000|2022-04-25 15:16:00|29794.01|29794.01|29794.01|29794.01|29794.01|29794.01|29790.47|29790.47|0
1650899770000|2022-04-25 15:16:10|29797.54|29797.54|29794.01|29794.01|29801.08|29801.08|29794.01|29794.01|0
1650899780000|2022-04-25 15:16:20|29797.54|29797.54|29794.01|29794.01|29797.54|29797.54|29794.01|29794.01|0
1650899800000|2022-04-25 15:16:40|29790.47|29790.47|29794.01|29794.01|29794.01|29794.01|29790.47|29790.47|0
1650899820000|2022-04-25 15:17:00|29786.94|29786.94|29786.94|29786.94|29786.94|29786.94|29786.94|29786.94|0
1650899830000|2022-04-25 15:17:10|29783.4|29783.4|29786.53|29786.53|29786.94|29786.94|29783.4|29783.4|0
1650899840000|2022-04-25 15:17:20|29790.06|29790.06|29797.54|29797.54|29797.54|29797.54|29790.06|29790.06|0
1650899850000|2022-04-25 15:17:30|29794.01|29794.01|29797.54|29797.54|29801.08|29801.08|29794.01|29794.01|0
1650899860000|2022-04-25 15:17:40|29804.61|29804.61|29801.08|29801.08|29804.61|29804.61|29801.08|29801.08|0
1650899870000|2022-04-25 15:17:50|29797.54|29797.54|29808.15|29808.15|29808.15|29808.15|29797.54|29797.54|0
1650899880000|2022-04-25 15:18:00|29801.08|29801.08|29808.15|29808.15|29808.15|29808.15|29801.08|29801.08|0
1650899890000|2022-04-25 15:18:10|29811.68|29811.68|29815.52|29815.52|29815.52|29815.52|29811.68|29811.68|0
1650899900000|2022-04-25 15:18:20|29815.21|29815.21|29819.05|29819.05|29819.05|29819.05|29804.31|29804.31|0
1650899910000|2022-04-25 15:18:30|29822.59|29822.59|29808.45|29808.45|29822.59|29822.59|29808.45|29808.45|0
1650899920000|2022-04-25 15:18:40|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|29811.98|0
1650899930000|2022-04-25 15:18:50|29815.52|29815.52|29819.05|29819.05|29819.05|29819.05|29815.52|29815.52|0
1650899940000|2022-04-25 15:19:00|29822.59|29822.59|29822.59|29822.59|29822.59|29822.59|29822.59|29822.59|0
1650899950000|2022-04-25 15:19:10|29819.05|29819.05|29819.05|29819.05|29819.05|29819.05|29819.05|29819.05|0
1650899960000|2022-04-25 15:19:20|29826.12|29826.12|29822.59|29822.59|29826.12|29826.12|29822.59|29822.59|0
1650899970000|2022-04-25 15:19:30|29826.12|29826.12|29826.12|29826.12|29826.12|29826.12|29826.12|29826.12|0
1650899980000|2022-04-25 15:19:40|29829.65|29829.65|29829.96|29829.96|29829.96|29829.96|29829.65|29829.65|0
1650899990000|2022-04-25 15:19:50|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|0
1650900000000|2022-04-25 15:20:00|29837.43|29837.43|29844.5|29844.5|29844.5|29844.5|29837.43|29837.43|0
1650900010000|2022-04-25 15:20:10|29844.81|29844.81|29845.41|29845.41|29845.41|29845.41|29844.81|29844.81|0
1650900020000|2022-04-25 15:20:20|29848.94|29848.94|29862.78|29862.78|29862.78|29862.78|29848.94|29848.94|0
1650900030000|2022-04-25 15:20:30|29869.85|29869.85|29859.25|29859.25|29869.85|29869.85|29855.71|29855.71|0
1650900040000|2022-04-25 15:20:40|29862.78|29862.78|29862.78|29862.78|29862.78|29862.78|29862.78|29862.78|0
1650900050000|2022-04-25 15:20:50|29855.71|29855.71|29869.85|29869.85|29869.85|29869.85|29855.71|29855.71|0
1650900060000|2022-04-25 15:21:00|29870.15|29870.15|29870.39|29870.39|29870.39|29870.39|29863.32|29863.32|0
1650900070000|2022-04-25 15:21:10|29863.32|29863.32|29863.02|29863.02|29863.32|29863.32|29859.49|29859.49|0
1650900080000|2022-04-25 15:21:20|29866.56|29866.56|29866.86|29866.86|29866.86|29866.86|29866.56|29866.56|0
1650900100000|2022-04-25 15:21:40|29870.39|29870.39|29873.93|29873.93|29877.46|29877.46|29870.39|29870.39|0
1650900110000|2022-04-25 15:21:50|29877.46|29877.46|29873.93|29873.93|29877.46|29877.46|29873.93|29873.93|0
1650900120000|2022-04-25 15:22:00|29874.34|29874.34|29878.28|29878.28|29878.58|29878.58|29874.34|29874.34|0
1650900140000|2022-04-25 15:22:20|29874.75|29874.75|29874.75|29874.75|29874.75|29874.75|29874.75|29874.75|0
1650900150000|2022-04-25 15:22:30|29875.05|29875.05|29889.49|29889.49|29889.49|29889.49|29875.05|29875.05|0
1650900160000|2022-04-25 15:22:40|29889.08|29889.08|29878.47|29878.47|29889.08|29889.08|29878.47|29878.47|0
1650900170000|2022-04-25 15:22:50|29885.54|29885.54|29899.98|29899.98|29899.98|29899.98|29885.54|29885.54|0
1650900180000|2022-04-25 15:23:00|29892.91|29892.91|29888.78|29888.78|29892.91|29892.91|29888.78|29888.78|0
1650900190000|2022-04-25 15:23:10|29881.71|29881.71|29881.41|29881.41|29881.71|29881.71|29881.41|29881.41|0
1650900200000|2022-04-25 15:23:20|29877.87|29877.87|29877.87|29877.87|29877.87|29877.87|29877.87|29877.87|0
1650900210000|2022-04-25 15:23:30|29881.71|29881.71|29885.65|29885.65|29885.65|29885.65|29881.71|29881.71|0
1650900220000|2022-04-25 15:23:40|29885.24|29885.24|29884.94|29884.94|29888.78|29888.78|29884.94|29884.94|0
1650900230000|2022-04-25 15:23:50|29884.64|29884.64|29884.64|29884.64|29884.64|29884.64|29884.64|29884.64|0
1650900240000|2022-04-25 15:24:00|29884.34|29884.34|29883.93|29883.93|29884.34|29884.34|29883.93|29883.93|0
1650900250000|2022-04-25 15:24:10|29880.4|29880.4|29873.33|29873.33|29880.4|29880.4|29873.33|29873.33|0
1650900260000|2022-04-25 15:24:20|29869.79|29869.79|29870.69|29870.69|29870.69|29870.69|29866.26|29866.26|0
1650900270000|2022-04-25 15:24:30|29870.39|29870.39|29870.69|29870.69|29870.69|29870.69|29870.39|29870.39|0
1650900280000|2022-04-25 15:24:40|29874.23|29874.23|29874.23|29874.23|29874.23|29874.23|29874.23|29874.23|0
1650900290000|2022-04-25 15:24:50|29874.64|29874.64|29874.64|29874.64|29878.17|29878.17|29874.64|29874.64|0
1650900300000|2022-04-25 15:25:00|29856.96|29856.96|29856.85|29856.85|29857.26|29857.26|29856.85|29856.85|0
1650900310000|2022-04-25 15:25:10|29846.25|29846.25|29846.25|29846.25|29846.25|29846.25|29846.25|29846.25|0
1650900330000|2022-04-25 15:25:30|29853.32|29853.32|29871.89|29871.89|29871.89|29871.89|29853.32|29853.32|0
1650900340000|2022-04-25 15:25:40|29872.19|29872.19|29871.89|29871.89|29875.73|29875.73|29868.66|29868.66|0
1650900350000|2022-04-25 15:25:50|29871.59|29871.59|29878.66|29878.66|29878.66|29878.66|29871.59|29871.59|0
1650900360000|2022-04-25 15:26:00|29879.26|29879.26|29889.98|29889.98|29890.28|29890.28|29879.26|29879.26|0
1650900380000|2022-04-25 15:26:20|29893.51|29893.51|29893.51|29893.51|29897.05|29897.05|29882.91|29882.91|0
1650900400000|2022-04-25 15:26:40|29893.21|29893.21|29872|29872|29893.21|29893.21|29872|29872|0
1650900410000|2022-04-25 15:26:50|29872.3|29872.3|29872.3|29872.3|29872.3|29872.3|29872.3|29872.3|0
1650900420000|2022-04-25 15:27:00|29872|29872|29879.07|29879.07|29879.07|29879.07|29872|29872|0
1650900460000|2022-04-25 15:27:40|29875.54|29875.54|29864.15|29864.15|29875.54|29875.54|29864.15|29864.15|0
1650900470000|2022-04-25 15:27:50|29857.08|29857.08|29857.08|29857.08|29857.08|29857.08|29857.08|29857.08|0
1650900480000|2022-04-25 15:28:00|29860.61|29860.61|29860.61|29860.61|29860.61|29860.61|29860.61|29860.61|0
1650900500000|2022-04-25 15:28:20|29857.08|29857.08|29852.73|29852.73|29857.08|29857.08|29852.73|29852.73|0
1650900510000|2022-04-25 15:28:30|29842.12|29842.12|29832.35|29832.35|29845.66|29845.66|29831.75|29831.75|0
1650900520000|2022-04-25 15:28:40|29828.81|29828.81|29822.04|29822.04|29828.81|29828.81|29818.51|29818.51|0
1650900530000|2022-04-25 15:28:50|29832.65|29832.65|29825.58|29825.58|29832.65|29832.65|29825.58|29825.58|0
1650900540000|2022-04-25 15:29:00|29825.28|29825.28|29826.48|29826.48|29826.78|29826.78|29822.64|29822.64|0
1650900550000|2022-04-25 15:29:10|29822.94|29822.94|29823.24|29823.24|29823.54|29823.54|29822.94|29822.94|0
1650900560000|2022-04-25 15:29:20|29822.64|29822.64|29818.7|29818.7|29822.64|29822.64|29818.7|29818.7|0
1650900570000|2022-04-25 15:29:30|29815.16|29815.16|29800.61|29800.61|29815.16|29815.16|29800.61|29800.61|0
1650900580000|2022-04-25 15:29:40|29797.08|29797.08|29789.41|29789.41|29797.08|29797.08|29789.41|29789.41|0
1650900590000|2022-04-25 15:29:50|29790.31|29790.31|29833.93|29833.93|29833.93|29833.93|29790.31|29790.31|0
1650957300000|2022-04-26 07:15:00|30202.58|30202.58|30213.18|30213.18|30213.18|30213.18|30202.58|30202.58|0
1650957320000|2022-04-26 07:15:20|30206.11|30206.11|30206.11|30206.11|30209.65|30209.65|30195.51|30195.51|0
1650957330000|2022-04-26 07:15:30|30202.58|30202.58|30217.13|30217.13|30224.2|30224.2|30202.58|30202.58|0
1650957340000|2022-04-26 07:15:40|30213.59|30213.59|30234.8|30234.8|30234.8|30234.8|30210.06|30210.06|0
1650957350000|2022-04-26 07:15:50|30227.73|30227.73|30231.27|30231.27|30231.27|30231.27|30227.73|30227.73|0
1650957360000|2022-04-26 07:16:00|30234.8|30234.8|30224.2|30224.2|30241.87|30241.87|30224.2|30224.2|0
1650957370000|2022-04-26 07:16:10|30222.4|30222.4|30215.33|30215.33|30222.4|30222.4|30215.33|30215.33|0
1650957380000|2022-04-26 07:16:20|30204.72|30204.72|30204.12|30204.12|30204.72|30204.72|30204.12|30204.12|0
1650957390000|2022-04-26 07:16:30|30204.42|30204.42|30211.49|30211.49|30211.49|30211.49|30204.42|30204.42|0
1650957400000|2022-04-26 07:16:40|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|0
1650957410000|2022-04-26 07:16:50|30207.96|30207.96|30207.96|30207.96|30207.96|30207.96|30207.96|30207.96|0
1650957420000|2022-04-26 07:17:00|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|30200.89|0
1650957430000|2022-04-26 07:17:10|30197.35|30197.35|30197.35|30197.35|30197.35|30197.35|30193.82|30193.82|0
1650957440000|2022-04-26 07:17:20|30200.89|30200.89|30193.82|30193.82|30200.89|30200.89|30193.82|30193.82|0
1650957450000|2022-04-26 07:17:30|30190.28|30190.28|30197.35|30197.35|30197.35|30197.35|30190.28|30190.28|0
1650957490000|2022-04-26 07:18:10|30179.68|30179.68|30179.68|30179.68|30179.68|30179.68|30179.68|30179.68|0
1650957500000|2022-04-26 07:18:20|30179.92|30179.92|30179.44|30179.44|30179.92|30179.92|30179.44|30179.44|0
1650957510000|2022-04-26 07:18:30|30193.57|30193.57|30184.8|30184.8|30193.57|30193.57|30182.97|30182.97|0
1650957520000|2022-04-26 07:18:40|30191.87|30191.87|30188.34|30188.34|30191.87|30191.87|30188.34|30188.34|0
1650957530000|2022-04-26 07:18:50|30206.01|30206.01|30209.54|30209.54|30216.61|30216.61|30206.01|30206.01|0
1650957540000|2022-04-26 07:19:00|30206.01|30206.01|30198.94|30198.94|30206.01|30206.01|30198.94|30198.94|0
1650957550000|2022-04-26 07:19:10|30191.87|30191.87|30202.48|30202.48|30202.48|30202.48|30191.87|30191.87|0
1650957560000|2022-04-26 07:19:20|30191.87|30191.87|30196.13|30196.13|30196.13|30196.13|30188.34|30188.34|0
1650957570000|2022-04-26 07:19:30|30199.67|30199.67|30199.67|30199.67|30199.67|30199.67|30199.67|30199.67|0
1650957580000|2022-04-26 07:19:40|30189.06|30189.06|30185.53|30185.53|30189.06|30189.06|30185.53|30185.53|0
1650957600000|2022-04-26 07:20:00|30189.06|30189.06|30189.06|30189.06|30189.06|30189.06|30189.06|30189.06|0
1650957610000|2022-04-26 07:20:10|30187.86|30187.86|30187.86|30187.86|30187.86|30187.86|30187.86|30187.86|0
1650957620000|2022-04-26 07:20:20|30180.79|30180.79|30173.72|30173.72|30180.79|30180.79|30173.72|30173.72|0
1650957630000|2022-04-26 07:20:30|30173.42|30173.42|30173.42|30173.42|30173.42|30173.42|30173.42|30173.42|0
1650957640000|2022-04-26 07:20:40|30194.63|30194.63|30202.6|30202.6|30202.6|30202.6|30194.63|30194.63|0
1650957650000|2022-04-26 07:20:50|30206.14|30206.14|30206.74|30206.74|30206.74|30206.74|30206.14|30206.14|0
1650957660000|2022-04-26 07:21:00|30210.27|30210.27|30210.27|30210.27|30210.27|30210.27|30210.27|30210.27|0
1650957670000|2022-04-26 07:21:10|30213.81|30213.81|30216.86|30216.86|30217.34|30217.34|30213.81|30213.81|0
1650957680000|2022-04-26 07:21:20|30217.68|30217.68|30217.27|30217.27|30217.68|30217.68|30217.27|30217.27|0
1650957690000|2022-04-26 07:21:30|30224.34|30224.34|30228.77|30228.77|30228.77|30228.77|30224.34|30224.34|0
1650957700000|2022-04-26 07:21:40|30232.31|30232.31|30239.38|30239.38|30239.38|30239.38|30232.31|30232.31|0
1650957710000|2022-04-26 07:21:50|30242.91|30242.91|30242.91|30242.91|30242.91|30242.91|30242.91|30242.91|0
1650957720000|2022-04-26 07:22:00|30246.45|30246.45|30235.84|30235.84|30249.98|30249.98|30235.84|30235.84|0
1650957730000|2022-04-26 07:22:10|30232.31|30232.31|30228.77|30228.77|30232.31|30232.31|30221.7|30221.7|0
1650957740000|2022-04-26 07:22:20|30225.24|30225.24|30239.38|30239.38|30239.38|30239.38|30225.24|30225.24|0
1650957750000|2022-04-26 07:22:30|30242.61|30242.61|30246.15|30246.15|30249.68|30249.68|30242.61|30242.61|0
1650957760000|2022-04-26 07:22:40|30235.54|30235.54|30235.54|30235.54|30235.54|30235.54|30235.54|30235.54|0
1650957770000|2022-04-26 07:22:50|30221.4|30221.4|30221.4|30221.4|30221.4|30221.4|30221.4|30221.4|0
1650957800000|2022-04-26 07:23:20|30214.33|30214.33|30210.8|30210.8|30214.33|30214.33|30210.8|30210.8|0
1650957810000|2022-04-26 07:23:30|30211.1|30211.1|30211.1|30211.1|30211.1|30211.1|30211.1|30211.1|0
1650957840000|2022-04-26 07:24:00|30204.03|30204.03|30199.89|30199.89|30204.03|30204.03|30199.89|30199.89|0
1650957860000|2022-04-26 07:24:20|30206.96|30206.96|30217.57|30217.57|30217.57|30217.57|30206.96|30206.96|0
1650957870000|2022-04-26 07:24:30|30206.96|30206.96|30206.96|30206.96|30206.96|30206.96|30206.96|30206.96|0
1650957890000|2022-04-26 07:24:50|30207.56|30207.56|30207.56|30207.56|30207.56|30207.56|30207.56|30207.56|0
1650957900000|2022-04-26 07:25:00|30200.49|30200.49|30195.73|30195.73|30200.49|30200.49|30188.66|30188.66|0
1650957910000|2022-04-26 07:25:10|30199.26|30199.26|30206.93|30206.93|30206.93|30206.93|30199.26|30199.26|0
1650957920000|2022-04-26 07:25:20|30206.63|30206.63|30207.23|30207.23|30207.23|30207.23|30206.63|30206.63|0
1650957930000|2022-04-26 07:25:30|30206.93|30206.93|30206.93|30206.93|30206.93|30206.93|30206.93|30206.93|0
1650957940000|2022-04-26 07:25:40|30192.79|30192.79|30193.2|30193.2|30193.2|30193.2|30192.79|30192.79|0
1650957950000|2022-04-26 07:25:50|30186.13|30186.13|30178.46|30178.46|30186.13|30186.13|30171.39|30171.39|0
1650957960000|2022-04-26 07:26:00|30177.86|30177.86|30177.86|30177.86|30177.86|30177.86|30177.86|30177.86|0
1650957980000|2022-04-26 07:26:20|30160.19|30160.19|30156.65|30156.65|30160.19|30160.19|30156.65|30156.65|0
1650957990000|2022-04-26 07:26:30|30160.19|30160.19|30163.72|30163.72|30163.72|30163.72|30160.19|30160.19|0
1650958000000|2022-04-26 07:26:40|30153.12|30153.12|30156.65|30156.65|30156.65|30156.65|30153.12|30153.12|0
1650958010000|2022-04-26 07:26:50|30160.19|30160.19|30167.86|30167.86|30167.86|30167.86|30160.19|30160.19|0
1650958020000|2022-04-26 07:27:00|30172|30172|30157.86|30157.86|30175.53|30175.53|30157.86|30157.86|0
1650958030000|2022-04-26 07:27:10|30150.79|30150.79|30150.79|30150.79|30150.79|30150.79|30150.79|30150.79|0
1650958040000|2022-04-26 07:27:20|30154.32|30154.32|30154.32|30154.32|30154.32|30154.32|30154.32|30154.32|0
1650958050000|2022-04-26 07:27:30|30143.72|30143.72|30143.72|30143.72|30143.72|30143.72|30143.72|30143.72|0
1650958060000|2022-04-26 07:27:40|30147.25|30147.25|30147.25|30147.25|30147.25|30147.25|30147.25|30147.25|0
1650958070000|2022-04-26 07:27:50|30150.79|30150.79|30154.32|30154.32|30154.32|30154.32|30150.79|30150.79|0
1650958080000|2022-04-26 07:28:00|30157.86|30157.86|30159.06|30159.06|30159.06|30159.06|30157.86|30157.86|0
1650958090000|2022-04-26 07:28:10|30162.59|30162.59|30176.73|30176.73|30176.73|30176.73|30162.59|30162.59|0
1650958100000|2022-04-26 07:28:20|30177.03|30177.03|30177.03|30177.03|30177.03|30177.03|30177.03|30177.03|0
1650958110000|2022-04-26 07:28:30|30180.57|30180.57|30184.1|30184.1|30184.1|30184.1|30180.57|30180.57|0
1650958120000|2022-04-26 07:28:40|30191.17|30191.17|30201.78|30201.78|30201.78|30201.78|30191.17|30191.17|0
1650958130000|2022-04-26 07:28:50|30194.71|30194.71|30205.31|30205.31|30205.31|30205.31|30194.71|30194.71|0
1650958140000|2022-04-26 07:29:00|30208.85|30208.85|30199.45|30199.45|30215.92|30215.92|30199.45|30199.45|0
1650958150000|2022-04-26 07:29:10|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|0
1650958160000|2022-04-26 07:29:20|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|0
1650958170000|2022-04-26 07:29:30|30201.48|30201.48|30205.62|30205.62|30205.62|30205.62|30201.48|30201.48|0
1650958180000|2022-04-26 07:29:40|30205.32|30205.32|30202.39|30202.39|30209.16|30209.16|30195.02|30195.02|0
1650958190000|2022-04-26 07:29:50|30212.99|30212.99|30220.25|30220.25|30223.79|30223.79|30212.99|30212.99|0
1650958200000|2022-04-26 07:30:00|30219.65|30219.65|30223.19|30223.19|30226.72|30226.72|30219.65|30219.65|0
1650958210000|2022-04-26 07:30:10|30223.49|30223.49|30213.18|30213.18|30223.79|30223.79|30213.18|30213.18|0
1650958220000|2022-04-26 07:30:20|30216.72|30216.72|30237.93|30237.93|30237.93|30237.93|30216.72|30216.72|0
1650958230000|2022-04-26 07:30:30|30227.32|30227.32|30234.39|30234.39|30234.39|30234.39|30226.42|30226.42|0
1650958240000|2022-04-26 07:30:40|30234.69|30234.69|30234.99|30234.99|30234.99|30234.99|30234.39|30234.39|0
1650958250000|2022-04-26 07:30:50|30238.53|30238.53|30238.53|30238.53|30238.53|30238.53|30238.53|30238.53|0
1650958260000|2022-04-26 07:31:00|30245.6|30245.6|30245.6|30245.6|30245.6|30245.6|30245.6|30245.6|0
1650958270000|2022-04-26 07:31:10|30249.13|30249.13|30256.5|30256.5|30256.5|30256.5|30249.13|30249.13|0
1650958280000|2022-04-26 07:31:20|30267.11|30267.11|30256.8|30256.8|30267.11|30267.11|30249.13|30249.13|0
1650958290000|2022-04-26 07:31:30|30267.41|30267.41|30263.87|30263.87|30267.41|30267.41|30263.87|30263.87|0
1650958300000|2022-04-26 07:31:40|30264.77|30264.77|30268.31|30268.31|30268.31|30268.31|30257.7|30257.7|0
1650958320000|2022-04-26 07:32:00|30268.01|30268.01|30275.08|30275.08|30275.08|30275.08|30268.01|30268.01|0
1650958330000|2022-04-26 07:32:10|30268.01|30268.01|30268.31|30268.31|30268.31|30268.31|30267.71|30267.71|0
1650958340000|2022-04-26 07:32:20|30264.77|30264.77|30264.77|30264.77|30264.77|30264.77|30264.77|30264.77|0
1650958350000|2022-04-26 07:32:30|30278.91|30278.91|30283.05|30283.05|30283.05|30283.05|30278.91|30278.91|0
1650958360000|2022-04-26 07:32:40|30286.58|30286.58|30287.18|30287.18|30287.18|30287.18|30286.58|30286.58|0
1650958380000|2022-04-26 07:33:00|30290.72|30290.72|30287.18|30287.18|30290.72|30290.72|30283.65|30283.65|0
1650958400000|2022-04-26 07:33:20|30294.25|30294.25|30294.25|30294.25|30294.25|30294.25|30294.25|30294.25|0
1650958410000|2022-04-26 07:33:30|30301.32|30301.32|30290.72|30290.72|30301.32|30301.32|30287.18|30287.18|0
1650958430000|2022-04-26 07:33:50|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|0
1650958440000|2022-04-26 07:34:00|30283.65|30283.65|30283.65|30283.65|30283.65|30283.65|30283.65|30283.65|0
1650958470000|2022-04-26 07:34:30|30283.95|30283.95|30283.95|30283.95|30283.95|30283.95|30283.95|30283.95|0
1650958480000|2022-04-26 07:34:40|30283.71|30283.71|30287.24|30287.24|30287.24|30287.24|30283.71|30283.71|0
1650958500000|2022-04-26 07:35:00|30280.17|30280.17|30280.17|30280.17|30280.17|30280.17|30280.17|30280.17|0
1650958510000|2022-04-26 07:35:10|30287.24|30287.24|30154.81|30154.81|30294.91|30294.91|30151.28|30151.28|0
1650958520000|2022-04-26 07:35:20|30151.28|30151.28|30228.62|30228.62|30228.62|30228.62|30122.7|30122.7|0
1650958530000|2022-04-26 07:35:30|30225.08|30225.08|30271.86|30271.86|30271.86|30271.86|30225.08|30225.08|0
1650958540000|2022-04-26 07:35:40|30254.18|30254.18|30254.18|30254.18|30254.18|30254.18|30254.18|30254.18|0
1650958550000|2022-04-26 07:35:50|30257.72|30257.72|30257.72|30257.72|30257.72|30257.72|30257.72|30257.72|0
1650958560000|2022-04-26 07:36:00|30247.11|30247.11|30247.11|30247.11|30247.11|30247.11|30247.11|30247.11|0
1650958570000|2022-04-26 07:36:10|30243.58|30243.58|30246.29|30246.29|30250.65|30250.65|30242.76|30242.76|0
1650958580000|2022-04-26 07:36:20|30242.76|30242.76|30242.76|30242.76|30242.76|30242.76|30242.76|30242.76|0
1650958600000|2022-04-26 07:36:40|30235.69|30235.69|30239.22|30239.22|30239.22|30239.22|30235.69|30235.69|0
1650958610000|2022-04-26 07:36:50|30246.29|30246.29|30249.83|30249.83|30249.83|30249.83|30246.29|30246.29|0
1650958630000|2022-04-26 07:37:10|30250.13|30250.13|30250.43|30250.43|30250.43|30250.43|30250.13|30250.13|0
1650958640000|2022-04-26 07:37:20|30257.5|30257.5|30258.1|30258.1|30258.1|30258.1|30257.5|30257.5|0
1650958650000|2022-04-26 07:37:30|30251.03|30251.03|30251.03|30251.03|30251.03|30251.03|30251.03|30251.03|0
1650958660000|2022-04-26 07:37:40|30251.33|30251.33|30251.33|30251.33|30251.33|30251.33|30251.33|30251.33|0
1650958670000|2022-04-26 07:37:50|30251.63|30251.63|30244.56|30244.56|30251.63|30251.63|30244.56|30244.56|0
1650958690000|2022-04-26 07:38:10|30237.49|30237.49|30237.49|30237.49|30237.49|30237.49|30237.49|30237.49|0
1650958740000|2022-04-26 07:39:00|30230.42|30230.42|30219.82|30219.82|30230.42|30230.42|30219.82|30219.82|0
1650958760000|2022-04-26 07:39:20|30230.42|30230.42|30230.42|30230.42|30230.42|30230.42|30230.42|30230.42|0
1650958770000|2022-04-26 07:39:30|30223.35|30223.35|30224.55|30224.55|30224.55|30224.55|30223.35|30223.35|0
1650958780000|2022-04-26 07:39:40|30231.62|30231.62|30231.62|30231.62|30231.62|30231.62|30231.62|30231.62|0
1650958790000|2022-04-26 07:39:50|30224.55|30224.55|30238.69|30238.69|30238.69|30238.69|30224.55|30224.55|0
1650958800000|2022-04-26 07:40:00|30238.99|30238.99|30254.03|30254.03|30254.03|30254.03|30238.99|30238.99|0
1650958810000|2022-04-26 07:40:10|30275.24|30275.24|30276.45|30276.45|30276.45|30276.45|30275.24|30275.24|0
1650958820000|2022-04-26 07:40:20|30275.84|30275.84|30276.14|30276.14|30276.14|30276.14|30275.84|30275.84|0
1650958830000|2022-04-26 07:40:30|30279.68|30279.68|30286.75|30286.75|30293.82|30293.82|30279.68|30279.68|0
1650958840000|2022-04-26 07:40:40|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|30272.61|0
1650958850000|2022-04-26 07:40:50|30269.08|30269.08|30272.61|30272.61|30272.61|30272.61|30254.94|30254.94|0
1650958860000|2022-04-26 07:41:00|30265.54|30265.54|30265.54|30265.54|30265.54|30265.54|30265.54|30265.54|0
1650958870000|2022-04-26 07:41:10|30254.94|30254.94|30256.14|30256.14|30256.14|30256.14|30254.94|30254.94|0
1650958880000|2022-04-26 07:41:20|30256.44|30256.44|30274.11|30274.11|30281.18|30281.18|30256.44|30256.44|0
1650958890000|2022-04-26 07:41:30|30273.21|30273.21|30273.21|30273.21|30273.21|30273.21|30273.21|30273.21|0
1650958900000|2022-04-26 07:41:40|30272.91|30272.91|30272.91|30272.91|30272.91|30272.91|30272.91|30272.91|0
1650958910000|2022-04-26 07:41:50|30265.84|30265.84|30266.14|30266.14|30266.14|30266.14|30265.84|30265.84|0
1650958920000|2022-04-26 07:42:00|30265.24|30265.24|30261.4|30261.4|30265.24|30265.24|30258.17|30258.17|0
1650958930000|2022-04-26 07:42:10|30264.94|30264.94|30264.94|30264.94|30264.94|30264.94|30264.94|30264.94|0
1650958940000|2022-04-26 07:42:20|30250.8|30250.8|30250.5|30250.5|30250.8|30250.8|30250.5|30250.5|0
1650958970000|2022-04-26 07:42:50|30264.64|30264.64|30275.84|30275.84|30275.84|30275.84|30264.64|30264.64|0
1650958990000|2022-04-26 07:43:10|30269.68|30269.68|30269.68|30269.68|30269.68|30269.68|30269.68|30269.68|0
1650959010000|2022-04-26 07:43:30|30266.14|30266.14|30269.68|30269.68|30269.68|30269.68|30266.14|30266.14|0
1650959030000|2022-04-26 07:43:50|30262.61|30262.61|30252|30252|30262.61|30262.61|30252|30252|0
1650959050000|2022-04-26 07:44:10|30252.49|30252.49|30256.02|30256.02|30256.02|30256.02|30252.49|30252.49|0
1650959060000|2022-04-26 07:44:20|30241.88|30241.88|30231.28|30231.28|30241.88|30241.88|30231.28|30231.28|0
1650959080000|2022-04-26 07:44:40|30227.74|30227.74|30227.74|30227.74|30227.74|30227.74|30227.74|30227.74|0
1650959110000|2022-04-26 07:45:10|30227.44|30227.44|30227.2|30227.2|30227.44|30227.44|30227.2|30227.2|0
1650959120000|2022-04-26 07:45:20|30230.73|30230.73|30230.73|30230.73|30230.73|30230.73|30230.73|30230.73|0
1650959130000|2022-04-26 07:45:30|30234.27|30234.27|30227.2|30227.2|30241.34|30241.34|30227.2|30227.2|0
1650959140000|2022-04-26 07:45:40|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|0
1650959150000|2022-04-26 07:45:50|30245.47|30245.47|30238.4|30238.4|30245.47|30245.47|30238.4|30238.4|0
1650959180000|2022-04-26 07:46:20|30227.8|30227.8|30238.4|30238.4|30238.4|30238.4|30224.26|30224.26|0
1650959190000|2022-04-26 07:46:30|30239.31|30239.31|30239.31|30239.31|30239.31|30239.31|30239.31|30239.31|0
1650959200000|2022-04-26 07:46:40|30225.17|30225.17|30225.47|30225.47|30225.47|30225.47|30225.17|30225.17|0
1650959210000|2022-04-26 07:46:50|30232.54|30232.54|30233.77|30233.77|30233.77|30233.77|30232.54|30232.54|0
1650959230000|2022-04-26 07:47:10|30234.37|30234.37|30234.37|30234.37|30234.37|30234.37|30234.37|30234.37|0
1650959260000|2022-04-26 07:47:40|30241.44|30241.44|30259.11|30259.11|30259.11|30259.11|30241.44|30241.44|0
1650959280000|2022-04-26 07:48:00|30255.58|30255.58|30255.58|30255.58|30255.58|30255.58|30255.58|30255.58|0
1650959290000|2022-04-26 07:48:10|30259.11|30259.11|30255.99|30255.99|30259.11|30259.11|30255.58|30255.58|0
1650959310000|2022-04-26 07:48:30|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|0
1650959320000|2022-04-26 07:48:40|30252.45|30252.45|30248.92|30248.92|30252.45|30252.45|30248.92|30248.92|0
1650959330000|2022-04-26 07:48:50|30245.38|30245.38|30248.92|30248.92|30248.92|30248.92|30245.38|30245.38|0
1650959340000|2022-04-26 07:49:00|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|0
1650959350000|2022-04-26 07:49:10|30280.73|30280.73|30277.2|30277.2|30280.73|30280.73|30277.2|30277.2|0
1650959380000|2022-04-26 07:49:40|30270.13|30270.13|30265.39|30265.39|30270.13|30270.13|30265.39|30265.39|0
1650959400000|2022-04-26 07:50:00|30264.79|30264.79|30264.79|30264.79|30264.79|30264.79|30264.79|30264.79|0
1650959410000|2022-04-26 07:50:10|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|0
1650959420000|2022-04-26 07:50:20|30266.51|30266.51|30265.69|30265.69|30266.92|30266.92|30265.69|30265.69|0
1650959440000|2022-04-26 07:50:40|30279.83|30279.83|30278.33|30278.33|30279.83|30279.83|30278.33|30278.33|0
1650959450000|2022-04-26 07:50:50|30267.72|30267.72|30267.72|30267.72|30267.72|30267.72|30267.72|30267.72|0
1650959460000|2022-04-26 07:51:00|30268.02|30268.02|30265.51|30265.51|30268.02|30268.02|30265.51|30265.51|0
1650959470000|2022-04-26 07:51:10|30264.61|30264.61|30264.61|30264.61|30264.61|30264.61|30264.61|30264.61|0
1650959480000|2022-04-26 07:51:20|30272.58|30272.58|30272.28|30272.28|30272.58|30272.58|30272.28|30272.28|0
1650959490000|2022-04-26 07:51:30|30271.98|30271.98|30271.98|30271.98|30271.98|30271.98|30271.98|30271.98|0
1650959500000|2022-04-26 07:51:40|30271.68|30271.68|30271.68|30271.68|30271.68|30271.68|30271.68|30271.68|0
1650959520000|2022-04-26 07:52:00|30282.28|30282.28|30282.28|30282.28|30282.28|30282.28|30282.28|30282.28|0
1650959540000|2022-04-26 07:52:20|30282.58|30282.58|30282.58|30282.58|30282.58|30282.58|30282.58|30282.58|0
1650959550000|2022-04-26 07:52:30|30282.99|30282.99|30283.59|30283.59|30283.59|30283.59|30282.99|30282.99|0
1650959560000|2022-04-26 07:52:40|30280.06|30280.06|30272.99|30272.99|30280.06|30280.06|30272.99|30272.99|0
1650959610000|2022-04-26 07:53:30|30255.31|30255.31|30251.78|30251.78|30255.31|30255.31|30247.43|30247.43|0
1650959620000|2022-04-26 07:53:40|30252.08|30252.08|30252.08|30252.08|30252.08|30252.08|30252.08|30252.08|0
1650959660000|2022-04-26 07:54:20|30259.15|30259.15|30259.15|30259.15|30259.15|30259.15|30259.15|30259.15|0
1650959680000|2022-04-26 07:54:40|30262.69|30262.69|30269.75|30269.75|30269.75|30269.75|30262.69|30262.69|0
1650959690000|2022-04-26 07:54:50|30248.24|30248.24|30249.45|30249.45|30249.45|30249.45|30248.24|30248.24|0
1650959700000|2022-04-26 07:55:00|30260.05|30260.05|30249.45|30249.45|30260.05|30260.05|30249.45|30249.45|0
1650959710000|2022-04-26 07:55:10|30245.91|30245.91|30249.15|30249.15|30249.45|30249.45|30245.91|30245.91|0
1650959720000|2022-04-26 07:55:20|30245.61|30245.61|30235.01|30235.01|30245.61|30245.61|30235.01|30235.01|0
1650959730000|2022-04-26 07:55:30|30235.61|30235.61|30235.31|30235.31|30235.61|30235.61|30235.31|30235.31|0
1650959740000|2022-04-26 07:55:40|30231.77|30231.77|30231.17|30231.17|30231.77|30231.77|30231.17|30231.17|0
1650959750000|2022-04-26 07:55:50|30227.64|30227.64|30227.94|30227.94|30227.94|30227.94|30227.64|30227.64|0
1650959770000|2022-04-26 07:56:10|30224.4|30224.4|30224.4|30224.4|30224.4|30224.4|30220.87|30220.87|0
1650959780000|2022-04-26 07:56:20|30220.87|30220.87|30220.87|30220.87|30220.87|30220.87|30220.87|30220.87|0
1650959790000|2022-04-26 07:56:30|30217.33|30217.33|30217.03|30217.03|30217.33|30217.33|30217.03|30217.03|0
1650959800000|2022-04-26 07:56:40|30209.96|30209.96|30209.96|30209.96|30209.96|30209.96|30209.96|30209.96|0
1650959820000|2022-04-26 07:57:00|30209.72|30209.72|30199.12|30199.12|30209.72|30209.72|30199.12|30199.12|0
1650959830000|2022-04-26 07:57:10|30202.65|30202.65|30202.35|30202.35|30202.65|30202.65|30202.35|30202.35|0
1650959840000|2022-04-26 07:57:20|30198.81|30198.81|30202.11|30202.11|30202.11|30202.11|30198.57|30198.57|0
1650959850000|2022-04-26 07:57:30|30205.64|30205.64|30209.18|30209.18|30209.18|30209.18|30205.64|30205.64|0
1650959870000|2022-04-26 07:57:50|30216.25|30216.25|30218.88|30218.88|30219.78|30219.78|30216.25|30216.25|0
1650959880000|2022-04-26 07:58:00|30222.42|30222.42|30226.25|30226.25|30226.25|30226.25|30222.42|30222.42|0
1650959900000|2022-04-26 07:58:20|30225.95|30225.95|30227.09|30227.09|30227.09|30227.09|30225.95|30225.95|0
1650959910000|2022-04-26 07:58:30|30220.02|30220.02|30219.78|30219.78|30220.02|30220.02|30219.78|30219.78|0
1650959920000|2022-04-26 07:58:40|30219.18|30219.18|30219.18|30219.18|30219.18|30219.18|30219.18|30219.18|0
1650959930000|2022-04-26 07:58:50|30215.65|30215.65|30205.04|30205.04|30215.65|30215.65|30205.04|30205.04|0
1650959940000|2022-04-26 07:59:00|30215.65|30215.65|30222.72|30222.72|30222.72|30222.72|30215.65|30215.65|0
1650959950000|2022-04-26 07:59:10|30219.18|30219.18|30226.25|30226.25|30226.25|30226.25|30219.18|30219.18|0
1650959960000|2022-04-26 07:59:20|30229.79|30229.79|30236.86|30236.86|30236.86|30236.86|30229.79|30229.79|0
1650959970000|2022-04-26 07:59:30|30254.53|30254.53|30258.07|30258.07|30258.07|30258.07|30254.53|30254.53|0
1650960010000|2022-04-26 08:00:10|30268.67|30268.67|30265.13|30265.13|30268.67|30268.67|30265.13|30265.13|0
1650960020000|2022-04-26 08:00:20|30261.6|30261.6|30258.07|30258.07|30261.6|30261.6|30258.07|30258.07|0
1650960030000|2022-04-26 08:00:30|30254.53|30254.53|30254.53|30254.53|30254.53|30254.53|30254.53|30254.53|0
1650960040000|2022-04-26 08:00:40|30251|30251|30251|30251|30251|30251|30251|30251|0
1650960060000|2022-04-26 08:01:00|30275.74|30275.74|30275.74|30275.74|30275.74|30275.74|30275.74|30275.74|0
1650960080000|2022-04-26 08:01:20|30276.15|30276.15|30277.05|30277.05|30277.05|30277.05|30276.15|30276.15|0
1650960090000|2022-04-26 08:01:30|30277.65|30277.65|30277.65|30277.65|30277.65|30277.65|30277.65|30277.65|0
1650960120000|2022-04-26 08:02:00|30284.72|30284.72|30277.65|30277.65|30284.72|30284.72|30269.98|30269.98|0
1650960130000|2022-04-26 08:02:10|30274.12|30274.12|30274.12|30274.12|30274.12|30274.12|30274.12|30274.12|0
1650960140000|2022-04-26 08:02:20|30277.65|30277.65|30259.98|30259.98|30281.19|30281.19|30259.98|30259.98|0
1650960150000|2022-04-26 08:02:30|30258.77|30258.77|30262.3|30262.3|30262.3|30262.3|30258.77|30258.77|0
1650960170000|2022-04-26 08:02:50|30258.77|30258.77|30255.23|30255.23|30258.77|30258.77|30255.23|30255.23|0
1650960200000|2022-04-26 08:03:20|30251.7|30251.7|30251.7|30251.7|30251.7|30251.7|30251.7|30251.7|0
1650960210000|2022-04-26 08:03:30|30258.77|30258.77|30262.54|30262.54|30262.54|30262.54|30258.77|30258.77|0
1650960220000|2022-04-26 08:03:40|30250.44|30250.44|30249.84|30249.84|30250.44|30250.44|30249.84|30249.84|0
1650960280000|2022-04-26 08:04:40|30260.44|30260.44|30256.91|30256.91|30260.44|30260.44|30256.91|30256.91|0
1650960300000|2022-04-26 08:05:00|30249.84|30249.84|30252.47|30252.47|30252.47|30252.47|30245.4|30245.4|0
1650960320000|2022-04-26 08:05:20|30253.07|30253.07|30253.07|30253.07|30253.07|30253.07|30253.07|30253.07|0
1650960330000|2022-04-26 08:05:30|30246|30246|30246|30246|30246|30246|30246|30246|0
1650960340000|2022-04-26 08:05:40|30238.93|30238.93|30238.93|30238.93|30238.93|30238.93|30238.93|30238.93|0
1650960350000|2022-04-26 08:05:50|30246|30246|30246|30246|30246|30246|30246|30246|0
1650960360000|2022-04-26 08:06:00|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|0
1650960370000|2022-04-26 08:06:10|30256.91|30256.91|30257.21|30257.21|30257.21|30257.21|30256.91|30256.91|0
1650960380000|2022-04-26 08:06:20|30260.74|30260.74|30260.74|30260.74|30260.74|30260.74|30260.74|30260.74|0
1650960390000|2022-04-26 08:06:30|30250.14|30250.14|30250.14|30250.14|30250.14|30250.14|30250.14|30250.14|0
1650960400000|2022-04-26 08:06:40|30250.44|30250.44|30249.84|30249.84|30250.44|30250.44|30249.84|30249.84|0
1650960410000|2022-04-26 08:06:50|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|0
1650960420000|2022-04-26 08:07:00|30253.37|30253.37|30253.97|30253.97|30253.97|30253.97|30253.37|30253.37|0
1650960440000|2022-04-26 08:07:20|30246.9|30246.9|30246.9|30246.9|30246.9|30246.9|30246.9|30246.9|0
1650960540000|2022-04-26 08:09:00|30245.7|30245.7|30238.93|30238.93|30246|30246|30238.93|30238.93|0
1650960560000|2022-04-26 08:09:20|30242.47|30242.47|30242.47|30242.47|30246|30246|30235.4|30235.4|0
1650960600000|2022-04-26 08:10:00|30246|30246|30246|30246|30246|30246|30246|30246|0
1650960610000|2022-04-26 08:10:10|30246.24|30246.24|30242.71|30242.71|30246.24|30246.24|30242.71|30242.71|0
1650960620000|2022-04-26 08:10:20|30249.78|30249.78|30249.78|30249.78|30249.78|30249.78|30249.78|30249.78|0
1650960630000|2022-04-26 08:10:30|30250.08|30250.08|30264.05|30264.05|30267.58|30267.58|30249.67|30249.67|0
1650960650000|2022-04-26 08:10:50|30271.12|30271.12|30271.12|30271.12|30271.12|30271.12|30271.12|30271.12|0
1650960680000|2022-04-26 08:11:20|30264.05|30264.05|30264.05|30264.05|30264.05|30264.05|30264.05|30264.05|0
1650960700000|2022-04-26 08:11:40|30263.45|30263.45|30270.52|30270.52|30270.52|30270.52|30263.45|30263.45|0
1650960720000|2022-04-26 08:12:00|30259.91|30259.91|30259.91|30259.91|30259.91|30259.91|30259.91|30259.91|0
1650960740000|2022-04-26 08:12:20|30259.31|30259.31|30259.61|30259.61|30259.61|30259.61|30259.31|30259.31|0
1650960750000|2022-04-26 08:12:30|30263.15|30263.15|30263.15|30263.15|30263.15|30263.15|30263.15|30263.15|0
1650960760000|2022-04-26 08:12:40|30262.55|30262.55|30262.55|30262.55|30262.55|30262.55|30262.55|30262.55|0
1650960780000|2022-04-26 08:13:00|30262.85|30262.85|30262.85|30262.85|30262.85|30262.85|30262.85|30262.85|0
1650960810000|2022-04-26 08:13:30|30262.61|30262.61|30262.61|30262.61|30262.61|30262.61|30262.61|30262.61|0
1650960820000|2022-04-26 08:13:40|30262.31|30262.31|30262.91|30262.91|30262.91|30262.91|30262.31|30262.31|0
1650960840000|2022-04-26 08:14:00|30255.84|30255.84|30252.3|30252.3|30255.84|30255.84|30252.3|30252.3|0
1650960860000|2022-04-26 08:14:20|30248.77|30248.77|30248.77|30248.77|30248.77|30248.77|30248.77|30248.77|0
1650960870000|2022-04-26 08:14:30|30252.3|30252.3|30252.3|30252.3|30252.3|30252.3|30252.3|30252.3|0
1650960880000|2022-04-26 08:14:40|30252|30252|30256.14|30256.14|30256.14|30256.14|30252|30252|0
1650960890000|2022-04-26 08:14:50|30259.67|30259.67|30256.14|30256.14|30259.67|30259.67|30256.14|30256.14|0
1650960900000|2022-04-26 08:15:00|30259.67|30259.67|30263.21|30263.21|30263.21|30263.21|30259.67|30259.67|0
1650960910000|2022-04-26 08:15:10|30262.8|30262.8|30263.21|30263.21|30263.21|30263.21|30262.8|30262.8|0
1650960940000|2022-04-26 08:15:40|30270.28|30270.28|30270.28|30270.28|30270.28|30270.28|30270.28|30270.28|0
1650960970000|2022-04-26 08:16:10|30270.69|30270.69|30273.62|30273.62|30273.62|30273.62|30270.69|30270.69|0
1650960980000|2022-04-26 08:16:20|30270.09|30270.09|30263.02|30263.02|30270.09|30270.09|30263.02|30263.02|0
1650961000000|2022-04-26 08:16:40|30270.09|30270.09|30270.09|30270.09|30270.09|30270.09|30270.09|30270.09|0
1650961030000|2022-04-26 08:17:10|30263.02|30263.02|30252.41|30252.41|30263.02|30263.02|30252.41|30252.41|0
1650961050000|2022-04-26 08:17:30|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|0
1650961060000|2022-04-26 08:17:40|30256.55|30256.55|30260.08|30260.08|30260.08|30260.08|30256.55|30256.55|0
1650961070000|2022-04-26 08:17:50|30253.01|30253.01|30253.01|30253.01|30253.01|30253.01|30253.01|30253.01|0
1650961080000|2022-04-26 08:18:00|30249.48|30249.48|30253.01|30253.01|30253.01|30253.01|30249.48|30249.48|0
1650961100000|2022-04-26 08:18:20|30253.91|30253.91|30253.91|30253.91|30253.91|30253.91|30253.91|30253.91|0
1650961120000|2022-04-26 08:18:40|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|0
1650961150000|2022-04-26 08:19:10|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|30260.98|0
1650961160000|2022-04-26 08:19:20|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|0
1650961170000|2022-04-26 08:19:30|30268.05|30268.05|30264.52|30264.52|30268.05|30268.05|30264.52|30264.52|0
1650961220000|2022-04-26 08:20:20|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|0
1650961250000|2022-04-26 08:20:50|30260.98|30260.98|30264.52|30264.52|30264.52|30264.52|30260.98|30260.98|0
1650961260000|2022-04-26 08:21:00|30260.98|30260.98|30257.45|30257.45|30260.98|30260.98|30257.45|30257.45|0
1650961280000|2022-04-26 08:21:20|30253.91|30253.91|30250.38|30250.38|30253.91|30253.91|30250.38|30250.38|0
1650961290000|2022-04-26 08:21:30|30253.91|30253.91|30253.91|30253.91|30253.91|30253.91|30253.91|30253.91|0
1650961300000|2022-04-26 08:21:40|30253.61|30253.61|30257.15|30257.15|30257.15|30257.15|30253.61|30253.61|0
1650961320000|2022-04-26 08:22:00|30256.85|30256.85|30260.38|30260.38|30260.38|30260.38|30256.85|30256.85|0
1650961330000|2022-04-26 08:22:10|30256.85|30256.85|30253.31|30253.31|30263.92|30263.92|30253.31|30253.31|0
1650961340000|2022-04-26 08:22:20|30256.85|30256.85|30263.92|30263.92|30263.92|30263.92|30256.85|30256.85|0
1650961350000|2022-04-26 08:22:30|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|30264.52|0
1650961360000|2022-04-26 08:22:40|30271.59|30271.59|30278.66|30278.66|30278.66|30278.66|30271.59|30271.59|0
1650961370000|2022-04-26 08:22:50|30279.56|30279.56|30279.56|30279.56|30279.56|30279.56|30279.56|30279.56|0
1650961380000|2022-04-26 08:23:00|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|0
1650961400000|2022-04-26 08:23:20|30276.32|30276.32|30279.86|30279.86|30279.86|30279.86|30276.32|30276.32|0
1650961410000|2022-04-26 08:23:30|30286.93|30286.93|30283.39|30283.39|30290.46|30290.46|30283.39|30283.39|0
1650961440000|2022-04-26 08:24:00|30286.93|30286.93|30286.93|30286.93|30286.93|30286.93|30286.93|30286.93|0
1650961450000|2022-04-26 08:24:10|30279.86|30279.86|30276.32|30276.32|30279.86|30279.86|30276.32|30276.32|0
1650961480000|2022-04-26 08:24:40|30269.25|30269.25|30265.72|30265.72|30269.25|30269.25|30265.72|30265.72|0
1650961490000|2022-04-26 08:24:50|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|0
1650961500000|2022-04-26 08:25:00|30265.72|30265.72|30265.72|30265.72|30265.72|30265.72|30265.72|30265.72|0
1650961530000|2022-04-26 08:25:30|30272.79|30272.79|30272.79|30272.79|30272.79|30272.79|30272.79|30272.79|0
1650961560000|2022-04-26 08:26:00|30276.32|30276.32|30276.32|30276.32|30276.32|30276.32|30276.32|30276.32|0
1650961570000|2022-04-26 08:26:10|30272.79|30272.79|30272.31|30272.31|30272.79|30272.79|30272.31|30272.31|0
1650961580000|2022-04-26 08:26:20|30275.84|30275.84|30275.84|30275.84|30275.84|30275.84|30275.84|30275.84|0
1650961590000|2022-04-26 08:26:30|30272.31|30272.31|30265.24|30265.24|30272.31|30272.31|30265.24|30265.24|0
1650961600000|2022-04-26 08:26:40|30264.33|30264.33|30264.33|30264.33|30264.33|30264.33|30264.33|30264.33|0
1650961620000|2022-04-26 08:27:00|30267.87|30267.87|30260.8|30260.8|30267.87|30267.87|30260.8|30260.8|0
1650961640000|2022-04-26 08:27:20|30257.26|30257.26|30260.8|30260.8|30260.8|30260.8|30257.26|30257.26|0
1650961660000|2022-04-26 08:27:40|30264.33|30264.33|30265.54|30265.54|30265.54|30265.54|30264.33|30264.33|0
1650961680000|2022-04-26 08:28:00|30272.61|30272.61|30276.14|30276.14|30276.14|30276.14|30272.61|30272.61|0
1650961700000|2022-04-26 08:28:20|30276.44|30276.44|30275.54|30275.54|30276.44|30276.44|30275.54|30275.54|0
1650961710000|2022-04-26 08:28:30|30268.47|30268.47|30264.94|30264.94|30268.47|30268.47|30264.94|30264.94|0
1650961720000|2022-04-26 08:28:40|30265.54|30265.54|30265.54|30265.54|30265.54|30265.54|30265.54|30265.54|0
1650961740000|2022-04-26 08:29:00|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|0
1650961760000|2022-04-26 08:29:20|30254.93|30254.93|30254.93|30254.93|30254.93|30254.93|30254.93|30254.93|0
1650961770000|2022-04-26 08:29:30|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|0
1650961780000|2022-04-26 08:29:40|30262|30262|30262|30262|30262|30262|30262|30262|0
1650961800000|2022-04-26 08:30:00|30261.1|30261.1|30268.17|30268.17|30268.17|30268.17|30261.1|30261.1|0
1650961810000|2022-04-26 08:30:10|30261.1|30261.1|30261.1|30261.1|30261.1|30261.1|30261.1|30261.1|0
1650961820000|2022-04-26 08:30:20|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|0
1650961830000|2022-04-26 08:30:30|30253.73|30253.73|30243.13|30243.13|30253.73|30253.73|30243.13|30243.13|0
1650961840000|2022-04-26 08:30:40|30236.06|30236.06|30236.06|30236.06|30236.06|30236.06|30236.06|30236.06|0
1650961860000|2022-04-26 08:31:00|30239.59|30239.59|30239.59|30239.59|30239.59|30239.59|30236.06|30236.06|0
1650961880000|2022-04-26 08:31:20|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|30243.13|0
1650961890000|2022-04-26 08:31:30|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|0
1650961900000|2022-04-26 08:31:40|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|0
1650961910000|2022-04-26 08:31:50|30221.51|30221.51|30221.51|30221.51|30221.51|30221.51|30221.51|30221.51|0
1650961930000|2022-04-26 08:32:10|30232.11|30232.11|30228.58|30228.58|30235.65|30235.65|30228.58|30228.58|0
1650961940000|2022-04-26 08:32:20|30225.04|30225.04|30225.04|30225.04|30225.04|30225.04|30225.04|30225.04|0
1650961960000|2022-04-26 08:32:40|30221.51|30221.51|30221.51|30221.51|30221.51|30221.51|30221.51|30221.51|0
1650961990000|2022-04-26 08:33:10|30217.97|30217.97|30217.97|30217.97|30217.97|30217.97|30217.97|30217.97|0
1650962000000|2022-04-26 08:33:20|30214.44|30214.44|30214.44|30214.44|30214.44|30214.44|30214.44|30214.44|0
1650962050000|2022-04-26 08:34:10|30221.51|30221.51|30225.04|30225.04|30225.04|30225.04|30221.51|30221.51|0
1650962060000|2022-04-26 08:34:20|30228.58|30228.58|30228.58|30228.58|30228.58|30228.58|30228.58|30228.58|0
1650962080000|2022-04-26 08:34:40|30232.11|30232.11|30235.65|30235.65|30235.65|30235.65|30232.11|30232.11|0
1650962090000|2022-04-26 08:34:50|30235.04|30235.04|30231.51|30231.51|30235.04|30235.04|30231.51|30231.51|0
1650962110000|2022-04-26 08:35:10|30227.97|30227.97|30227.97|30227.97|30227.97|30227.97|30227.97|30227.97|0
1650962120000|2022-04-26 08:35:20|30238.58|30238.58|30238.58|30238.58|30238.58|30238.58|30238.58|30238.58|0
1650962130000|2022-04-26 08:35:30|30242.11|30242.11|30242.11|30242.11|30242.11|30242.11|30242.11|30242.11|0
1650962150000|2022-04-26 08:35:50|30242.52|30242.52|30238.99|30238.99|30242.52|30242.52|30238.99|30238.99|0
1650962170000|2022-04-26 08:36:10|30239.29|30239.29|30228.69|30228.69|30239.29|30239.29|30228.69|30228.69|0
1650962180000|2022-04-26 08:36:20|30226.66|30226.66|30226.66|30226.66|30226.66|30226.66|30226.66|30226.66|0
1650962190000|2022-04-26 08:36:30|30219.59|30219.59|30219.59|30219.59|30219.59|30219.59|30219.59|30219.59|0
1650962200000|2022-04-26 08:36:40|30219.35|30219.35|30219.35|30219.35|30219.35|30219.35|30219.35|30219.35|0
1650962210000|2022-04-26 08:36:50|30215.82|30215.82|30215.82|30215.82|30215.82|30215.82|30215.82|30215.82|0
1650962230000|2022-04-26 08:37:10|30219.35|30219.35|30222.89|30222.89|30222.89|30222.89|30219.35|30219.35|0
1650962250000|2022-04-26 08:37:30|30222.59|30222.59|30223.49|30223.49|30223.49|30223.49|30222.59|30222.59|0
1650962260000|2022-04-26 08:37:40|30227.02|30227.02|30227.02|30227.02|30227.02|30227.02|30227.02|30227.02|0
1650962280000|2022-04-26 08:38:00|30219.95|30219.95|30219.95|30219.95|30219.95|30219.95|30219.95|30219.95|0
1650962300000|2022-04-26 08:38:20|30212.88|30212.88|30212.88|30212.88|30212.88|30212.88|30212.88|30212.88|0
1650962320000|2022-04-26 08:38:40|30213.18|30213.18|30213.18|30213.18|30213.18|30213.18|30213.18|30213.18|0
1650962330000|2022-04-26 08:38:50|30212.88|30212.88|30217.62|30217.62|30221.15|30221.15|30212.88|30212.88|0
1650962350000|2022-04-26 08:39:10|30221.15|30221.15|30225.59|30225.59|30225.59|30225.59|30221.15|30221.15|0
1650962360000|2022-04-26 08:39:20|30224.99|30224.99|30225.29|30225.29|30225.29|30225.29|30224.99|30224.99|0
1650962370000|2022-04-26 08:39:30|30221.76|30221.76|30221.45|30221.45|30221.76|30221.76|30221.15|30221.15|0
1650962380000|2022-04-26 08:39:40|30214.38|30214.38|30214.38|30214.38|30214.38|30214.38|30214.08|30214.08|0
1650962390000|2022-04-26 08:39:50|30214.08|30214.08|30210.55|30210.55|30214.08|30214.08|30210.55|30210.55|0
1650962400000|2022-04-26 08:40:00|30210.85|30210.85|30207.62|30207.62|30210.85|30210.85|30207.62|30207.62|0
1650962410000|2022-04-26 08:40:10|30207.32|30207.32|30210.55|30210.55|30211.15|30211.15|30207.32|30207.32|0
1650962440000|2022-04-26 08:40:40|30214.08|30214.08|30213.18|30213.18|30214.08|30214.08|30213.18|30213.18|0
1650962460000|2022-04-26 08:41:00|30212.58|30212.58|30212.58|30212.58|30212.58|30212.58|30212.58|30212.58|0
1650962470000|2022-04-26 08:41:10|30212.88|30212.88|30212.88|30212.88|30212.88|30212.88|30212.88|30212.88|0
1650962480000|2022-04-26 08:41:20|30212.47|30212.47|30212.47|30212.47|30212.47|30212.47|30212.47|30212.47|0
1650962520000|2022-04-26 08:42:00|30187.73|30187.73|30187.13|30187.13|30187.73|30187.73|30186.23|30186.23|0
1650962550000|2022-04-26 08:42:30|30190.66|30190.66|30197.13|30197.13|30197.13|30197.13|30190.06|30190.06|0
1650962560000|2022-04-26 08:42:40|30200.67|30200.67|30200.67|30200.67|30200.67|30200.67|30200.67|30200.67|0
1650962570000|2022-04-26 08:42:50|30204.2|30204.2|30207.74|30207.74|30208.64|30208.64|30204.2|30204.2|0
1650962580000|2022-04-26 08:43:00|30208.64|30208.64|30205.1|30205.1|30208.64|30208.64|30205.1|30205.1|0
1650962610000|2022-04-26 08:43:30|30208.64|30208.64|30222.78|30222.78|30222.78|30222.78|30208.64|30208.64|0
1650962620000|2022-04-26 08:43:40|30215.71|30215.71|30215.41|30215.41|30215.71|30215.71|30214.81|30214.81|0
1650962630000|2022-04-26 08:43:50|30208.34|30208.34|30204.8|30204.8|30208.34|30208.34|30204.8|30204.8|0
1650962650000|2022-04-26 08:44:10|30201.27|30201.27|30200.67|30200.67|30201.27|30201.27|30200.67|30200.67|0
1650962660000|2022-04-26 08:44:20|30207.74|30207.74|30207.74|30207.74|30207.74|30207.74|30207.74|30207.74|0
1650962670000|2022-04-26 08:44:30|30207.44|30207.44|30207.44|30207.44|30207.44|30207.44|30207.44|30207.44|0
1650962710000|2022-04-26 08:45:10|30208.34|30208.34|30208.34|30208.34|30208.34|30208.34|30208.34|30208.34|0
1650962720000|2022-04-26 08:45:20|30201.27|30201.27|30201.27|30201.27|30201.27|30201.27|30201.27|30201.27|0
1650962770000|2022-04-26 08:46:10|30190.66|30190.66|30190.66|30190.66|30190.66|30190.66|30190.66|30190.66|0
1650962780000|2022-04-26 08:46:20|30194.2|30194.2|30194.2|30194.2|30194.2|30194.2|30194.2|30194.2|0
1650962790000|2022-04-26 08:46:30|30187.13|30187.13|30187.13|30187.13|30187.13|30187.13|30187.13|30187.13|0
1650962800000|2022-04-26 08:46:40|30176.52|30176.52|30174.42|30174.42|30176.52|30176.52|30174.42|30174.42|0
1650962810000|2022-04-26 08:46:50|30177.96|30177.96|30188.56|30188.56|30188.56|30188.56|30177.96|30177.96|0
1650962830000|2022-04-26 08:47:10|30188.86|30188.86|30188.86|30188.86|30188.86|30188.86|30188.86|30188.86|0
1650962860000|2022-04-26 08:47:40|30185.33|30185.33|30181.79|30181.79|30185.33|30185.33|30181.79|30181.79|0
1650962870000|2022-04-26 08:47:50|30182.39|30182.39|30181.49|30181.49|30182.39|30182.39|30181.49|30181.49|0
1650962880000|2022-04-26 08:48:00|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|0
1650962900000|2022-04-26 08:48:20|30185.03|30185.03|30188.56|30188.56|30188.56|30188.56|30185.03|30185.03|0
1650962930000|2022-04-26 08:48:50|30181.49|30181.49|30181.49|30181.49|30181.49|30181.49|30181.49|30181.49|0
1650962940000|2022-04-26 08:49:00|30177.96|30177.96|30177.96|30177.96|30177.96|30177.96|30177.96|30177.96|0
1650962950000|2022-04-26 08:49:10|30181.49|30181.49|30185.03|30185.03|30185.03|30185.03|30181.49|30181.49|0
1650962970000|2022-04-26 08:49:30|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|0
1650962990000|2022-04-26 08:49:50|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|0
1650963000000|2022-04-26 08:50:00|30185.03|30185.03|30185.03|30185.03|30185.03|30185.03|30185.03|30185.03|0
1650963030000|2022-04-26 08:50:30|30188.56|30188.56|30192.09|30192.09|30192.09|30192.09|30188.56|30188.56|0
1650963060000|2022-04-26 08:51:00|30195.63|30195.63|30196.23|30196.23|30196.23|30196.23|30195.63|30195.63|0
1650963080000|2022-04-26 08:51:20|30210.37|30210.37|30206.84|30206.84|30210.37|30210.37|30206.84|30206.84|0
1650963090000|2022-04-26 08:51:30|30203.3|30203.3|30203.6|30203.6|30203.6|30203.6|30203.3|30203.3|0
1650963120000|2022-04-26 08:52:00|30203.3|30203.3|30199.77|30199.77|30203.3|30203.3|30199.77|30199.77|0
1650963130000|2022-04-26 08:52:10|30203.3|30203.3|30203.3|30203.3|30203.3|30203.3|30203.3|30203.3|0
1650963150000|2022-04-26 08:52:30|30210.37|30210.37|30206.84|30206.84|30210.37|30210.37|30206.84|30206.84|0
1650963180000|2022-04-26 08:53:00|30203.3|30203.3|30203.3|30203.3|30203.3|30203.3|30203.3|30203.3|0
1650963190000|2022-04-26 08:53:10|30199.77|30199.77|30199.47|30199.47|30199.77|30199.77|30199.47|30199.47|0
1650963200000|2022-04-26 08:53:20|30195.93|30195.93|30199.47|30199.47|30203|30203|30195.93|30195.93|0
1650963210000|2022-04-26 08:53:30|30199.06|30199.06|30206.13|30206.13|30206.13|30206.13|30199.06|30199.06|0
1650963220000|2022-04-26 08:53:40|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|0
1650963240000|2022-04-26 08:54:00|30220.67|30220.67|30228.35|30228.35|30228.35|30228.35|30220.67|30220.67|0
1650963250000|2022-04-26 08:54:10|30221.28|30221.28|30221.28|30221.28|30221.28|30221.28|30221.28|30221.28|0
1650963270000|2022-04-26 08:54:30|30217.74|30217.74|30214.21|30214.21|30217.74|30217.74|30214.21|30214.21|0
1650963280000|2022-04-26 08:54:40|30210.67|30210.67|30210.67|30210.67|30210.67|30210.67|30210.67|30210.67|0
1650963290000|2022-04-26 08:54:50|30210.26|30210.26|30210.26|30210.26|30210.26|30210.26|30210.26|30210.26|0
1650963300000|2022-04-26 08:55:00|30206.73|30206.73|30210.26|30210.26|30210.26|30210.26|30206.73|30206.73|0
1650963310000|2022-04-26 08:55:10|30213.8|30213.8|30217.33|30217.33|30217.33|30217.33|30213.8|30213.8|0
1650963340000|2022-04-26 08:55:40|30210.26|30210.26|30213.8|30213.8|30213.8|30213.8|30210.26|30210.26|0
1650963350000|2022-04-26 08:55:50|30214.1|30214.1|30214.1|30214.1|30214.1|30214.1|30214.1|30214.1|0
1650963360000|2022-04-26 08:56:00|30210.56|30210.56|30210.56|30210.56|30214.1|30214.1|30210.56|30210.56|0
1650963400000|2022-04-26 08:56:40|30203.49|30203.49|30199.96|30199.96|30203.49|30203.49|30196.42|30196.42|0
1650963420000|2022-04-26 08:57:00|30207.03|30207.03|30207.03|30207.03|30207.03|30207.03|30207.03|30207.03|0
1650963430000|2022-04-26 08:57:10|30203.49|30203.49|30204.69|30204.69|30208.23|30208.23|30203.49|30203.49|0
1650963440000|2022-04-26 08:57:20|30201.16|30201.16|30201.16|30201.16|30201.16|30201.16|30201.16|30201.16|0
1650963450000|2022-04-26 08:57:30|30194.09|30194.09|30194.09|30194.09|30194.09|30194.09|30194.09|30194.09|0
1650963460000|2022-04-26 08:57:40|30197.62|30197.62|30201.16|30201.16|30201.16|30201.16|30197.62|30197.62|0
1650963470000|2022-04-26 08:57:50|30204.69|30204.69|30204.39|30204.39|30204.69|30204.69|30204.39|30204.39|0
1650963480000|2022-04-26 08:58:00|30207.93|30207.93|30211.95|30211.95|30211.95|30211.95|30207.93|30207.93|0
1650963490000|2022-04-26 08:58:10|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|0
1650963500000|2022-04-26 08:58:20|30222.55|30222.55|30222.55|30222.55|30222.55|30222.55|30222.55|30222.55|0
1650963520000|2022-04-26 08:58:40|30222.25|30222.25|30225.79|30225.79|30225.79|30225.79|30222.25|30222.25|0
1650963550000|2022-04-26 08:59:10|30229.32|30229.32|30229.92|30229.92|30229.92|30229.92|30229.32|30229.32|0
1650963560000|2022-04-26 08:59:20|30233.46|30233.46|30236.99|30236.99|30236.99|30236.99|30233.46|30233.46|0
1650963610000|2022-04-26 09:00:10|30236.39|30236.39|30229.32|30229.32|30236.39|30236.39|30229.32|30229.32|0
1650963640000|2022-04-26 09:00:40|30229.62|30229.62|30229.62|30229.62|30229.62|30229.62|30229.62|30229.62|0
1650963650000|2022-04-26 09:00:50|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|0
1650963660000|2022-04-26 09:01:00|30222.55|30222.55|30222.55|30222.55|30222.55|30222.55|30222.55|30222.55|0
1650963670000|2022-04-26 09:01:10|30229.62|30229.62|30229.38|30229.38|30229.62|30229.62|30229.38|30229.38|0
1650963690000|2022-04-26 09:01:30|30222.31|30222.31|30225.84|30225.84|30225.84|30225.84|30222.31|30222.31|0
1650963700000|2022-04-26 09:01:40|30229.38|30229.38|30225.84|30225.84|30229.38|30229.38|30225.84|30225.84|0
1650963710000|2022-04-26 09:01:50|30222.31|30222.31|30222.31|30222.31|30222.31|30222.31|30222.31|30222.31|0
1650963720000|2022-04-26 09:02:00|30225.84|30225.84|30229.38|30229.38|30229.38|30229.38|30225.84|30225.84|0
1650963730000|2022-04-26 09:02:10|30225.84|30225.84|30225.84|30225.84|30225.84|30225.84|30225.84|30225.84|0
1650963770000|2022-04-26 09:02:50|30222.31|30222.31|30225.84|30225.84|30225.84|30225.84|30222.31|30222.31|0
1650963780000|2022-04-26 09:03:00|30229.38|30229.38|30229.38|30229.38|30229.38|30229.38|30229.38|30229.38|0
1650963790000|2022-04-26 09:03:10|30229.79|30229.79|30233.32|30233.32|30233.32|30233.32|30229.79|30229.79|0
1650963810000|2022-04-26 09:03:30|30233.92|30233.92|30237.46|30237.46|30237.46|30237.46|30233.92|30233.92|0
1650963860000|2022-04-26 09:04:20|30233.92|30233.92|30231.38|30231.38|30233.92|30233.92|30231.38|30231.38|0
1650963880000|2022-04-26 09:04:40|30238.45|30238.45|30238.45|30238.45|30238.45|30238.45|30238.45|30238.45|0
1650963890000|2022-04-26 09:04:50|30238.04|30238.04|30238.04|30238.04|30238.04|30238.04|30238.04|30238.04|0
1650963920000|2022-04-26 09:05:20|30245.11|30245.11|30245.11|30245.11|30245.11|30245.11|30245.11|30245.11|0
1650963930000|2022-04-26 09:05:30|30248.65|30248.65|30248.65|30248.65|30248.65|30248.65|30248.65|30248.65|0
1650963980000|2022-04-26 09:06:20|30255.72|30255.72|30255.72|30255.72|30255.72|30255.72|30255.72|30255.72|0
1650963990000|2022-04-26 09:06:30|30252.18|30252.18|30255.72|30255.72|30255.72|30255.72|30252.18|30252.18|0
1650964000000|2022-04-26 09:06:40|30259.25|30259.25|30259.25|30259.25|30259.25|30259.25|30259.25|30259.25|0
1650964020000|2022-04-26 09:07:00|30262.79|30262.79|30262.79|30262.79|30266.32|30266.32|30262.79|30262.79|0
1650964030000|2022-04-26 09:07:10|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|0
1650964040000|2022-04-26 09:07:20|30266.62|30266.62|30270.16|30270.16|30270.16|30270.16|30266.62|30266.62|0
1650964050000|2022-04-26 09:07:30|30266.62|30266.62|30266.62|30266.62|30266.62|30266.62|30266.62|30266.62|0
1650964070000|2022-04-26 09:07:50|30263.09|30263.09|30266.62|30266.62|30266.62|30266.62|30263.09|30263.09|0
1650964080000|2022-04-26 09:08:00|30273.69|30273.69|30284.3|30284.3|30284.3|30284.3|30273.69|30273.69|0
1650964090000|2022-04-26 09:08:10|30280.76|30280.76|30287.83|30287.83|30287.83|30287.83|30280.76|30280.76|0
1650964110000|2022-04-26 09:08:30|30284.3|30284.3|30277.64|30277.64|30284.71|30284.71|30277.64|30277.64|0
1650964120000|2022-04-26 09:08:40|30270.57|30270.57|30274.1|30274.1|30274.1|30274.1|30270.57|30270.57|0
1650964130000|2022-04-26 09:08:50|30270.57|30270.57|30270.57|30270.57|30270.57|30270.57|30270.57|30270.57|0
1650964160000|2022-04-26 09:09:20|30270.87|30270.87|30270.87|30270.87|30270.87|30270.87|30270.87|30270.87|0
1650964170000|2022-04-26 09:09:30|30274.4|30274.4|30274.4|30274.4|30274.4|30274.4|30274.4|30274.4|0
1650964180000|2022-04-26 09:09:40|30277.94|30277.94|30285.01|30285.01|30285.01|30285.01|30277.94|30277.94|0
1650964210000|2022-04-26 09:10:10|30281.47|30281.47|30281.47|30281.47|30281.47|30281.47|30281.47|30281.47|0
1650964220000|2022-04-26 09:10:20|30277.94|30277.94|30277.94|30277.94|30277.94|30277.94|30277.94|30277.94|0
1650964230000|2022-04-26 09:10:30|30274.4|30274.4|30274.1|30274.1|30274.4|30274.4|30270.57|30270.57|0
1650964240000|2022-04-26 09:10:40|30256.43|30256.43|30255.72|30255.72|30256.43|30256.43|30255.72|30255.72|0
1650964260000|2022-04-26 09:11:00|30259.25|30259.25|30259.25|30259.25|30259.25|30259.25|30259.25|30259.25|0
1650964300000|2022-04-26 09:11:40|30276.93|30276.93|30276.93|30276.93|30276.93|30276.93|30276.93|30276.93|0
1650964320000|2022-04-26 09:12:00|30269.86|30269.86|30269.86|30269.86|30269.86|30269.86|30269.86|30269.86|0
1650964330000|2022-04-26 09:12:10|30276.93|30276.93|30280.46|30280.46|30280.46|30280.46|30276.93|30276.93|0
1650964340000|2022-04-26 09:12:20|30284|30284|30283.7|30283.7|30284|30284|30283.7|30283.7|0
1650964350000|2022-04-26 09:12:30|30283.1|30283.1|30286.93|30286.93|30286.93|30286.93|30283.1|30283.1|0
1650964390000|2022-04-26 09:13:10|30269.26|30269.26|30269.26|30269.26|30269.26|30269.26|30269.26|30269.26|0
1650964410000|2022-04-26 09:13:30|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|0
1650964420000|2022-04-26 09:13:40|30280.27|30280.27|30280.27|30280.27|30280.27|30280.27|30280.27|30280.27|0
1650964450000|2022-04-26 09:14:10|30283.81|30283.81|30283.81|30283.81|30283.81|30283.81|30283.81|30283.81|0
1650964480000|2022-04-26 09:14:40|30276.74|30276.74|30276.74|30276.74|30276.74|30276.74|30276.74|30276.74|0
1650964490000|2022-04-26 09:14:50|30276.14|30276.14|30276.14|30276.14|30276.14|30276.14|30276.14|30276.14|0
1650964500000|2022-04-26 09:15:00|30272.6|30272.6|30272.6|30272.6|30272.6|30272.6|30272.6|30272.6|0
1650964510000|2022-04-26 09:15:10|30272.3|30272.3|30272.6|30272.6|30272.6|30272.6|30272.3|30272.3|0
1650964520000|2022-04-26 09:15:20|30265.53|30265.53|30262|30262|30265.53|30265.53|30262|30262|0
1650964550000|2022-04-26 09:15:50|30261.7|30261.7|30262|30262|30262|30262|30261.7|30261.7|0
1650964560000|2022-04-26 09:16:00|30261.7|30261.7|30261.7|30261.7|30261.7|30261.7|30261.7|30261.7|0
1650964570000|2022-04-26 09:16:10|30262.3|30262.3|30262.3|30262.3|30262.3|30262.3|30262.3|30262.3|0
1650964580000|2022-04-26 09:16:20|30258.76|30258.76|30262.3|30262.3|30262.3|30262.3|30258.76|30258.76|0
1650964590000|2022-04-26 09:16:30|30265.83|30265.83|30265.83|30265.83|30265.83|30265.83|30265.83|30265.83|0
1650964600000|2022-04-26 09:16:40|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|0
1650964640000|2022-04-26 09:17:20|30262|30262|30258.46|30258.46|30262|30262|30258.46|30258.46|0
1650964650000|2022-04-26 09:17:30|30262|30262|30262|30262|30262|30262|30262|30262|0
1650964670000|2022-04-26 09:17:50|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|0
1650964700000|2022-04-26 09:18:20|30272.6|30272.6|30276.14|30276.14|30276.14|30276.14|30272.6|30272.6|0
1650964740000|2022-04-26 09:19:00|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|0
1650964760000|2022-04-26 09:19:20|30264.63|30264.63|30264.63|30264.63|30264.63|30264.63|30264.63|30264.63|0
1650964780000|2022-04-26 09:19:40|30264.15|30264.15|30264.15|30264.15|30264.15|30264.15|30264.15|30264.15|0
1650964790000|2022-04-26 09:19:50|30260.61|30260.61|30264.15|30264.15|30264.15|30264.15|30260.61|30260.61|0
1650964810000|2022-04-26 09:20:10|30271.22|30271.22|30278.7|30278.7|30278.7|30278.7|30271.22|30271.22|0
1650964830000|2022-04-26 09:20:30|30282.23|30282.23|30282.23|30282.23|30282.23|30282.23|30282.23|30282.23|0
1650964840000|2022-04-26 09:20:40|30278.7|30278.7|30278.7|30278.7|30278.7|30278.7|30278.7|30278.7|0
1650964850000|2022-04-26 09:20:50|30275.16|30275.16|30274.86|30274.86|30275.46|30275.46|30274.86|30274.86|0
1650964860000|2022-04-26 09:21:00|30271.33|30271.33|30275.46|30275.46|30275.46|30275.46|30267.79|30267.79|0
1650964870000|2022-04-26 09:21:10|30282.53|30282.53|30282.53|30282.53|30282.53|30282.53|30282.53|30282.53|0
1650964900000|2022-04-26 09:21:40|30282.94|30282.94|30282.94|30282.94|30282.94|30282.94|30282.94|30282.94|0
1650964940000|2022-04-26 09:22:20|30290.01|30290.01|30290.01|30290.01|30290.01|30290.01|30290.01|30290.01|0
1650964950000|2022-04-26 09:22:30|30282.94|30282.94|30282.94|30282.94|30282.94|30282.94|30282.94|30282.94|0
1650964970000|2022-04-26 09:22:50|30282.53|30282.53|30283.35|30283.35|30283.35|30283.35|30282.53|30282.53|0
1650964980000|2022-04-26 09:23:00|30282.75|30282.75|30282.75|30282.75|30282.75|30282.75|30282.75|30282.75|0
1650964990000|2022-04-26 09:23:10|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|0
1650965020000|2022-04-26 09:23:40|30290.12|30290.12|30290.12|30290.12|30293.65|30293.65|30290.12|30290.12|0
1650965060000|2022-04-26 09:24:20|30286.58|30286.58|30283.05|30283.05|30286.58|30286.58|30283.05|30283.05|0
1650965070000|2022-04-26 09:24:30|30275.98|30275.98|30272.45|30272.45|30275.98|30275.98|30272.45|30272.45|0
1650965090000|2022-04-26 09:24:50|30279.52|30279.52|30283.05|30283.05|30283.05|30283.05|30279.52|30279.52|0
1650965100000|2022-04-26 09:25:00|30286.58|30286.58|30286.58|30286.58|30286.58|30286.58|30286.58|30286.58|0
1650965110000|2022-04-26 09:25:10|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|0
1650965130000|2022-04-26 09:25:30|30286.58|30286.58|30286.58|30286.58|30286.58|30286.58|30286.58|30286.58|0
1650965180000|2022-04-26 09:26:20|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|0
1650965190000|2022-04-26 09:26:30|30290.53|30290.53|30294.06|30294.06|30294.06|30294.06|30290.53|30290.53|0
1650965220000|2022-04-26 09:27:00|30290.53|30290.53|30286.99|30286.99|30290.53|30290.53|30286.99|30286.99|0
1650965250000|2022-04-26 09:27:30|30276.39|30276.39|30276.39|30276.39|30276.39|30276.39|30276.39|30276.39|0
1650965270000|2022-04-26 09:27:50|30272.86|30272.86|30272.86|30272.86|30272.86|30272.86|30272.86|30272.86|0
1650965320000|2022-04-26 09:28:40|30269.02|30269.02|30269.32|30269.32|30269.32|30269.32|30269.02|30269.02|0
1650965330000|2022-04-26 09:28:50|30262.25|30262.25|30262.25|30262.25|30262.25|30262.25|30262.25|30262.25|0
1650965370000|2022-04-26 09:29:30|30261.95|30261.95|30261.95|30261.95|30261.95|30261.95|30261.95|30261.95|0
1650965380000|2022-04-26 09:29:40|30269.02|30269.02|30269.02|30269.02|30269.02|30269.02|30269.02|30269.02|0
1650965420000|2022-04-26 09:30:20|30272.55|30272.55|30272.55|30272.55|30272.55|30272.55|30272.55|30272.55|0
1650965460000|2022-04-26 09:31:00|30279.62|30279.62|30279.62|30279.62|30279.62|30279.62|30279.62|30279.62|0
1650965470000|2022-04-26 09:31:10|30280.23|30280.23|30280.23|30280.23|30280.23|30280.23|30280.23|30280.23|0
1650965490000|2022-04-26 09:31:30|30283.76|30283.76|30283.35|30283.35|30283.76|30283.76|30283.35|30283.35|0
1650965510000|2022-04-26 09:31:50|30283.65|30283.65|30283.65|30283.65|30283.65|30283.65|30283.65|30283.65|0
1650965540000|2022-04-26 09:32:20|30287.19|30287.19|30290.96|30290.96|30290.96|30290.96|30287.19|30287.19|0
1650965550000|2022-04-26 09:32:30|30283.89|30283.89|30283.89|30283.89|30283.89|30283.89|30283.89|30283.89|0
1650965560000|2022-04-26 09:32:40|30284.38|30284.38|30284.38|30284.38|30284.38|30284.38|30284.38|30284.38|0
1650965570000|2022-04-26 09:32:50|30287.91|30287.91|30284.98|30284.98|30287.91|30287.91|30284.38|30284.38|0
1650965580000|2022-04-26 09:33:00|30288.51|30288.51|30288.51|30288.51|30288.51|30288.51|30288.51|30288.51|0
1650965590000|2022-04-26 09:33:10|30295.58|30295.58|30295.58|30295.58|30295.58|30295.58|30295.58|30295.58|0
1650965610000|2022-04-26 09:33:30|30309.72|30309.72|30306.19|30306.19|30309.72|30309.72|30306.19|30306.19|0
1650965630000|2022-04-26 09:33:50|30302.65|30302.65|30302.65|30302.65|30302.65|30302.65|30302.65|30302.65|0
1650965640000|2022-04-26 09:34:00|30295.58|30295.58|30292.05|30292.05|30295.58|30295.58|30292.05|30292.05|0
1650965670000|2022-04-26 09:34:30|30295.58|30295.58|30295.58|30295.58|30299.12|30299.12|30295.58|30295.58|0
1650965680000|2022-04-26 09:34:40|30295.28|30295.28|30295.28|30295.28|30295.28|30295.28|30295.28|30295.28|0
1650965690000|2022-04-26 09:34:50|30291.75|30291.75|30291.75|30291.75|30291.75|30291.75|30291.75|30291.75|0
1650965710000|2022-04-26 09:35:10|30292.05|30292.05|30292.05|30292.05|30292.05|30292.05|30292.05|30292.05|0
1650965730000|2022-04-26 09:35:30|30292.95|30292.95|30300.02|30300.02|30300.02|30300.02|30292.95|30292.95|0
1650965770000|2022-04-26 09:36:10|30300.26|30300.26|30299.96|30299.96|30300.26|30300.26|30299.96|30299.96|0
1650965800000|2022-04-26 09:36:40|30303.5|30303.5|30307.03|30307.03|30307.03|30307.03|30303.5|30303.5|0
1650965820000|2022-04-26 09:37:00|30310.57|30310.57|30310.57|30310.57|30310.57|30310.57|30310.57|30310.57|0
1650965830000|2022-04-26 09:37:10|30317.63|30317.63|30317.94|30317.94|30317.94|30317.94|30317.63|30317.63|0
1650965840000|2022-04-26 09:37:20|30310.87|30310.87|30310.87|30310.87|30310.87|30310.87|30310.87|30310.87|0
1650965890000|2022-04-26 09:38:10|30307.33|30307.33|30314.4|30314.4|30314.4|30314.4|30307.33|30307.33|0
1650965900000|2022-04-26 09:38:20|30317.94|30317.94|30317.94|30317.94|30317.94|30317.94|30317.94|30317.94|0
1650965940000|2022-04-26 09:39:00|30300.26|30300.26|30300.26|30300.26|30300.26|30300.26|30296.73|30296.73|0
1650965950000|2022-04-26 09:39:10|30303.8|30303.8|30303.8|30303.8|30303.8|30303.8|30303.8|30303.8|0
1650965960000|2022-04-26 09:39:20|30296.73|30296.73|30300.26|30300.26|30300.26|30300.26|30296.73|30296.73|0
1650965970000|2022-04-26 09:39:30|30303.8|30303.8|30315.22|30315.22|30315.22|30315.22|30303.8|30303.8|0
1650966000000|2022-04-26 09:40:00|30318.75|30318.75|30318.75|30318.75|30318.75|30318.75|30318.75|30318.75|0
1650966010000|2022-04-26 09:40:10|30322.29|30322.29|30322.29|30322.29|30322.29|30322.29|30322.29|30322.29|0
1650966040000|2022-04-26 09:40:40|30321.99|30321.99|30321.28|30321.28|30321.99|30321.99|30321.28|30321.28|0
1650966050000|2022-04-26 09:40:50|30310.67|30310.67|30310.67|30310.67|30310.67|30310.67|30310.67|30310.67|0
1650966060000|2022-04-26 09:41:00|30311.08|30311.08|30311.49|30311.49|30311.49|30311.49|30311.08|30311.08|0
1650966110000|2022-04-26 09:41:50|30315.03|30315.03|30315.03|30315.03|30315.03|30315.03|30315.03|30315.03|0
1650966120000|2022-04-26 09:42:00|30318.56|30318.56|30318.56|30318.56|30318.56|30318.56|30318.56|30318.56|0
1650966160000|2022-04-26 09:42:40|30329.17|30329.17|30328.35|30328.35|30329.17|30329.17|30328.35|30328.35|0
1650966170000|2022-04-26 09:42:50|30331.88|30331.88|30331.88|30331.88|30331.88|30331.88|30331.88|30331.88|0
1650966180000|2022-04-26 09:43:00|30332.29|30332.29|30332.29|30332.29|30332.29|30332.29|30332.29|30332.29|0
1650966190000|2022-04-26 09:43:10|30335.83|30335.83|30336.13|30336.13|30336.13|30336.13|30335.83|30335.83|0
1650966230000|2022-04-26 09:43:50|30353.8|30353.8|30353.8|30353.8|30353.8|30353.8|30353.8|30353.8|0
1650966260000|2022-04-26 09:44:20|30364.41|30364.41|30364.41|30364.41|30364.41|30364.41|30364.41|30364.41|0
1650966280000|2022-04-26 09:44:40|30357.04|30357.04|30357.04|30357.04|30360.57|30360.57|30357.04|30357.04|0
1650966290000|2022-04-26 09:44:50|30353.5|30353.5|30353.09|30353.09|30353.5|30353.5|30353.09|30353.09|0
1650966300000|2022-04-26 09:45:00|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|0
1650966310000|2022-04-26 09:45:10|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|0
1650966320000|2022-04-26 09:45:20|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|0
1650966340000|2022-04-26 09:45:40|30353.09|30353.09|30349.56|30349.56|30353.09|30353.09|30349.56|30349.56|0
1650966350000|2022-04-26 09:45:50|30346.02|30346.02|30345.72|30345.72|30346.02|30346.02|30342.19|30342.19|0
1650966380000|2022-04-26 09:46:20|30349.26|30349.26|30349.26|30349.26|30349.26|30349.26|30349.26|30349.26|0
1650966420000|2022-04-26 09:47:00|30352.79|30352.79|30352.79|30352.79|30352.79|30352.79|30352.79|30352.79|0
1650966430000|2022-04-26 09:47:10|30356.33|30356.33|30356.33|30356.33|30356.33|30356.33|30356.33|30356.33|0
1650966440000|2022-04-26 09:47:20|30359.86|30359.86|30363.4|30363.4|30363.4|30363.4|30359.86|30359.86|0
1650966460000|2022-04-26 09:47:40|30366.93|30366.93|30367.23|30367.23|30367.23|30367.23|30366.93|30366.93|0
1650966480000|2022-04-26 09:48:00|30360.16|30360.16|30360.16|30360.16|30360.16|30360.16|30360.16|30360.16|0
1650966490000|2022-04-26 09:48:10|30356.63|30356.63|30360.16|30360.16|30360.16|30360.16|30356.63|30356.63|0
1650966520000|2022-04-26 09:48:40|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|30356.63|0
1650966540000|2022-04-26 09:49:00|30360.16|30360.16|30363.7|30363.7|30363.7|30363.7|30360.16|30360.16|0
1650966560000|2022-04-26 09:49:20|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|0
1650966580000|2022-04-26 09:49:40|30352.49|30352.49|30352.49|30352.49|30352.49|30352.49|30352.49|30352.49|0
1650966590000|2022-04-26 09:49:50|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|0
1650966610000|2022-04-26 09:50:10|30345.42|30345.42|30345.42|30345.42|30345.42|30345.42|30341.89|30341.89|0
1650966620000|2022-04-26 09:50:20|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|0
1650966640000|2022-04-26 09:50:40|30352.49|30352.49|30352.49|30352.49|30352.49|30352.49|30348.96|30348.96|0
1650966670000|2022-04-26 09:51:10|30345.42|30345.42|30330.57|30330.57|30345.42|30345.42|30330.57|30330.57|0
1650966680000|2022-04-26 09:51:20|30334.11|30334.11|30337.64|30337.64|30337.64|30337.64|30334.11|30334.11|0
1650966750000|2022-04-26 09:52:30|30348.25|30348.25|30355.32|30355.32|30355.32|30355.32|30348.25|30348.25|0
1650966770000|2022-04-26 09:52:50|30351.78|30351.78|30351.78|30351.78|30351.78|30351.78|30351.78|30351.78|0
1650966790000|2022-04-26 09:53:10|30358.85|30358.85|30362.39|30362.39|30362.39|30362.39|30358.85|30358.85|0
1650966800000|2022-04-26 09:53:20|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|0
1650966830000|2022-04-26 09:53:50|30358.85|30358.85|30358.85|30358.85|30358.85|30358.85|30358.85|30358.85|0
1650966840000|2022-04-26 09:54:00|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|0
1650966850000|2022-04-26 09:54:10|30348.25|30348.25|30355.32|30355.32|30355.32|30355.32|30348.25|30348.25|0
1650966870000|2022-04-26 09:54:30|30362.39|30362.39|30362.39|30362.39|30362.39|30362.39|30362.39|30362.39|0
1650966890000|2022-04-26 09:54:50|30362.14|30362.14|30351.54|30351.54|30362.14|30362.14|30351.54|30351.54|0
1650966920000|2022-04-26 09:55:20|30362.14|30362.14|30362.14|30362.14|30362.14|30362.14|30362.14|30362.14|0
1650966930000|2022-04-26 09:55:30|30369.21|30369.21|30369.21|30369.21|30369.21|30369.21|30369.21|30369.21|0
1650966940000|2022-04-26 09:55:40|30372.75|30372.75|30376.28|30376.28|30376.28|30376.28|30372.75|30372.75|0
1650966950000|2022-04-26 09:55:50|30376.89|30376.89|30380.42|30380.42|30380.42|30380.42|30376.89|30376.89|0
1650966980000|2022-04-26 09:56:20|30383.96|30383.96|30384.26|30384.26|30384.26|30384.26|30383.96|30383.96|0
1650967000000|2022-04-26 09:56:40|30394.86|30394.86|30394.86|30394.86|30394.86|30394.86|30394.86|30394.86|0
1650967010000|2022-04-26 09:56:50|30398.4|30398.4|30398.4|30398.4|30398.4|30398.4|30398.4|30398.4|0
1650967020000|2022-04-26 09:57:00|30394.86|30394.86|30394.86|30394.86|30394.86|30394.86|30394.86|30394.86|0
1650967030000|2022-04-26 09:57:10|30398.4|30398.4|30398.4|30398.4|30398.4|30398.4|30398.4|30398.4|0
1650967060000|2022-04-26 09:57:40|30394.86|30394.86|30401.63|30401.63|30401.63|30401.63|30394.56|30394.56|0
1650967070000|2022-04-26 09:57:50|30394.56|30394.56|30394.56|30394.56|30394.56|30394.56|30394.26|30394.26|0
1650967080000|2022-04-26 09:58:00|30387.49|30387.49|30387.49|30387.49|30387.49|30387.49|30387.49|30387.49|0
1650967100000|2022-04-26 09:58:20|30373.35|30373.35|30373.35|30373.35|30373.35|30373.35|30373.35|30373.35|0
1650967200000|2022-04-26 10:00:00|30362.75|30362.75|30362.75|30362.75|30362.75|30362.75|30362.75|30362.75|0
1650967220000|2022-04-26 10:00:20|30369.82|30369.82|30359.21|30359.21|30369.82|30369.82|30359.21|30359.21|0
1650967230000|2022-04-26 10:00:30|30352.14|30352.14|30352.14|30352.14|30352.14|30352.14|30352.14|30352.14|0
1650967240000|2022-04-26 10:00:40|30359.21|30359.21|30359.21|30359.21|30359.21|30359.21|30359.21|30359.21|0
1650967250000|2022-04-26 10:00:50|30362.75|30362.75|30362.75|30362.75|30362.75|30362.75|30362.75|30362.75|0
1650967280000|2022-04-26 10:01:20|30376.89|30376.89|30373.35|30373.35|30376.89|30376.89|30373.35|30373.35|0
1650967290000|2022-04-26 10:01:30|30376.89|30376.89|30376.89|30376.89|30376.89|30376.89|30376.89|30376.89|0
1650967300000|2022-04-26 10:01:40|30383.96|30383.96|30383.96|30383.96|30383.96|30383.96|30383.96|30383.96|0
1650967310000|2022-04-26 10:01:50|30376.89|30376.89|30373.35|30373.35|30376.89|30376.89|30373.35|30373.35|0
1650967330000|2022-04-26 10:02:10|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|0
1650967340000|2022-04-26 10:02:20|30368.61|30368.61|30368.61|30368.61|30368.61|30368.61|30368.61|30368.61|0
1650967380000|2022-04-26 10:03:00|30365.08|30365.08|30365.08|30365.08|30365.08|30365.08|30365.08|30365.08|0
1650967390000|2022-04-26 10:03:10|30361.54|30361.54|30361.54|30361.54|30361.54|30361.54|30361.54|30361.54|0
1650967410000|2022-04-26 10:03:30|30350.94|30350.94|30350.94|30350.94|30350.94|30350.94|30350.94|30350.94|0
1650967420000|2022-04-26 10:03:40|30351.24|30351.24|30347.7|30347.7|30351.24|30351.24|30347.7|30347.7|0
1650967430000|2022-04-26 10:03:50|30348.31|30348.31|30348.61|30348.61|30348.61|30348.61|30348.31|30348.31|0
1650967440000|2022-04-26 10:04:00|30341.54|30341.54|30345.07|30345.07|30345.07|30345.07|30341.54|30341.54|0
1650967450000|2022-04-26 10:04:10|30338|30338|30338|30338|30338|30338|30338|30338|0
1650967460000|2022-04-26 10:04:20|30341.54|30341.54|30341.54|30341.54|30341.54|30341.54|30341.54|30341.54|0
1650967470000|2022-04-26 10:04:30|30338|30338|30341.54|30341.54|30341.54|30341.54|30338|30338|0
1650967480000|2022-04-26 10:04:40|30338|30338|30337.76|30337.76|30338|30338|30337.76|30337.76|0
1650967490000|2022-04-26 10:04:50|30338.06|30338.06|30338.06|30338.06|30338.06|30338.06|30338.06|30338.06|0
1650967500000|2022-04-26 10:05:00|30337.76|30337.76|30337.76|30337.76|30341.29|30341.29|30337.76|30337.76|0
1650967520000|2022-04-26 10:05:20|30341.29|30341.29|30351.9|30351.9|30351.9|30351.9|30341.29|30341.29|0
1650967540000|2022-04-26 10:05:40|30355.43|30355.43|30362.5|30362.5|30362.5|30362.5|30355.43|30355.43|0
1650967550000|2022-04-26 10:05:50|30366.04|30366.04|30362.5|30362.5|30366.04|30366.04|30362.5|30362.5|0
1650967610000|2022-04-26 10:06:50|30366.04|30366.04|30369.57|30369.57|30369.57|30369.57|30366.04|30366.04|0
1650967620000|2022-04-26 10:07:00|30358.97|30358.97|30355.43|30355.43|30358.97|30358.97|30355.43|30355.43|0
1650967680000|2022-04-26 10:08:00|30344.83|30344.83|30344.83|30344.83|30344.83|30344.83|30344.83|30344.83|0
1650967690000|2022-04-26 10:08:10|30341.29|30341.29|30341.29|30341.29|30341.29|30341.29|30341.29|30341.29|0
1650967700000|2022-04-26 10:08:20|30337.76|30337.76|30337.76|30337.76|30337.76|30337.76|30337.76|30337.76|0
1650967710000|2022-04-26 10:08:30|30337.55|30337.55|30337.55|30337.55|30337.55|30337.55|30337.55|30337.55|0
1650967740000|2022-04-26 10:09:00|30341.09|30341.09|30341.09|30341.09|30341.09|30341.09|30341.09|30341.09|0
1650967750000|2022-04-26 10:09:10|30337.55|30337.55|30337.25|30337.25|30337.55|30337.55|30337.25|30337.25|0
1650967770000|2022-04-26 10:09:30|30337.01|30337.01|30337.01|30337.01|30337.01|30337.01|30337.01|30337.01|0
1650967810000|2022-04-26 10:10:10|30344.08|30344.08|30344.08|30344.08|30344.08|30344.08|30344.08|30344.08|0
1650967830000|2022-04-26 10:10:30|30340.55|30340.55|30340.85|30340.85|30340.85|30340.85|30340.55|30340.55|0
1650967840000|2022-04-26 10:10:40|30330.24|30330.24|30330.24|30330.24|30330.24|30330.24|30330.24|30330.24|0
1650967850000|2022-04-26 10:10:50|30333.78|30333.78|30322.27|30322.27|30333.78|30333.78|30322.27|30322.27|0
1650967860000|2022-04-26 10:11:00|30321.97|30321.97|30321.06|30321.06|30321.97|30321.97|30321.06|30321.06|0
1650967870000|2022-04-26 10:11:10|30320.46|30320.46|30321.06|30321.06|30321.06|30321.06|30320.46|30320.46|0
1650967930000|2022-04-26 10:12:10|30331.66|30331.66|30331.66|30331.66|30331.66|30331.66|30331.66|30331.66|0
1650967940000|2022-04-26 10:12:20|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|0
1650967950000|2022-04-26 10:12:30|30331.06|30331.06|30331.36|30331.36|30331.36|30331.36|30331.06|30331.06|0
1650967980000|2022-04-26 10:13:00|30327.83|30327.83|30327.83|30327.83|30327.83|30327.83|30327.83|30327.83|0
1650968010000|2022-04-26 10:13:30|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|0
1650968070000|2022-04-26 10:14:30|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|0
1650968110000|2022-04-26 10:15:10|30323.39|30323.39|30319.85|30319.85|30323.39|30323.39|30319.85|30319.85|0
1650968150000|2022-04-26 10:15:50|30312.78|30312.78|30312.78|30312.78|30312.78|30312.78|30312.78|30312.78|0
1650968200000|2022-04-26 10:16:40|30305.71|30305.71|30305.71|30305.71|30305.71|30305.71|30305.71|30305.71|0
1650968220000|2022-04-26 10:17:00|30298.64|30298.64|30298.64|30298.64|30298.64|30298.64|30298.64|30298.64|0
1650968250000|2022-04-26 10:17:30|30295.11|30295.11|30295.11|30295.11|30295.11|30295.11|30295.11|30295.11|0
1650968310000|2022-04-26 10:18:30|30295.52|30295.52|30295.52|30295.52|30295.52|30295.52|30295.52|30295.52|0
1650968320000|2022-04-26 10:18:40|30291.98|30291.98|30281.38|30281.38|30291.98|30291.98|30281.38|30281.38|0
1650968340000|2022-04-26 10:19:00|30284.92|30284.92|30288.45|30288.45|30288.45|30288.45|30284.92|30284.92|0
1650968370000|2022-04-26 10:19:30|30302.59|30302.59|30306.12|30306.12|30306.12|30306.12|30302.59|30302.59|0
1650968380000|2022-04-26 10:19:40|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|0
1650968390000|2022-04-26 10:19:50|30313.49|30313.49|30313.49|30313.49|30313.49|30313.49|30313.49|30313.49|0
1650968430000|2022-04-26 10:20:30|30320.56|30320.56|30327.63|30327.63|30327.63|30327.63|30320.56|30320.56|0
1650968460000|2022-04-26 10:21:00|30328.24|30328.24|30328.24|30328.24|30328.24|30328.24|30328.24|30328.24|0
1650968470000|2022-04-26 10:21:10|30338.84|30338.84|30331.77|30331.77|30338.84|30338.84|30331.77|30331.77|0
1650968480000|2022-04-26 10:21:20|30338.84|30338.84|30338.84|30338.84|30338.84|30338.84|30338.84|30338.84|0
1650968510000|2022-04-26 10:21:50|30328.24|30328.24|30324.7|30324.7|30328.24|30328.24|30324.7|30324.7|0
1650968520000|2022-04-26 10:22:00|30331.77|30331.77|30331.77|30331.77|30331.77|30331.77|30331.77|30331.77|0
1650968530000|2022-04-26 10:22:10|30335.31|30335.31|30335.31|30335.31|30335.31|30335.31|30335.31|30335.31|0
1650968580000|2022-04-26 10:23:00|30334.4|30334.4|30309.85|30309.85|30334.59|30334.59|30309.85|30309.85|0
1650968590000|2022-04-26 10:23:10|30309.55|30309.55|30309.25|30309.25|30309.55|30309.55|30309.25|30309.25|0
1650968600000|2022-04-26 10:23:20|30316.32|30316.32|30316.32|30316.32|30316.32|30316.32|30316.32|30316.32|0
1650968640000|2022-04-26 10:24:00|30315.91|30315.91|30315.5|30315.5|30315.91|30315.91|30315.5|30315.5|0
1650968650000|2022-04-26 10:24:10|30319.03|30319.03|30326.1|30326.1|30326.1|30326.1|30319.03|30319.03|0
1650968720000|2022-04-26 10:25:20|30319.03|30319.03|30319.03|30319.03|30319.03|30319.03|30319.03|30319.03|0
1650968730000|2022-04-26 10:25:30|30318.43|30318.43|30319.28|30319.28|30319.28|30319.28|30318.43|30318.43|0
1650968740000|2022-04-26 10:25:40|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|0
1650968750000|2022-04-26 10:25:50|30315.44|30315.44|30315.44|30315.44|30315.44|30315.44|30315.44|30315.44|0
1650968780000|2022-04-26 10:26:20|30308.37|30308.37|30297.77|30297.77|30308.37|30308.37|30297.77|30297.77|0
1650968790000|2022-04-26 10:26:30|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|0
1650968810000|2022-04-26 10:26:50|30294.23|30294.23|30294.23|30294.23|30294.23|30294.23|30294.23|30294.23|0
1650968820000|2022-04-26 10:27:00|30297.77|30297.77|30301.3|30301.3|30301.3|30301.3|30297.77|30297.77|0
1650968890000|2022-04-26 10:28:10|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|0
1650968920000|2022-04-26 10:28:40|30301.3|30301.3|30304.84|30304.84|30304.84|30304.84|30301.3|30301.3|0
1650968930000|2022-04-26 10:28:50|30305.14|30305.14|30308.67|30308.67|30308.67|30308.67|30305.14|30305.14|0
1650968950000|2022-04-26 10:29:10|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|0
1650969010000|2022-04-26 10:30:10|30322.81|30322.81|30322.81|30322.81|30322.81|30322.81|30322.81|30322.81|0
1650969020000|2022-04-26 10:30:20|30329.88|30329.88|30329.88|30329.88|30329.88|30329.88|30329.88|30329.88|0
1650969030000|2022-04-26 10:30:30|30326.35|30326.35|30322.81|30322.81|30326.35|30326.35|30322.81|30322.81|0
1650969060000|2022-04-26 10:31:00|30329.88|30329.88|30329.88|30329.88|30329.88|30329.88|30329.88|30329.88|0
1650969070000|2022-04-26 10:31:10|30333.42|30333.42|30333.42|30333.42|30333.42|30333.42|30333.42|30333.42|0
1650969080000|2022-04-26 10:31:20|30336.95|30336.95|30336.95|30336.95|30336.95|30336.95|30336.95|30336.95|0
1650969100000|2022-04-26 10:31:40|30340.49|30340.49|30340.49|30340.49|30340.49|30340.49|30340.49|30340.49|0
1650969110000|2022-04-26 10:31:50|30354.63|30354.63|30354.63|30354.63|30354.63|30354.63|30354.63|30354.63|0
1650969120000|2022-04-26 10:32:00|30347.56|30347.56|30347.56|30347.56|30347.56|30347.56|30347.56|30347.56|0
1650969130000|2022-04-26 10:32:10|30347.97|30347.97|30347.97|30347.97|30347.97|30347.97|30347.97|30347.97|0
1650969160000|2022-04-26 10:32:40|30351.5|30351.5|30351.5|30351.5|30351.5|30351.5|30351.5|30351.5|0
1650969180000|2022-04-26 10:33:00|30355.04|30355.04|30355.04|30355.04|30355.04|30355.04|30355.04|30355.04|0
1650969200000|2022-04-26 10:33:20|30365.64|30365.64|30362.11|30362.11|30369.18|30369.18|30362.11|30362.11|0
1650969220000|2022-04-26 10:33:40|30369.18|30369.18|30369.18|30369.18|30369.18|30369.18|30369.18|30369.18|0
1650969240000|2022-04-26 10:34:00|30358.57|30358.57|30362.11|30362.11|30362.11|30362.11|30358.57|30358.57|0
1650969260000|2022-04-26 10:34:20|30351.5|30351.5|30351.5|30351.5|30351.5|30351.5|30351.5|30351.5|0
1650969340000|2022-04-26 10:35:40|30347.97|30347.97|30348.21|30348.21|30348.21|30348.21|30347.97|30347.97|0
1650969390000|2022-04-26 10:36:30|30355.28|30355.28|30355.28|30355.28|30355.28|30355.28|30355.28|30355.28|0
1650969440000|2022-04-26 10:37:20|30351.74|30351.74|30351.74|30351.74|30351.74|30351.74|30351.74|30351.74|0
1650969460000|2022-04-26 10:37:40|30348.21|30348.21|30348.21|30348.21|30348.21|30348.21|30348.21|30348.21|0
1650969510000|2022-04-26 10:38:30|30351.74|30351.74|30351.74|30351.74|30351.74|30351.74|30351.74|30351.74|0
1650969520000|2022-04-26 10:38:40|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|0
1650969530000|2022-04-26 10:38:50|30355.58|30355.58|30352.04|30352.04|30355.58|30355.58|30352.04|30352.04|0
1650969580000|2022-04-26 10:39:40|30355.58|30355.58|30348.51|30348.51|30355.58|30355.58|30348.51|30348.51|0
1650969590000|2022-04-26 10:39:50|30355.58|30355.58|30355.58|30355.58|30355.58|30355.58|30355.58|30355.58|0
1650969600000|2022-04-26 10:40:00|30359.11|30359.11|30362.65|30362.65|30362.65|30362.65|30359.11|30359.11|0
1650969610000|2022-04-26 10:40:10|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|0
1650969620000|2022-04-26 10:40:20|30355.58|30355.58|30355.58|30355.58|30355.58|30355.58|30355.58|30355.58|0
1650969630000|2022-04-26 10:40:30|30354.98|30354.98|30347.61|30347.61|30354.98|30354.98|30344.37|30344.37|0
1650969640000|2022-04-26 10:40:40|30344.07|30344.07|30340.54|30340.54|30344.07|30344.07|30340.54|30340.54|0
1650969660000|2022-04-26 10:41:00|30337|30337|30344.37|30344.37|30344.37|30344.37|30337|30337|0
1650969670000|2022-04-26 10:41:10|30351.44|30351.44|30354.98|30354.98|30354.98|30354.98|30351.44|30351.44|0
1650969700000|2022-04-26 10:41:40|30351.44|30351.44|30351.44|30351.44|30351.44|30351.44|30351.44|30351.44|0
1650969720000|2022-04-26 10:42:00|30347.91|30347.91|30344.37|30344.37|30351.44|30351.44|30344.37|30344.37|0
1650969750000|2022-04-26 10:42:30|30347.91|30347.91|30351.44|30351.44|30351.44|30351.44|30347.91|30347.91|0
1650969760000|2022-04-26 10:42:40|30347.91|30347.91|30347.91|30347.91|30347.91|30347.91|30347.91|30347.91|0
1650969770000|2022-04-26 10:42:50|30362.05|30362.05|30365.58|30365.58|30369.12|30369.12|30362.05|30362.05|0
1650969780000|2022-04-26 10:43:00|30372.65|30372.65|30372.65|30372.65|30372.65|30372.65|30372.65|30372.65|0
1650969800000|2022-04-26 10:43:20|30369.12|30369.12|30372.65|30372.65|30372.65|30372.65|30369.12|30369.12|0
1650969820000|2022-04-26 10:43:40|30365.58|30365.58|30365.58|30365.58|30365.58|30365.58|30365.58|30365.58|0
1650969840000|2022-04-26 10:44:00|30376.19|30376.19|30376.19|30376.19|30376.19|30376.19|30376.19|30376.19|0
1650969850000|2022-04-26 10:44:10|30376.67|30376.67|30376.67|30376.67|30376.67|30376.67|30376.67|30376.67|0
1650969870000|2022-04-26 10:44:30|30383.74|30383.74|30376.67|30376.67|30383.74|30383.74|30373.14|30373.14|0
1650969880000|2022-04-26 10:44:40|30380.21|30380.21|30383.74|30383.74|30383.74|30383.74|30380.21|30380.21|0
1650969890000|2022-04-26 10:44:50|30383.54|30383.54|30383.78|30383.78|30383.78|30383.78|30383.54|30383.54|0
1650969900000|2022-04-26 10:45:00|30390.85|30390.85|30390.85|30390.85|30390.85|30390.85|30390.85|30390.85|0
1650969930000|2022-04-26 10:45:30|30391.05|30391.05|30390.85|30390.85|30391.05|30391.05|30390.85|30390.85|0
1650969940000|2022-04-26 10:45:40|30391.15|30391.15|30391.15|30391.15|30391.15|30391.15|30391.15|30391.15|0
1650969950000|2022-04-26 10:45:50|30394.68|30394.68|30398.52|30398.52|30398.52|30398.52|30394.68|30394.68|0
1650969990000|2022-04-26 10:46:30|30405.59|30405.59|30405.59|30405.59|30405.59|30405.59|30405.59|30405.59|0
1650970000000|2022-04-26 10:46:40|30412.66|30412.66|30405.59|30405.59|30412.66|30412.66|30405.59|30405.59|0
1650970050000|2022-04-26 10:47:30|30394.98|30394.98|30394.98|30394.98|30394.98|30394.98|30394.98|30394.98|0
1650970060000|2022-04-26 10:47:40|30394.08|30394.08|30394.08|30394.08|30394.38|30394.38|30394.08|30394.08|0
1650970080000|2022-04-26 10:48:00|30394.38|30394.38|30390.85|30390.85|30394.38|30394.38|30390.85|30390.85|0
1650970120000|2022-04-26 10:48:40|30404.99|30404.99|30408.73|30408.73|30408.73|30408.73|30404.99|30404.99|0
1650970130000|2022-04-26 10:48:50|30412.26|30412.26|30408.73|30408.73|30412.26|30412.26|30408.73|30408.73|0
1650970140000|2022-04-26 10:49:00|30405.19|30405.19|30401.66|30401.66|30405.19|30405.19|30401.66|30401.66|0
1650970170000|2022-04-26 10:49:30|30405.19|30405.19|30405.19|30405.19|30405.19|30405.19|30405.19|30405.19|0
1650970180000|2022-04-26 10:49:40|30401.66|30401.66|30412.26|30412.26|30412.26|30412.26|30401.66|30401.66|0
1650970210000|2022-04-26 10:50:10|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|0
1650970250000|2022-04-26 10:50:50|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|0
1650970260000|2022-04-26 10:51:00|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|0
1650970290000|2022-04-26 10:51:30|30391.05|30391.05|30391.05|30391.05|30391.05|30391.05|30391.05|30391.05|0
1650970300000|2022-04-26 10:51:40|30387.52|30387.52|30387.52|30387.52|30387.52|30387.52|30387.52|30387.52|0
1650970310000|2022-04-26 10:51:50|30388.42|30388.42|30388.21|30388.21|30388.42|30388.42|30388.21|30388.21|0
1650970370000|2022-04-26 10:52:50|30391.75|30391.75|30391.75|30391.75|30391.75|30391.75|30391.75|30391.75|0
1650970400000|2022-04-26 10:53:20|30384.68|30384.68|30384.68|30384.68|30384.68|30384.68|30384.68|30384.68|0
1650970430000|2022-04-26 10:53:50|30391.75|30391.75|30395.28|30395.28|30395.28|30395.28|30391.75|30391.75|0
1650970490000|2022-04-26 10:54:50|30394.68|30394.68|30391.15|30391.15|30394.68|30394.68|30391.15|30391.15|0
1650970500000|2022-04-26 10:55:00|30380.54|30380.54|30380.54|30380.54|30380.54|30380.54|30380.54|30380.54|0
1650970510000|2022-04-26 10:55:10|30384.08|30384.08|30384.08|30384.08|30384.08|30384.08|30384.08|30384.08|0
1650970540000|2022-04-26 10:55:40|30380.54|30380.54|30380.54|30380.54|30380.54|30380.54|30380.54|30380.54|0
1650970560000|2022-04-26 10:56:00|30387.61|30387.61|30387.61|30387.61|30387.61|30387.61|30387.61|30387.61|0
1650970600000|2022-04-26 10:56:40|30391.15|30391.15|30391.15|30391.15|30391.15|30391.15|30391.15|30391.15|0
1650970630000|2022-04-26 10:57:10|30398.22|30398.22|30398.22|30398.22|30398.22|30398.22|30398.22|30398.22|0
1650970660000|2022-04-26 10:57:40|30401.75|30401.75|30405.29|30405.29|30405.29|30405.29|30401.75|30401.75|0
1650970700000|2022-04-26 10:58:20|30404.69|30404.69|30404.69|30404.69|30404.69|30404.69|30404.69|30404.69|0
1650970710000|2022-04-26 10:58:30|30401.15|30401.15|30401.15|30401.15|30401.15|30401.15|30401.15|30401.15|0
1650970760000|2022-04-26 10:59:20|30400.85|30400.85|30401.25|30401.25|30404.99|30404.99|30400.85|30400.85|0
1650970780000|2022-04-26 10:59:40|30397.71|30397.71|30397.71|30397.71|30397.71|30397.71|30397.71|30397.71|0
1650970800000|2022-04-26 11:00:00|30404.78|30404.78|30404.78|30404.78|30404.78|30404.78|30404.78|30404.78|0
1650970810000|2022-04-26 11:00:10|30394.18|30394.18|30394.18|30394.18|30394.18|30394.18|30394.18|30394.18|0
1650970820000|2022-04-26 11:00:20|30387.11|30387.11|30387.11|30387.11|30387.11|30387.11|30387.11|30387.11|0
1650970830000|2022-04-26 11:00:30|30383.57|30383.57|30387.11|30387.11|30387.11|30387.11|30383.57|30383.57|0
1650970860000|2022-04-26 11:01:00|30383.57|30383.57|30383.57|30383.57|30383.57|30383.57|30383.57|30383.57|0
1650970870000|2022-04-26 11:01:10|30380.04|30380.04|30380.04|30380.04|30380.04|30380.04|30380.04|30380.04|0
1650970890000|2022-04-26 11:01:30|30376.5|30376.5|30376.5|30376.5|30376.5|30376.5|30376.5|30376.5|0
1650970910000|2022-04-26 11:01:50|30383.57|30383.57|30383.57|30383.57|30383.57|30383.57|30383.57|30383.57|0
1650970920000|2022-04-26 11:02:00|30382.67|30382.67|30374.37|30374.37|30382.67|30382.67|30374.37|30374.37|0
1650970930000|2022-04-26 11:02:10|30381.44|30381.44|30381.44|30381.44|30381.44|30381.44|30381.44|30381.44|0
1650970940000|2022-04-26 11:02:20|30377.91|30377.91|30377.91|30377.91|30377.91|30377.91|30377.91|30377.91|0
1650970960000|2022-04-26 11:02:40|30377.18|30377.18|30377.18|30377.18|30377.18|30377.18|30377.18|30377.18|0
1650970970000|2022-04-26 11:02:50|30387.79|30387.79|30387.79|30387.79|30387.79|30387.79|30387.79|30387.79|0
1650970980000|2022-04-26 11:03:00|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|0
1650970990000|2022-04-26 11:03:10|30391.32|30391.32|30391.32|30391.32|30391.32|30391.32|30391.32|30391.32|0
1650971040000|2022-04-26 11:04:00|30391.02|30391.02|30391.32|30391.32|30391.32|30391.32|30391.02|30391.02|0
1650971050000|2022-04-26 11:04:10|30391.08|30391.08|30387.54|30387.54|30391.08|30391.08|30387.54|30387.54|0
1650971090000|2022-04-26 11:04:50|30387.24|30387.24|30397.55|30397.55|30398.15|30398.15|30387.24|30387.24|0
1650971110000|2022-04-26 11:05:10|30401.08|30401.08|30401.08|30401.08|30401.08|30401.08|30401.08|30401.08|0
1650971120000|2022-04-26 11:05:20|30397.55|30397.55|30397.85|30397.85|30397.85|30397.85|30397.55|30397.55|0
1650971130000|2022-04-26 11:05:30|30394.31|30394.31|30383.41|30383.41|30394.31|30394.31|30383.41|30383.41|0
1650971140000|2022-04-26 11:05:40|30386.94|30386.94|30387.24|30387.24|30387.24|30387.24|30386.94|30386.94|0
1650971190000|2022-04-26 11:06:30|30394.31|30394.31|30390.37|30390.37|30394.31|30394.31|30390.37|30390.37|0
1650971200000|2022-04-26 11:06:40|30393.9|30393.9|30393.6|30393.6|30393.9|30393.9|30393.6|30393.6|0
1650971210000|2022-04-26 11:06:50|30393.9|30393.9|30393.9|30393.9|30393.9|30393.9|30393.9|30393.9|0
1650971220000|2022-04-26 11:07:00|30400.97|30400.97|30404.51|30404.51|30404.51|30404.51|30400.97|30400.97|0
1650971240000|2022-04-26 11:07:20|30400.97|30400.97|30400.97|30400.97|30400.97|30400.97|30400.97|30400.97|0
1650971260000|2022-04-26 11:07:40|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|0
1650971270000|2022-04-26 11:07:50|30411.58|30411.58|30397.44|30397.44|30411.58|30411.58|30397.44|30397.44|0
1650971290000|2022-04-26 11:08:10|30397.23|30397.23|30397.44|30397.44|30397.44|30397.44|30397.23|30397.23|0
1650971300000|2022-04-26 11:08:20|30393.9|30393.9|30393.9|30393.9|30393.9|30393.9|30393.9|30393.9|0
1650971310000|2022-04-26 11:08:30|30397.44|30397.44|30397.44|30397.44|30400.97|30400.97|30397.44|30397.44|0
1650971330000|2022-04-26 11:08:50|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|0
1650971340000|2022-04-26 11:09:00|30397.44|30397.44|30412.18|30412.18|30412.18|30412.18|30397.44|30397.44|0
1650971360000|2022-04-26 11:09:20|30415.71|30415.71|30416.01|30416.01|30416.01|30416.01|30415.71|30415.71|0
1650971370000|2022-04-26 11:09:30|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|0
1650971380000|2022-04-26 11:09:40|30426.62|30426.62|30426.62|30426.62|30426.62|30426.62|30426.62|30426.62|0
1650971390000|2022-04-26 11:09:50|30419.55|30419.55|30416.01|30416.01|30419.55|30419.55|30416.01|30416.01|0
1650971410000|2022-04-26 11:10:10|30423.08|30423.08|30419.55|30419.55|30423.08|30423.08|30419.55|30419.55|0
1650971420000|2022-04-26 11:10:20|30423.08|30423.08|30419.55|30419.55|30423.08|30423.08|30419.55|30419.55|0
1650971430000|2022-04-26 11:10:30|30423.08|30423.08|30423.08|30423.08|30423.08|30423.08|30423.08|30423.08|0
1650971440000|2022-04-26 11:10:40|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|0
1650971450000|2022-04-26 11:10:50|30419.34|30419.34|30415.81|30415.81|30419.34|30419.34|30415.81|30415.81|0
1650971470000|2022-04-26 11:11:10|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|0
1650971490000|2022-04-26 11:11:30|30408.74|30408.74|30408.74|30408.74|30408.74|30408.74|30408.74|30408.74|0
1650971570000|2022-04-26 11:12:50|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|0
1650971600000|2022-04-26 11:13:20|30426.41|30426.41|30423.18|30423.18|30426.41|30426.41|30422.88|30422.88|0
1650971610000|2022-04-26 11:13:30|30412.57|30412.57|30412.57|30412.57|30412.57|30412.57|30412.57|30412.57|0
1650971620000|2022-04-26 11:13:40|30416.11|30416.11|30415.9|30415.9|30416.11|30416.11|30415.9|30415.9|0
1650971630000|2022-04-26 11:13:50|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|0
1650971660000|2022-04-26 11:14:20|30412.37|30412.37|30412.37|30412.37|30412.37|30412.37|30412.37|30412.37|0
1650971680000|2022-04-26 11:14:40|30405.3|30405.3|30412.37|30412.37|30412.37|30412.37|30405.3|30405.3|0
1650971690000|2022-04-26 11:14:50|30408.83|30408.83|30405.3|30405.3|30408.83|30408.83|30405.3|30405.3|0
1650971700000|2022-04-26 11:15:00|30398.23|30398.23|30394.7|30394.7|30398.23|30398.23|30394.7|30394.7|0
1650971710000|2022-04-26 11:15:10|30394.39|30394.39|30394.39|30394.39|30394.39|30394.39|30394.39|30394.39|0
1650971720000|2022-04-26 11:15:20|30387.32|30387.32|30387.32|30387.32|30387.32|30387.32|30387.32|30387.32|0
1650971730000|2022-04-26 11:15:30|30383.79|30383.79|30384.03|30384.03|30384.03|30384.03|30383.79|30383.79|0
1650971740000|2022-04-26 11:15:40|30383.79|30383.79|30383.79|30383.79|30383.79|30383.79|30383.79|30383.79|0
1650971750000|2022-04-26 11:15:50|30380.26|30380.26|30379.75|30379.75|30380.26|30380.26|30379.75|30379.75|0
1650971760000|2022-04-26 11:16:00|30379.54|30379.54|30386.61|30386.61|30386.61|30386.61|30379.54|30379.54|0
1650971810000|2022-04-26 11:16:50|30386.91|30386.91|30386.91|30386.91|30386.91|30386.91|30379.85|30379.85|0
1650971830000|2022-04-26 11:17:10|30390.45|30390.45|30393.98|30393.98|30393.98|30393.98|30390.45|30390.45|0
1650971860000|2022-04-26 11:17:40|30386.91|30386.91|30383.38|30383.38|30386.91|30386.91|30383.38|30383.38|0
1650971910000|2022-04-26 11:18:30|30376.31|30376.31|30383.38|30383.38|30383.38|30383.38|30376.31|30376.31|0
1650971920000|2022-04-26 11:18:40|30386.91|30386.91|30386.91|30386.91|30386.91|30386.91|30386.91|30386.91|0
1650971930000|2022-04-26 11:18:50|30390.45|30390.45|30390.45|30390.45|30390.45|30390.45|30390.45|30390.45|0
1650971940000|2022-04-26 11:19:00|30386.91|30386.91|30386.91|30386.91|30386.91|30386.91|30386.91|30386.91|0
1650971960000|2022-04-26 11:19:20|30393.98|30393.98|30393.98|30393.98|30393.98|30393.98|30393.98|30393.98|0
1650971970000|2022-04-26 11:19:30|30386.91|30386.91|30390.45|30390.45|30390.45|30390.45|30386.91|30386.91|0
1650971980000|2022-04-26 11:19:40|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|0
1650972000000|2022-04-26 11:20:00|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|30398.12|0
1650972020000|2022-04-26 11:20:20|30391.05|30391.05|30387.52|30387.52|30391.05|30391.05|30387.52|30387.52|0
1650972030000|2022-04-26 11:20:30|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|30394.59|0
1650972080000|2022-04-26 11:21:20|30394.29|30394.29|30394.29|30394.29|30394.29|30394.29|30394.29|30394.29|0
1650972120000|2022-04-26 11:22:00|30397.82|30397.82|30397.82|30397.82|30397.82|30397.82|30397.82|30397.82|0
1650972130000|2022-04-26 11:22:10|30401.36|30401.36|30394.29|30394.29|30401.36|30401.36|30394.29|30394.29|0
1650972140000|2022-04-26 11:22:20|30397.82|30397.82|30397.82|30397.82|30397.82|30397.82|30397.82|30397.82|0
1650972160000|2022-04-26 11:22:40|30408.42|30408.42|30404.89|30404.89|30408.42|30408.42|30404.89|30404.89|0
1650972170000|2022-04-26 11:22:50|30411.96|30411.96|30411.96|30411.96|30411.96|30411.96|30411.96|30411.96|0
1650972200000|2022-04-26 11:23:20|30415.49|30415.49|30427|30427|30427|30427|30415.49|30415.49|0
1650972210000|2022-04-26 11:23:30|30430.54|30430.54|30434.07|30434.07|30434.07|30434.07|30430.54|30430.54|0
1650972270000|2022-04-26 11:24:30|30430.54|30430.54|30430.54|30430.54|30430.54|30430.54|30430.54|30430.54|0
1650972280000|2022-04-26 11:24:40|30423.47|30423.47|30419.93|30419.93|30423.47|30423.47|30419.93|30419.93|0
1650972320000|2022-04-26 11:25:20|30421.13|30421.13|30421.13|30421.13|30421.13|30421.13|30421.13|30421.13|0
1650972360000|2022-04-26 11:26:00|30431.74|30431.74|30431.74|30431.74|30431.74|30431.74|30431.74|30431.74|0
1650972370000|2022-04-26 11:26:10|30435.27|30435.27|30435.27|30435.27|30435.27|30435.27|30435.27|30435.27|0
1650972390000|2022-04-26 11:26:30|30438.81|30438.81|30439.11|30439.11|30439.11|30439.11|30438.81|30438.81|0
1650972410000|2022-04-26 11:26:50|30434.67|30434.67|30434.67|30434.67|30434.67|30434.67|30434.67|30434.67|0
1650972450000|2022-04-26 11:27:30|30435.27|30435.27|30438.81|30438.81|30438.81|30438.81|30435.27|30435.27|0
1650972460000|2022-04-26 11:27:40|30435.27|30435.27|30435.57|30435.57|30435.57|30435.57|30435.27|30435.27|0
1650972480000|2022-04-26 11:28:00|30442.64|30442.64|30446.18|30446.18|30446.18|30446.18|30442.64|30442.64|0
1650972490000|2022-04-26 11:28:10|30449.71|30449.71|30442.64|30442.64|30449.71|30449.71|30442.64|30442.64|0
1650972500000|2022-04-26 11:28:20|30449.71|30449.71|30442.64|30442.64|30449.71|30449.71|30442.64|30442.64|0
1650972510000|2022-04-26 11:28:30|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|0
1650972540000|2022-04-26 11:29:00|30435.57|30435.57|30435.57|30435.57|30435.57|30435.57|30435.57|30435.57|0
1650972570000|2022-04-26 11:29:30|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|0
1650972590000|2022-04-26 11:29:50|30442.64|30442.64|30442.64|30442.64|30442.64|30442.64|30442.64|30442.64|0
1650972600000|2022-04-26 11:30:00|30446.48|30446.48|30446.48|30446.48|30446.48|30446.48|30446.48|30446.48|0
1650972610000|2022-04-26 11:30:10|30442.94|30442.94|30442.94|30442.94|30442.94|30442.94|30439.41|30439.41|0
1650972670000|2022-04-26 11:31:10|30446.48|30446.48|30446.48|30446.48|30446.48|30446.48|30446.48|30446.48|0
1650972700000|2022-04-26 11:31:40|30442.94|30442.94|30442.94|30442.94|30442.94|30442.94|30442.94|30442.94|0
1650972740000|2022-04-26 11:32:20|30450.01|30450.01|30453.55|30453.55|30453.55|30453.55|30450.01|30450.01|0
1650972780000|2022-04-26 11:33:00|30450.01|30450.01|30450.01|30450.01|30450.01|30450.01|30450.01|30450.01|0
1650972790000|2022-04-26 11:33:10|30453.55|30453.55|30453.55|30453.55|30453.55|30453.55|30453.55|30453.55|0
1650972820000|2022-04-26 11:33:40|30464.15|30464.15|30475.06|30475.06|30475.06|30475.06|30464.15|30464.15|0
1650972830000|2022-04-26 11:33:50|30471.52|30471.52|30471.52|30471.52|30471.52|30471.52|30471.52|30471.52|0
1650972840000|2022-04-26 11:34:00|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|0
1650972850000|2022-04-26 11:34:10|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|0
1650972870000|2022-04-26 11:34:30|30467.99|30467.99|30464.45|30464.45|30467.99|30467.99|30464.45|30464.45|0
1650972880000|2022-04-26 11:34:40|30453.85|30453.85|30453.85|30453.85|30453.85|30453.85|30453.85|30453.85|0
1650972900000|2022-04-26 11:35:00|30457.38|30457.38|30457.38|30457.38|30457.38|30457.38|30457.38|30457.38|0
1650972920000|2022-04-26 11:35:20|30457.62|30457.62|30454.09|30454.09|30457.62|30457.62|30454.09|30454.09|0
1650972930000|2022-04-26 11:35:30|30461.16|30461.16|30461.16|30461.16|30461.16|30461.16|30461.16|30461.16|0
1650972960000|2022-04-26 11:36:00|30460.56|30460.56|30460.56|30460.56|30460.56|30460.56|30460.56|30460.56|0
1650973020000|2022-04-26 11:37:00|30457.02|30457.02|30457.02|30457.02|30457.02|30457.02|30457.02|30457.02|0
1650973030000|2022-04-26 11:37:10|30453.49|30453.49|30453.49|30453.49|30453.49|30453.49|30453.49|30453.49|0
1650973040000|2022-04-26 11:37:20|30453.19|30453.19|30452.98|30452.98|30453.19|30453.19|30452.98|30452.98|0
1650973060000|2022-04-26 11:37:40|30449.45|30449.45|30445.91|30445.91|30449.45|30449.45|30445.91|30445.91|0
1650973080000|2022-04-26 11:38:00|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|0
1650973100000|2022-04-26 11:38:20|30449.45|30449.45|30449.45|30449.45|30449.45|30449.45|30449.45|30449.45|0
1650973110000|2022-04-26 11:38:30|30442.38|30442.38|30442.38|30442.38|30442.38|30442.38|30442.38|30442.38|0
1650973130000|2022-04-26 11:38:50|30435.31|30435.31|30434.9|30434.9|30435.31|30435.31|30434.9|30434.9|0
1650973160000|2022-04-26 11:39:20|30438.43|30438.43|30438.43|30438.43|30438.43|30438.43|30438.43|30438.43|0
1650973190000|2022-04-26 11:39:50|30441.97|30441.97|30438.43|30438.43|30441.97|30441.97|30438.43|30438.43|0
1650973210000|2022-04-26 11:40:10|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|0
1650973220000|2022-04-26 11:40:20|30438.43|30438.43|30449.04|30449.04|30449.04|30449.04|30438.43|30438.43|0
1650973230000|2022-04-26 11:40:30|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|0
1650973240000|2022-04-26 11:40:40|30449.04|30449.04|30449.04|30449.04|30449.04|30449.04|30449.04|30449.04|0
1650973250000|2022-04-26 11:40:50|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|0
1650973290000|2022-04-26 11:41:30|30453.17|30453.17|30453.17|30453.17|30453.17|30453.17|30453.17|30453.17|0
1650973310000|2022-04-26 11:41:50|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|0
1650973320000|2022-04-26 11:42:00|30456.11|30456.11|30456.11|30456.11|30456.11|30456.11|30456.11|30456.11|0
1650973340000|2022-04-26 11:42:20|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|0
1650973360000|2022-04-26 11:42:40|30445.5|30445.5|30449.04|30449.04|30449.04|30449.04|30445.5|30445.5|0
1650973380000|2022-04-26 11:43:00|30445.5|30445.5|30445.5|30445.5|30445.5|30445.5|30445.5|30445.5|0
1650973400000|2022-04-26 11:43:20|30452.57|30452.57|30452.87|30452.87|30452.87|30452.87|30452.57|30452.57|0
1650973420000|2022-04-26 11:43:40|30459.94|30459.94|30459.94|30459.94|30459.94|30459.94|30459.94|30459.94|0
1650973430000|2022-04-26 11:43:50|30463.48|30463.48|30470.55|30470.55|30470.55|30470.55|30463.48|30463.48|0
1650973440000|2022-04-26 11:44:00|30474.08|30474.08|30474.08|30474.08|30474.08|30474.08|30474.08|30474.08|0
1650973460000|2022-04-26 11:44:20|30467.01|30467.01|30474.08|30474.08|30474.08|30474.08|30467.01|30467.01|0
1650973470000|2022-04-26 11:44:30|30470.55|30470.55|30470.55|30470.55|30470.55|30470.55|30470.55|30470.55|0
1650973480000|2022-04-26 11:44:40|30463.48|30463.48|30470.55|30470.55|30470.55|30470.55|30463.48|30463.48|0
1650973490000|2022-04-26 11:44:50|30467.01|30467.01|30467.01|30467.01|30467.01|30467.01|30467.01|30467.01|0
1650973500000|2022-04-26 11:45:00|30474.08|30474.08|30474.08|30474.08|30474.08|30474.08|30474.08|30474.08|0
1650973510000|2022-04-26 11:45:10|30474.68|30474.68|30474.68|30474.68|30474.68|30474.68|30474.68|30474.68|0
1650973570000|2022-04-26 11:46:10|30478.22|30478.22|30478.22|30478.22|30478.22|30478.22|30478.22|30478.22|0
1650973580000|2022-04-26 11:46:20|30474.68|30474.68|30471.15|30471.15|30474.68|30474.68|30467.61|30467.61|0
1650973600000|2022-04-26 11:46:40|30474.68|30474.68|30464.08|30464.08|30474.68|30474.68|30464.08|30464.08|0
1650973610000|2022-04-26 11:46:50|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|0
1650973640000|2022-04-26 11:47:20|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|0
1650973670000|2022-04-26 11:47:50|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|0
1650973690000|2022-04-26 11:48:10|30457.01|30457.01|30457.01|30457.01|30457.01|30457.01|30457.01|30457.01|0
1650973710000|2022-04-26 11:48:30|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|0
1650973720000|2022-04-26 11:48:40|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|0
1650973730000|2022-04-26 11:48:50|30474.68|30474.68|30464.08|30464.08|30474.68|30474.68|30464.08|30464.08|0
1650973740000|2022-04-26 11:49:00|30471.15|30471.15|30471.15|30471.15|30471.15|30471.15|30471.15|30471.15|0
1650973760000|2022-04-26 11:49:20|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|30464.08|0
1650973800000|2022-04-26 11:50:00|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|30460.54|0
1650973810000|2022-04-26 11:50:10|30464.08|30464.08|30460.54|30460.54|30464.08|30464.08|30460.54|30460.54|0
1650973830000|2022-04-26 11:50:30|30457.01|30457.01|30449.94|30449.94|30457.01|30457.01|30449.94|30449.94|0
1650973850000|2022-04-26 11:50:50|30442.87|30442.87|30442.87|30442.87|30442.87|30442.87|30442.87|30442.87|0
1650973860000|2022-04-26 11:51:00|30439.34|30439.34|30442.87|30442.87|30442.87|30442.87|30439.34|30439.34|0
1650973870000|2022-04-26 11:51:10|30443.77|30443.77|30450.84|30450.84|30450.84|30450.84|30443.77|30443.77|0
1650973880000|2022-04-26 11:51:20|30457.91|30457.91|30457.91|30457.91|30457.91|30457.91|30457.91|30457.91|0
1650973900000|2022-04-26 11:51:40|30450.84|30450.84|30450.84|30450.84|30450.84|30450.84|30450.84|30450.84|0
1650973920000|2022-04-26 11:52:00|30440.24|30440.24|30440.84|30440.84|30440.84|30440.84|30440.24|30440.24|0
1650973950000|2022-04-26 11:52:30|30444.37|30444.37|30444.37|30444.37|30444.37|30444.37|30444.37|30444.37|0
1650973960000|2022-04-26 11:52:40|30447.91|30447.91|30447.91|30447.91|30447.91|30447.91|30447.91|30447.91|0
1650973980000|2022-04-26 11:53:00|30433.77|30433.77|30433.17|30433.17|30433.77|30433.77|30433.17|30433.17|0
1650974000000|2022-04-26 11:53:20|30429.63|30429.63|30429.63|30429.63|30429.63|30429.63|30429.63|30429.63|0
1650974020000|2022-04-26 11:53:40|30433.17|30433.17|30433.17|30433.17|30433.17|30433.17|30433.17|30433.17|0
1650974070000|2022-04-26 11:54:30|30426.1|30426.1|30436.7|30436.7|30436.7|30436.7|30426.1|30426.1|0
1650974080000|2022-04-26 11:54:40|30443.77|30443.77|30443.77|30443.77|30443.77|30443.77|30443.77|30443.77|0
1650974100000|2022-04-26 11:55:00|30440.24|30440.24|30443.77|30443.77|30443.77|30443.77|30440.24|30440.24|0
1650974130000|2022-04-26 11:55:30|30443.47|30443.47|30443.47|30443.47|30443.47|30443.47|30443.47|30443.47|0
1650974150000|2022-04-26 11:55:50|30447.01|30447.01|30439.94|30439.94|30447.01|30447.01|30439.94|30439.94|0
1650974160000|2022-04-26 11:56:00|30432.87|30432.87|30432.87|30432.87|30432.87|30432.87|30432.87|30432.87|0
1650974170000|2022-04-26 11:56:10|30436.4|30436.4|30436.4|30436.4|30436.4|30436.4|30436.4|30436.4|0
1650974180000|2022-04-26 11:56:20|30439.94|30439.94|30447.01|30447.01|30447.01|30447.01|30439.94|30439.94|0
1650974190000|2022-04-26 11:56:30|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|0
1650974240000|2022-04-26 11:57:20|30447.01|30447.01|30447.01|30447.01|30447.01|30447.01|30447.01|30447.01|0
1650974260000|2022-04-26 11:57:40|30450.54|30450.54|30464.68|30464.68|30464.68|30464.68|30450.54|30450.54|0
1650974280000|2022-04-26 11:58:00|30461.15|30461.15|30457.82|30457.82|30464.68|30464.68|30457.61|30457.61|0
1650974290000|2022-04-26 11:58:10|30450.75|30450.75|30454.28|30454.28|30454.28|30454.28|30450.75|30450.75|0
1650974300000|2022-04-26 11:58:20|30447.21|30447.21|30447.21|30447.21|30447.21|30447.21|30447.21|30447.21|0
1650974310000|2022-04-26 11:58:30|30443.68|30443.68|30443.68|30443.68|30443.68|30443.68|30443.68|30443.68|0
1650974330000|2022-04-26 11:58:50|30447.21|30447.21|30447.21|30447.21|30447.21|30447.21|30447.21|30447.21|0
1650974340000|2022-04-26 11:59:00|30457.82|30457.82|30464.89|30464.89|30464.89|30464.89|30457.82|30457.82|0
1650974350000|2022-04-26 11:59:10|30465.49|30465.49|30465.79|30465.79|30465.79|30465.79|30465.49|30465.49|0
1650974360000|2022-04-26 11:59:20|30466.2|30466.2|30466.2|30466.2|30466.2|30466.2|30466.2|30466.2|0
1650974370000|2022-04-26 11:59:30|30476.8|30476.8|30476.8|30476.8|30476.8|30476.8|30476.8|30476.8|0
1650974380000|2022-04-26 11:59:40|30473.27|30473.27|30466.61|30466.61|30473.68|30473.68|30466.61|30466.61|0
1650974390000|2022-04-26 11:59:50|30470.14|30470.14|30470.14|30470.14|30470.14|30470.14|30470.14|30470.14|0
1650974400000|2022-04-26 12:00:00|30470.55|30470.55|30470.55|30470.55|30470.55|30470.55|30470.55|30470.55|0
1650974410000|2022-04-26 12:00:10|30477.62|30477.62|30477.62|30477.62|30477.62|30477.62|30477.62|30477.62|0
1650974430000|2022-04-26 12:00:30|30481.16|30481.16|30478.11|30478.11|30481.64|30481.64|30478.11|30478.11|0
1650974440000|2022-04-26 12:00:40|30477.5|30477.5|30477.5|30477.5|30477.5|30477.5|30477.5|30477.5|0
1650974450000|2022-04-26 12:00:50|30466.9|30466.9|30466.9|30466.9|30466.9|30466.9|30466.9|30466.9|0
1650974460000|2022-04-26 12:01:00|30463.36|30463.36|30463.36|30463.36|30463.36|30463.36|30463.36|30463.36|0
1650974520000|2022-04-26 12:02:00|30463.67|30463.67|30463.67|30463.67|30463.67|30463.67|30463.67|30463.67|0
1650974540000|2022-04-26 12:02:20|30460.13|30460.13|30460.13|30460.13|30460.13|30460.13|30460.13|30460.13|0
1650974560000|2022-04-26 12:02:40|30463.67|30463.67|30467.2|30467.2|30467.2|30467.2|30463.67|30463.67|0
1650974570000|2022-04-26 12:02:50|30470.73|30470.73|30470.73|30470.73|30470.73|30470.73|30470.73|30470.73|0
1650974580000|2022-04-26 12:03:00|30463.67|30463.67|30470.73|30470.73|30470.73|30470.73|30463.67|30463.67|0
1650974590000|2022-04-26 12:03:10|30474.27|30474.27|30474.27|30474.27|30474.27|30474.27|30474.27|30474.27|0
1650974610000|2022-04-26 12:03:30|30477.8|30477.8|30481.34|30481.34|30484.87|30484.87|30477.8|30477.8|0
1650974620000|2022-04-26 12:03:40|30474.27|30474.27|30474.27|30474.27|30474.27|30474.27|30474.27|30474.27|0
1650974630000|2022-04-26 12:03:50|30477.8|30477.8|30477.8|30477.8|30477.8|30477.8|30477.8|30477.8|0
1650974640000|2022-04-26 12:04:00|30481.34|30481.34|30481.34|30481.34|30481.34|30481.34|30481.34|30481.34|0
1650974650000|2022-04-26 12:04:10|30488.41|30488.41|30477.8|30477.8|30488.41|30488.41|30477.8|30477.8|0
1650974670000|2022-04-26 12:04:30|30484.87|30484.87|30484.87|30484.87|30484.87|30484.87|30484.87|30484.87|0
1650974690000|2022-04-26 12:04:50|30481.34|30481.34|30481.34|30481.34|30481.34|30481.34|30481.34|30481.34|0
1650974720000|2022-04-26 12:05:20|30488.41|30488.41|30491.94|30491.94|30491.94|30491.94|30488.41|30488.41|0
1650974740000|2022-04-26 12:05:40|30484.87|30484.87|30488.41|30488.41|30488.41|30488.41|30484.87|30484.87|0
1650974750000|2022-04-26 12:05:50|30489.01|30489.01|30492.55|30492.55|30492.55|30492.55|30489.01|30489.01|0
1650974770000|2022-04-26 12:06:10|30493.36|30493.36|30493.36|30493.36|30493.36|30493.36|30493.36|30493.36|0
1650974790000|2022-04-26 12:06:30|30493.77|30493.77|30490.24|30490.24|30493.77|30493.77|30490.24|30490.24|0
1650974800000|2022-04-26 12:06:40|30491.06|30491.06|30491.06|30491.06|30491.06|30491.06|30491.06|30491.06|0
1650974860000|2022-04-26 12:07:40|30487.52|30487.52|30487.52|30487.52|30487.52|30487.52|30487.52|30487.52|0
1650974880000|2022-04-26 12:08:00|30487.22|30487.22|30487.22|30487.22|30487.22|30487.22|30487.22|30487.22|0
1650974890000|2022-04-26 12:08:10|30490.76|30490.76|30498.13|30498.13|30498.13|30498.13|30490.76|30490.76|0
1650974940000|2022-04-26 12:09:00|30501.66|30501.66|30498.13|30498.13|30501.66|30501.66|30498.13|30498.13|0
1650974950000|2022-04-26 12:09:10|30494.59|30494.59|30494.18|30494.18|30494.59|30494.59|30494.18|30494.18|0
1650974960000|2022-04-26 12:09:20|30497.72|30497.72|30504.79|30504.79|30504.79|30504.79|30497.72|30497.72|0
1650974970000|2022-04-26 12:09:30|30508.32|30508.32|30508.32|30508.32|30508.32|30508.32|30508.32|30508.32|0
1650974980000|2022-04-26 12:09:40|30511.86|30511.86|30515.39|30515.39|30515.39|30515.39|30511.86|30511.86|0
1650975040000|2022-04-26 12:10:40|30511.86|30511.86|30508.32|30508.32|30511.86|30511.86|30504.79|30504.79|0
1650975050000|2022-04-26 12:10:50|30511.86|30511.86|30511.86|30511.86|30511.86|30511.86|30511.86|30511.86|0
1650975060000|2022-04-26 12:11:00|30508.32|30508.32|30508.32|30508.32|30508.32|30508.32|30508.32|30508.32|0
1650975070000|2022-04-26 12:11:10|30511.86|30511.86|30522.46|30522.46|30522.46|30522.46|30511.86|30511.86|0
1650975080000|2022-04-26 12:11:20|30518.93|30518.93|30526|30526|30529.53|30529.53|30515.39|30515.39|0
1650975100000|2022-04-26 12:11:40|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|0
1650975110000|2022-04-26 12:11:50|30533.48|30533.48|30533.48|30533.48|30533.48|30533.48|30533.48|30533.48|0
1650975120000|2022-04-26 12:12:00|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|0
1650975130000|2022-04-26 12:12:10|30519.34|30519.34|30519.34|30519.34|30519.34|30519.34|30519.34|30519.34|0
1650975210000|2022-04-26 12:13:30|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|30526.41|0
1650975250000|2022-04-26 12:14:10|30529.94|30529.94|30529.94|30529.94|30529.94|30529.94|30529.94|30529.94|0
1650975260000|2022-04-26 12:14:20|30533.48|30533.48|30533.48|30533.48|30533.48|30533.48|30533.48|30533.48|0
1650975290000|2022-04-26 12:14:50|30533.18|30533.18|30533.18|30533.18|30533.18|30533.18|30533.18|30533.18|0
1650975300000|2022-04-26 12:15:00|30540.25|30540.25|30540.25|30540.25|30540.25|30540.25|30540.25|30540.25|0
1650975330000|2022-04-26 12:15:30|30540.49|30540.49|30540.19|30540.19|30540.49|30540.49|30540.19|30540.19|0
1650975340000|2022-04-26 12:15:40|30539.89|30539.89|30539.89|30539.89|30539.89|30539.89|30539.89|30539.89|0
1650975350000|2022-04-26 12:15:50|30536.35|30536.35|30525.75|30525.75|30536.35|30536.35|30525.75|30525.75|0
1650975360000|2022-04-26 12:16:00|30525.99|30525.99|30525.99|30525.99|30525.99|30525.99|30525.99|30525.99|0
1650975370000|2022-04-26 12:16:10|30525.58|30525.58|30525.58|30525.58|30525.58|30525.58|30525.58|30525.58|0
1650975380000|2022-04-26 12:16:20|30522.05|30522.05|30532.65|30532.65|30536.19|30536.19|30522.05|30522.05|0
1650975390000|2022-04-26 12:16:30|30525.58|30525.58|30525.58|30525.58|30525.58|30525.58|30525.58|30525.58|0
1650975400000|2022-04-26 12:16:40|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|0
1650975410000|2022-04-26 12:16:50|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|0
1650975420000|2022-04-26 12:17:00|30521.45|30521.45|30521.45|30521.45|30521.45|30521.45|30521.45|30521.45|0
1650975430000|2022-04-26 12:17:10|30514.38|30514.38|30514.38|30514.38|30514.38|30514.38|30514.38|30514.38|0
1650975450000|2022-04-26 12:17:30|30521.45|30521.45|30532.05|30532.05|30532.05|30532.05|30521.45|30521.45|0
1650975470000|2022-04-26 12:17:50|30535.59|30535.59|30535.59|30535.59|30535.59|30535.59|30535.59|30535.59|0
1650975480000|2022-04-26 12:18:00|30532.05|30532.05|30528.52|30528.52|30532.05|30532.05|30528.52|30528.52|0
1650975490000|2022-04-26 12:18:10|30532.05|30532.05|30532.05|30532.05|30532.05|30532.05|30532.05|30532.05|0
1650975510000|2022-04-26 12:18:30|30521.45|30521.45|30521.45|30521.45|30521.45|30521.45|30521.45|30521.45|0
1650975530000|2022-04-26 12:18:50|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|0
1650975540000|2022-04-26 12:19:00|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|0
1650975550000|2022-04-26 12:19:10|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|0
1650975570000|2022-04-26 12:19:30|30532.05|30532.05|30532.05|30532.05|30532.05|30532.05|30532.05|30532.05|0
1650975600000|2022-04-26 12:20:00|30531.45|30531.45|30531.45|30531.45|30531.45|30531.45|30531.45|30531.45|0
1650975610000|2022-04-26 12:20:10|30527.91|30527.91|30527.91|30527.91|30527.91|30527.91|30527.91|30527.91|0
1650975660000|2022-04-26 12:21:00|30524.38|30524.38|30531.45|30531.45|30531.45|30531.45|30524.38|30524.38|0
1650975670000|2022-04-26 12:21:10|30524.38|30524.38|30524.38|30524.38|30524.38|30524.38|30524.38|30524.38|0
1650975690000|2022-04-26 12:21:30|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|30524.98|0
1650975710000|2022-04-26 12:21:50|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|30528.52|0
1650975720000|2022-04-26 12:22:00|30539.12|30539.12|30542.66|30542.66|30542.66|30542.66|30539.12|30539.12|0
1650975750000|2022-04-26 12:22:30|30539.12|30539.12|30539.12|30539.12|30539.12|30539.12|30539.12|30539.12|0
1650975780000|2022-04-26 12:23:00|30535.59|30535.59|30535.59|30535.59|30535.59|30535.59|30535.59|30535.59|0
1650975790000|2022-04-26 12:23:10|30542.66|30542.66|30542.66|30542.66|30542.66|30542.66|30542.66|30542.66|0
1650975810000|2022-04-26 12:23:30|30546.19|30546.19|30539.12|30539.12|30546.19|30546.19|30539.12|30539.12|0
1650975870000|2022-04-26 12:24:30|30546.19|30546.19|30546.19|30546.19|30546.19|30546.19|30546.19|30546.19|0
1650975880000|2022-04-26 12:24:40|30542.66|30542.66|30546.19|30546.19|30546.19|30546.19|30542.66|30542.66|0
1650975910000|2022-04-26 12:25:10|30549.72|30549.72|30549.72|30549.72|30549.72|30549.72|30549.72|30549.72|0
1650975930000|2022-04-26 12:25:30|30553.26|30553.26|30546.19|30546.19|30553.26|30553.26|30546.19|30546.19|0
1650975940000|2022-04-26 12:25:40|30539.12|30539.12|30539.12|30539.12|30539.12|30539.12|30539.12|30539.12|0
1650975990000|2022-04-26 12:26:30|30546.19|30546.19|30542.66|30542.66|30546.19|30546.19|30542.66|30542.66|0
1650976000000|2022-04-26 12:26:40|30542.05|30542.05|30542.05|30542.05|30542.05|30542.05|30542.05|30542.05|0
1650976010000|2022-04-26 12:26:50|30549.12|30549.12|30552.66|30552.66|30552.66|30552.66|30549.12|30549.12|0
1650976050000|2022-04-26 12:27:30|30553.26|30553.26|30553.56|30553.56|30560.63|30560.63|30553.26|30553.26|0
1650976080000|2022-04-26 12:28:00|30552.96|30552.96|30552.96|30552.96|30552.96|30552.96|30552.96|30552.96|0
1650976090000|2022-04-26 12:28:10|30556.49|30556.49|30556.49|30556.49|30556.49|30556.49|30556.49|30556.49|0
1650976140000|2022-04-26 12:29:00|30552.96|30552.96|30542.35|30542.35|30552.96|30552.96|30542.35|30542.35|0
1650976150000|2022-04-26 12:29:10|30549.42|30549.42|30531.75|30531.75|30549.42|30549.42|30531.75|30531.75|0
1650976160000|2022-04-26 12:29:20|30538.82|30538.82|30538.82|30538.82|30538.82|30538.82|30538.82|30538.82|0
1650976180000|2022-04-26 12:29:40|30537.92|30537.92|30537.92|30537.92|30537.92|30537.92|30537.92|30537.92|0
1650976190000|2022-04-26 12:29:50|30544.99|30544.99|30559.13|30559.13|30559.13|30559.13|30544.99|30544.99|0
1650976200000|2022-04-26 12:30:00|30562.66|30562.66|30562.66|30562.66|30562.66|30562.66|30562.66|30562.66|0
1650976220000|2022-04-26 12:30:20|30566.2|30566.2|30566.2|30566.2|30566.2|30566.2|30562.66|30562.66|0
1650976240000|2022-04-26 12:30:40|30562.66|30562.66|30562.66|30562.66|30566.2|30566.2|30562.66|30562.66|0
1650976250000|2022-04-26 12:30:50|30559.13|30559.13|30552.3|30552.3|30559.13|30559.13|30552.06|30552.06|0
1650976260000|2022-04-26 12:31:00|30551.89|30551.89|30566.44|30566.44|30569.97|30569.97|30551.89|30551.89|0
1650976280000|2022-04-26 12:31:20|30573.51|30573.51|30569.97|30569.97|30573.51|30573.51|30569.97|30569.97|0
1650976290000|2022-04-26 12:31:30|30573.51|30573.51|30573.51|30573.51|30573.51|30573.51|30573.51|30573.51|0
1650976300000|2022-04-26 12:31:40|30566.44|30566.44|30569.97|30569.97|30569.97|30569.97|30566.44|30566.44|0
1650976310000|2022-04-26 12:31:50|30566.44|30566.44|30569.97|30569.97|30569.97|30569.97|30566.44|30566.44|0
1650976320000|2022-04-26 12:32:00|30566.44|30566.44|30567.04|30567.04|30567.04|30567.04|30562.9|30562.9|0
1650976360000|2022-04-26 12:32:40|30570.58|30570.58|30577.65|30577.65|30577.65|30577.65|30570.58|30570.58|0
1650976380000|2022-04-26 12:33:00|30567.04|30567.04|30567.04|30567.04|30567.04|30567.04|30567.04|30567.04|0
1650976390000|2022-04-26 12:33:10|30574.11|30574.11|30574.11|30574.11|30574.11|30574.11|30574.11|30574.11|0
1650976400000|2022-04-26 12:33:20|30570.58|30570.58|30570.58|30570.58|30570.58|30570.58|30570.58|30570.58|0
1650976410000|2022-04-26 12:33:30|30567.04|30567.04|30567.04|30567.04|30567.04|30567.04|30567.04|30567.04|0
1650976450000|2022-04-26 12:34:10|30566.44|30566.44|30555.84|30555.84|30566.44|30566.44|30555.84|30555.84|0
1650976480000|2022-04-26 12:34:40|30552.3|30552.3|30552.3|30552.3|30552.3|30552.3|30552.3|30552.3|0
1650976490000|2022-04-26 12:34:50|30545.23|30545.23|30545.23|30545.23|30545.23|30545.23|30545.23|30545.23|0
1650976500000|2022-04-26 12:35:00|30538.16|30538.16|30538.16|30538.16|30538.16|30538.16|30538.16|30538.16|0
1650976520000|2022-04-26 12:35:20|30541.7|30541.7|30541.7|30541.7|30541.7|30541.7|30541.7|30541.7|0
1650976540000|2022-04-26 12:35:40|30540.19|30540.19|30550.8|30550.8|30550.8|30550.8|30540.19|30540.19|0
1650976570000|2022-04-26 12:36:10|30551.1|30551.1|30551.1|30551.1|30551.1|30551.1|30551.1|30551.1|0
1650976580000|2022-04-26 12:36:20|30547.56|30547.56|30547.56|30547.56|30547.56|30547.56|30547.56|30547.56|0
1650976600000|2022-04-26 12:36:40|30533.42|30533.42|30533.42|30533.42|30533.42|30533.42|30533.42|30533.42|0
1650976620000|2022-04-26 12:37:00|30519.28|30519.28|30519.28|30519.28|30519.28|30519.28|30519.28|30519.28|0
1650976640000|2022-04-26 12:37:20|30518.57|30518.57|30497.77|30497.77|30518.98|30518.98|30497.77|30497.77|0
1650976660000|2022-04-26 12:37:40|30490.3|30490.3|30489.57|30489.57|30490.3|30490.3|30489.57|30489.57|0
1650976670000|2022-04-26 12:37:50|30488.37|30488.37|30484.53|30484.53|30488.37|30488.37|30477.46|30477.46|0
1650976680000|2022-04-26 12:38:00|30488.07|30488.07|30477.46|30477.46|30488.07|30488.07|30477.46|30477.46|0
1650976700000|2022-04-26 12:38:20|30466.86|30466.86|30466.86|30466.86|30466.86|30466.86|30466.86|30466.86|0
1650976710000|2022-04-26 12:38:30|30470.39|30470.39|30470.39|30470.39|30470.39|30470.39|30470.39|30470.39|0
1650976720000|2022-04-26 12:38:40|30470.69|30470.69|30470.99|30470.99|30470.99|30470.99|30470.69|30470.69|0
1650976740000|2022-04-26 12:39:00|30470.09|30470.09|30470.09|30470.09|30470.09|30470.09|30470.09|30470.09|0
1650976750000|2022-04-26 12:39:10|30487.77|30487.77|30480.7|30480.7|30487.77|30487.77|30480.7|30480.7|0
1650976760000|2022-04-26 12:39:20|30470.09|30470.09|30466.56|30466.56|30470.09|30470.09|30463.02|30463.02|0
1650976770000|2022-04-26 12:39:30|30470.09|30470.09|30455.95|30455.95|30470.09|30470.09|30455.95|30455.95|0
1650976790000|2022-04-26 12:39:50|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|0
1650976800000|2022-04-26 12:40:00|30459.49|30459.49|30466.56|30466.56|30466.56|30466.56|30459.49|30459.49|0
1650976810000|2022-04-26 12:40:10|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|0
1650976820000|2022-04-26 12:40:20|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|0
1650976840000|2022-04-26 12:40:40|30455.95|30455.95|30455.95|30455.95|30455.95|30455.95|30455.95|30455.95|0
1650976850000|2022-04-26 12:40:50|30452.42|30452.42|30455.95|30455.95|30455.95|30455.95|30452.42|30452.42|0
1650976860000|2022-04-26 12:41:00|30452.42|30452.42|30452.42|30452.42|30452.42|30452.42|30452.42|30452.42|0
1650976870000|2022-04-26 12:41:10|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|0
1650976880000|2022-04-26 12:41:20|30445.35|30445.35|30448.88|30448.88|30448.88|30448.88|30445.35|30445.35|0
1650976900000|2022-04-26 12:41:40|30445.35|30445.35|30441.81|30441.81|30445.35|30445.35|30441.81|30441.81|0
1650976910000|2022-04-26 12:41:50|30438.28|30438.28|30438.28|30438.28|30438.28|30438.28|30438.28|30438.28|0
1650976920000|2022-04-26 12:42:00|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|0
1650976930000|2022-04-26 12:42:10|30441.21|30441.21|30441.21|30441.21|30441.21|30441.21|30441.21|30441.21|0
1650976940000|2022-04-26 12:42:20|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|0
1650976950000|2022-04-26 12:42:30|30437.38|30437.38|30437.38|30437.38|30440.91|30440.91|30430.31|30430.31|0
1650976960000|2022-04-26 12:42:40|30440.91|30440.91|30440.91|30440.91|30440.91|30440.91|30440.91|30440.91|0
1650976970000|2022-04-26 12:42:50|30444.45|30444.45|30451.52|30451.52|30451.52|30451.52|30444.45|30444.45|0
1650976980000|2022-04-26 12:43:00|30447.98|30447.98|30447.98|30447.98|30447.98|30447.98|30447.98|30447.98|0
1650977020000|2022-04-26 12:43:40|30451.52|30451.52|30451.52|30451.52|30451.52|30451.52|30451.52|30451.52|0
1650977030000|2022-04-26 12:43:50|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|0
1650977040000|2022-04-26 12:44:00|30462.12|30462.12|30462.12|30462.12|30462.12|30462.12|30462.12|30462.12|0
1650977050000|2022-04-26 12:44:10|30462.42|30462.42|30459.19|30459.19|30462.72|30462.72|30455.65|30455.65|0
1650977060000|2022-04-26 12:44:20|30459.49|30459.49|30459.49|30459.49|30463.02|30463.02|30459.49|30459.49|0
1650977070000|2022-04-26 12:44:30|30455.95|30455.95|30459.49|30459.49|30459.49|30459.49|30455.95|30455.95|0
1650977090000|2022-04-26 12:44:50|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|30463.02|0
1650977100000|2022-04-26 12:45:00|30459.49|30459.49|30463.02|30463.02|30470.09|30470.09|30455.95|30455.95|0
1650977110000|2022-04-26 12:45:10|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|0
1650977130000|2022-04-26 12:45:30|30455.95|30455.95|30452.42|30452.42|30455.95|30455.95|30452.42|30452.42|0
1650977140000|2022-04-26 12:45:40|30445.35|30445.35|30445.35|30445.35|30445.35|30445.35|30445.35|30445.35|0
1650977150000|2022-04-26 12:45:50|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|0
1650977160000|2022-04-26 12:46:00|30438.28|30438.28|30434.74|30434.74|30441.81|30441.81|30434.74|30434.74|0
1650977170000|2022-04-26 12:46:10|30427.67|30427.67|30420.3|30420.3|30427.67|30427.67|30420.3|30420.3|0
1650977180000|2022-04-26 12:46:20|30416.77|30416.77|30416.47|30416.47|30416.77|30416.77|30416.47|30416.47|0
1650977220000|2022-04-26 12:47:00|30423.54|30423.54|30423.54|30423.54|30423.84|30423.84|30420|30420|0
1650977230000|2022-04-26 12:47:10|30422.94|30422.94|30423.24|30423.24|30423.54|30423.54|30422.94|30422.94|0
1650977240000|2022-04-26 12:47:20|30412.63|30412.63|30412.63|30412.63|30416.17|30416.17|30409.1|30409.1|0
1650977250000|2022-04-26 12:47:30|30416.17|30416.17|30416.17|30416.17|30416.17|30416.17|30416.17|30416.17|0
1650977270000|2022-04-26 12:47:50|30419.7|30419.7|30426.77|30426.77|30426.77|30426.77|30419.7|30419.7|0
1650977280000|2022-04-26 12:48:00|30426.17|30426.17|30429.11|30429.11|30429.41|30429.41|30425.87|30425.87|0
1650977290000|2022-04-26 12:48:10|30429.41|30429.41|30425.87|30425.87|30429.41|30429.41|30425.27|30425.27|0
1650977330000|2022-04-26 12:48:50|30440.01|30440.01|30432.34|30432.34|30440.01|30440.01|30432.34|30432.34|0
1650977350000|2022-04-26 12:49:10|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|0
1650977360000|2022-04-26 12:49:20|30432.34|30432.34|30432.34|30432.34|30432.34|30432.34|30432.34|30432.34|0
1650977380000|2022-04-26 12:49:40|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|0
1650977390000|2022-04-26 12:49:50|30425.27|30425.27|30424.86|30424.86|30425.27|30425.27|30424.86|30424.86|0
1650977400000|2022-04-26 12:50:00|30428.39|30428.39|30428.39|30428.39|30428.39|30428.39|30428.39|30428.39|0
1650977410000|2022-04-26 12:50:10|30428.7|30428.7|30432.23|30432.23|30432.23|30432.23|30428.7|30428.7|0
1650977420000|2022-04-26 12:50:20|30439.3|30439.3|30428.7|30428.7|30439.3|30439.3|30428.7|30428.7|0
1650977430000|2022-04-26 12:50:30|30432.23|30432.23|30429|30429|30432.23|30432.23|30428.7|30428.7|0
1650977440000|2022-04-26 12:50:40|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|0
1650977460000|2022-04-26 12:51:00|30429|30429|30429|30429|30429|30429|30429|30429|0
1650977470000|2022-04-26 12:51:10|30421.93|30421.93|30424.86|30424.86|30424.86|30424.86|30417.79|30417.79|0
1650977480000|2022-04-26 12:51:20|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|0
1650977490000|2022-04-26 12:51:30|30424.56|30424.56|30417.79|30417.79|30424.86|30424.86|30417.79|30417.79|0
1650977500000|2022-04-26 12:51:40|30414.26|30414.26|30413.85|30413.85|30414.26|30414.26|30413.85|30413.85|0
1650977520000|2022-04-26 12:52:00|30417.38|30417.38|30417.38|30417.38|30417.38|30417.38|30417.38|30417.38|0
1650977530000|2022-04-26 12:52:10|30410.31|30410.31|30410.31|30410.31|30410.31|30410.31|30410.31|30410.31|0
1650977540000|2022-04-26 12:52:20|30413.85|30413.85|30413.54|30413.54|30413.85|30413.85|30413.54|30413.54|0
1650977550000|2022-04-26 12:52:30|30413.85|30413.85|30413.85|30413.85|30413.85|30413.85|30413.85|30413.85|0
1650977570000|2022-04-26 12:52:50|30410.31|30410.31|30405.76|30405.76|30410.31|30410.31|30405.76|30405.76|0
1650977580000|2022-04-26 12:53:00|30406.07|30406.07|30406.07|30406.07|30406.07|30406.07|30406.07|30406.07|0
1650977610000|2022-04-26 12:53:30|30409.6|30409.6|30413.14|30413.14|30416.67|30416.67|30409.6|30409.6|0
1650977620000|2022-04-26 12:53:40|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|0
1650977650000|2022-04-26 12:54:10|30409.9|30409.9|30409.9|30409.9|30409.9|30409.9|30409.9|30409.9|0
1650977670000|2022-04-26 12:54:30|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|0
1650977680000|2022-04-26 12:54:40|30416.97|30416.97|30420.51|30420.51|30420.51|30420.51|30416.97|30416.97|0
1650977690000|2022-04-26 12:54:50|30424.04|30424.04|30420.51|30420.51|30424.04|30424.04|30420.51|30420.51|0
1650977700000|2022-04-26 12:55:00|30424.04|30424.04|30424.04|30424.04|30424.04|30424.04|30424.04|30424.04|0
1650977710000|2022-04-26 12:55:10|30427.58|30427.58|30427.58|30427.58|30427.58|30427.58|30427.58|30427.58|0
1650977720000|2022-04-26 12:55:20|30424.04|30424.04|30424.04|30424.04|30424.04|30424.04|30424.04|30424.04|0
1650977740000|2022-04-26 12:55:40|30420.51|30420.51|30427.58|30427.58|30427.58|30427.58|30416.97|30416.97|0
1650977750000|2022-04-26 12:55:50|30431.11|30431.11|30434.64|30434.64|30438.18|30438.18|30431.11|30431.11|0
1650977770000|2022-04-26 12:56:10|30431.11|30431.11|30434.64|30434.64|30434.64|30434.64|30431.11|30431.11|0
1650977830000|2022-04-26 12:57:10|30434.34|30434.34|30434.34|30434.34|30437.88|30437.88|30434.34|30434.34|0
1650977840000|2022-04-26 12:57:20|30433.74|30433.74|30433.74|30433.74|30433.74|30433.74|30433.74|30433.74|0
1650977860000|2022-04-26 12:57:40|30437.28|30437.28|30436.68|30436.68|30437.28|30437.28|30436.68|30436.68|0
1650977870000|2022-04-26 12:57:50|30429.61|30429.61|30429.61|30429.61|30429.61|30429.61|30429.61|30429.61|0
1650977910000|2022-04-26 12:58:30|30433.14|30433.14|30433.44|30433.44|30436.98|30436.98|30433.14|30433.14|0
1650977920000|2022-04-26 12:58:40|30436.98|30436.98|30437.28|30437.28|30437.28|30437.28|30436.98|30436.98|0
1650977930000|2022-04-26 12:58:50|30440.81|30440.81|30447.88|30447.88|30447.88|30447.88|30440.81|30440.81|0
1650977940000|2022-04-26 12:59:00|30444.35|30444.35|30444.76|30444.76|30444.76|30444.76|30444.35|30444.35|0
1650977960000|2022-04-26 12:59:20|30437.69|30437.69|30437.69|30437.69|30437.69|30437.69|30437.69|30437.69|0
1650977970000|2022-04-26 12:59:30|30441.22|30441.22|30441.22|30441.22|30441.22|30441.22|30441.22|30441.22|0
1650977980000|2022-04-26 12:59:40|30434.15|30434.15|30437.69|30437.69|30437.69|30437.69|30434.15|30434.15|0
1650977990000|2022-04-26 12:59:50|30441.22|30441.22|30441.22|30441.22|30441.22|30441.22|30441.22|30441.22|0
1650978050000|2022-04-26 13:00:50|30442.04|30442.04|30445.58|30445.58|30445.58|30445.58|30442.04|30442.04|0
1650978080000|2022-04-26 13:01:20|30449.11|30449.11|30449.11|30449.11|30449.11|30449.11|30449.11|30449.11|0
1650978110000|2022-04-26 13:01:50|30442.04|30442.04|30427.9|30427.9|30442.04|30442.04|30427.9|30427.9|0
1650978120000|2022-04-26 13:02:00|30427.3|30427.3|30423.06|30423.06|30427.3|30427.3|30423.06|30423.06|0
1650978130000|2022-04-26 13:02:10|30412.45|30412.45|30412.21|30412.21|30412.45|30412.45|30412.21|30412.21|0
1650978140000|2022-04-26 13:02:20|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|0
1650978150000|2022-04-26 13:02:30|30407.77|30407.77|30411.31|30411.31|30411.31|30411.31|30407.77|30407.77|0
1650978180000|2022-04-26 13:03:00|30418.38|30418.38|30410.9|30410.9|30418.38|30418.38|30407.36|30407.36|0
1650978190000|2022-04-26 13:03:10|30414.43|30414.43|30410.9|30410.9|30414.43|30414.43|30410.9|30410.9|0
1650978220000|2022-04-26 13:03:40|30407.36|30407.36|30407.36|30407.36|30407.36|30407.36|30407.36|30407.36|0
1650978230000|2022-04-26 13:03:50|30403.83|30403.83|30403.83|30403.83|30403.83|30403.83|30403.83|30403.83|0
1650978260000|2022-04-26 13:04:20|30407.36|30407.36|30400.29|30400.29|30407.36|30407.36|30400.29|30400.29|0
1650978300000|2022-04-26 13:05:00|30396.76|30396.76|30396.76|30396.76|30396.76|30396.76|30396.76|30396.76|0
1650978310000|2022-04-26 13:05:10|30395.86|30395.86|30395.86|30395.86|30395.86|30395.86|30395.86|30395.86|0
1650978320000|2022-04-26 13:05:20|30392.32|30392.32|30392.32|30392.32|30392.32|30392.32|30392.32|30392.32|0
1650978370000|2022-04-26 13:06:10|30388.79|30388.79|30385.25|30385.25|30388.79|30388.79|30385.25|30385.25|0
1650978390000|2022-04-26 13:06:30|30381.72|30381.72|30378.18|30378.18|30381.72|30381.72|30378.18|30378.18|0
1650978420000|2022-04-26 13:07:00|30377.88|30377.88|30377.88|30377.88|30377.88|30377.88|30377.88|30377.88|0
1650978430000|2022-04-26 13:07:10|30377.58|30377.58|30377.58|30377.58|30377.58|30377.58|30377.58|30377.58|0
1650978440000|2022-04-26 13:07:20|30370.51|30370.51|30366.98|30366.98|30370.51|30370.51|30366.98|30366.98|0
1650978450000|2022-04-26 13:07:30|30370.51|30370.51|30370.21|30370.21|30370.51|30370.51|30370.21|30370.21|0
1650978470000|2022-04-26 13:07:50|30370.51|30370.51|30370.51|30370.51|30370.51|30370.51|30370.51|30370.51|0
1650978510000|2022-04-26 13:08:30|30370.27|30370.27|30356.13|30356.13|30370.27|30370.27|30352.6|30352.6|0
1650978520000|2022-04-26 13:08:40|30359.67|30359.67|30366.14|30366.14|30366.74|30366.74|30359.67|30359.67|0
1650978530000|2022-04-26 13:08:50|30369.67|30369.67|30369.67|30369.67|30369.67|30369.67|30369.67|30369.67|0
1650978540000|2022-04-26 13:09:00|30373.21|30373.21|30373.21|30373.21|30373.21|30373.21|30373.21|30373.21|0
1650978560000|2022-04-26 13:09:20|30373.69|30373.69|30373.69|30373.69|30373.69|30373.69|30373.69|30373.69|0
1650978570000|2022-04-26 13:09:30|30384.29|30384.29|30372.87|30372.87|30384.29|30384.29|30372.87|30372.87|0
1650978590000|2022-04-26 13:09:50|30369.34|30369.34|30369.34|30369.34|30369.34|30369.34|30369.34|30369.34|0
1650978610000|2022-04-26 13:10:10|30362.27|30362.27|30351.66|30351.66|30362.27|30362.27|30348.13|30348.13|0
1650978620000|2022-04-26 13:10:20|30355.2|30355.2|30354.79|30354.79|30355.2|30355.2|30354.79|30354.79|0
1650978640000|2022-04-26 13:10:40|30351.25|30351.25|30351.25|30351.25|30351.25|30351.25|30351.25|30351.25|0
1650978650000|2022-04-26 13:10:50|30350.65|30350.65|30343.58|30343.58|30350.65|30350.65|30343.58|30343.58|0
1650978660000|2022-04-26 13:11:00|30336.51|30336.51|30336.51|30336.51|30336.51|30336.51|30336.51|30336.51|0
1650978670000|2022-04-26 13:11:10|30332.98|30332.98|30332.98|30332.98|30332.98|30332.98|30332.98|30332.98|0
1650978680000|2022-04-26 13:11:20|30332.37|30332.37|30332.37|30332.37|30332.37|30332.37|30332.37|30332.37|0
1650978690000|2022-04-26 13:11:30|30335.91|30335.91|30339.44|30339.44|30339.44|30339.44|30335.91|30335.91|0
1650978710000|2022-04-26 13:11:50|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|0
1650978720000|2022-04-26 13:12:00|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|0
1650978730000|2022-04-26 13:12:10|30342.68|30342.68|30341.48|30341.48|30342.68|30342.68|30341.48|30341.48|0
1650978740000|2022-04-26 13:12:20|30341.78|30341.78|30341.78|30341.78|30341.78|30341.78|30341.78|30341.78|0
1650978750000|2022-04-26 13:12:30|30334.71|30334.71|30334.71|30334.71|30334.71|30334.71|30334.71|30334.71|0
1650978760000|2022-04-26 13:12:40|30341.78|30341.78|30341.18|30341.18|30341.78|30341.78|30341.18|30341.18|0
1650978790000|2022-04-26 13:13:10|30344.71|30344.71|30341.18|30341.18|30344.71|30344.71|30341.18|30341.18|0
1650978820000|2022-04-26 13:13:40|30344.41|30344.41|30344.41|30344.41|30344.41|30344.41|30344.41|30344.41|0
1650978830000|2022-04-26 13:13:50|30351.48|30351.48|30351.48|30351.48|30351.48|30351.48|30351.48|30351.48|0
1650978860000|2022-04-26 13:14:20|30355.02|30355.02|30355.02|30355.02|30355.02|30355.02|30355.02|30355.02|0
1650978870000|2022-04-26 13:14:30|30358.55|30358.55|30358.55|30358.55|30358.55|30358.55|30358.55|30358.55|0
1650978890000|2022-04-26 13:14:50|30362.09|30362.09|30355.02|30355.02|30362.09|30362.09|30355.02|30355.02|0
1650978910000|2022-04-26 13:15:10|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|0
1650978920000|2022-04-26 13:15:20|30355.62|30355.62|30355.62|30355.62|30355.62|30355.62|30355.62|30355.62|0
1650978930000|2022-04-26 13:15:30|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|30355.32|0
1650978940000|2022-04-26 13:15:40|30358.85|30358.85|30358.85|30358.85|30358.85|30358.85|30358.85|30358.85|0
1650978950000|2022-04-26 13:15:50|30362.39|30362.39|30355.32|30355.32|30362.39|30362.39|30355.32|30355.32|0
1650978970000|2022-04-26 13:16:10|30355.62|30355.62|30355.62|30355.62|30355.62|30355.62|30355.62|30355.62|0
1650978980000|2022-04-26 13:16:20|30352.08|30352.08|30348.55|30348.55|30352.08|30352.08|30345.01|30345.01|0
1650978990000|2022-04-26 13:16:30|30352.08|30352.08|30341.48|30341.48|30352.08|30352.08|30341.48|30341.48|0
1650979000000|2022-04-26 13:16:40|30337.94|30337.94|30341.48|30341.48|30341.48|30341.48|30330.87|30330.87|0
1650979020000|2022-04-26 13:17:00|30337.94|30337.94|30334.41|30334.41|30337.94|30337.94|30334.41|30334.41|0
1650979040000|2022-04-26 13:17:20|30330.87|30330.87|30330.87|30330.87|30330.87|30330.87|30330.87|30330.87|0
1650979060000|2022-04-26 13:17:40|30331.17|30331.17|30332.37|30332.37|30332.37|30332.37|30331.17|30331.17|0
1650979090000|2022-04-26 13:18:10|30331.96|30331.96|30342.98|30342.98|30342.98|30342.98|30331.96|30331.96|0
1650979100000|2022-04-26 13:18:20|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|0
1650979130000|2022-04-26 13:18:50|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|0
1650979160000|2022-04-26 13:19:20|30346.51|30346.51|30335.91|30335.91|30346.51|30346.51|30332.37|30332.37|0
1650979170000|2022-04-26 13:19:30|30339.44|30339.44|30342.98|30342.98|30342.98|30342.98|30339.44|30339.44|0
1650979180000|2022-04-26 13:19:40|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|0
1650979190000|2022-04-26 13:19:50|30342.98|30342.98|30350.05|30350.05|30350.05|30350.05|30342.98|30342.98|0
1650979210000|2022-04-26 13:20:10|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|30346.51|0
1650979220000|2022-04-26 13:20:20|30350.05|30350.05|30350.05|30350.05|30350.05|30350.05|30350.05|30350.05|0
1650979230000|2022-04-26 13:20:30|30346.51|30346.51|30357.12|30357.12|30357.12|30357.12|30342.98|30342.98|0
1650979310000|2022-04-26 13:21:50|30353.58|30353.58|30346.51|30346.51|30353.58|30353.58|30346.51|30346.51|0
1650979320000|2022-04-26 13:22:00|30345.91|30345.91|30328.24|30328.24|30345.91|30345.91|30328.24|30328.24|0
1650979330000|2022-04-26 13:22:10|30327.94|30327.94|30327.94|30327.94|30327.94|30327.94|30327.94|30327.94|0
1650979340000|2022-04-26 13:22:20|30324.4|30324.4|30320.87|30320.87|30324.4|30324.4|30320.87|30320.87|0
1650979350000|2022-04-26 13:22:30|30324.4|30324.4|30320.87|30320.87|30324.4|30324.4|30320.87|30320.87|0
1650979360000|2022-04-26 13:22:40|30317.33|30317.33|30317.33|30317.33|30317.33|30317.33|30317.33|30317.33|0
1650979370000|2022-04-26 13:22:50|30317.03|30317.03|30313.8|30313.8|30317.33|30317.33|30313.8|30313.8|0
1650979380000|2022-04-26 13:23:00|30314.7|30314.7|30317.93|30317.93|30317.93|30317.93|30314.4|30314.4|0
1650979400000|2022-04-26 13:23:20|30321.47|30321.47|30321.47|30321.47|30321.47|30321.47|30321.47|30321.47|0
1650979410000|2022-04-26 13:23:30|30322.07|30322.07|30325.91|30325.91|30329.44|30329.44|30322.07|30322.07|0
1650979420000|2022-04-26 13:23:40|30318.84|30318.84|30318.84|30318.84|30318.84|30318.84|30318.84|30318.84|0
1650979430000|2022-04-26 13:23:50|30315.3|30315.3|30315.3|30315.3|30315.3|30315.3|30315.3|30315.3|0
1650979440000|2022-04-26 13:24:00|30322.37|30322.37|30322.37|30322.37|30322.37|30322.37|30322.37|30322.37|0
1650979460000|2022-04-26 13:24:20|30325.91|30325.91|30325.91|30325.91|30325.91|30325.91|30325.91|30325.91|0
1650979480000|2022-04-26 13:24:40|30318.84|30318.84|30318.84|30318.84|30318.84|30318.84|30318.84|30318.84|0
1650979500000|2022-04-26 13:25:00|30315.3|30315.3|30315|30315|30315.3|30315.3|30315|30315|0
1650979510000|2022-04-26 13:25:10|30307.93|30307.93|30307.93|30307.93|30307.93|30307.93|30307.93|30307.93|0
1650979520000|2022-04-26 13:25:20|30311.47|30311.47|30311.47|30311.47|30311.47|30311.47|30311.47|30311.47|0
1650979530000|2022-04-26 13:25:30|30315|30315|30318.54|30318.54|30318.54|30318.54|30315|30315|0
1650979540000|2022-04-26 13:25:40|30315|30315|30307.93|30307.93|30315|30315|30307.93|30307.93|0
1650979550000|2022-04-26 13:25:50|30318.54|30318.54|30311.47|30311.47|30318.54|30318.54|30307.93|30307.93|0
1650979560000|2022-04-26 13:26:00|30307.93|30307.93|30307.93|30307.93|30307.93|30307.93|30307.93|30307.93|0
1650979570000|2022-04-26 13:26:10|30311.47|30311.47|30304.4|30304.4|30311.47|30311.47|30304.4|30304.4|0
1650979580000|2022-04-26 13:26:20|30290.26|30290.26|30297.33|30297.33|30297.33|30297.33|30286.72|30286.72|0
1650979590000|2022-04-26 13:26:30|30283.19|30283.19|30283.19|30283.19|30283.19|30283.19|30283.19|30283.19|0
1650979620000|2022-04-26 13:27:00|30290.26|30290.26|30300.86|30300.86|30300.86|30300.86|30290.26|30290.26|0
1650979630000|2022-04-26 13:27:10|30297.33|30297.33|30297.33|30297.33|30297.33|30297.33|30293.79|30293.79|0
1650979640000|2022-04-26 13:27:20|30290.26|30290.26|30283.19|30283.19|30290.26|30290.26|30283.19|30283.19|0
1650979650000|2022-04-26 13:27:30|30279.65|30279.65|30279.65|30279.65|30279.65|30279.65|30272.58|30272.58|0
1650979660000|2022-04-26 13:27:40|30276.12|30276.12|30272.34|30272.34|30276.12|30276.12|30272.34|30272.34|0
1650979680000|2022-04-26 13:28:00|30268.8|30268.8|30261.13|30261.13|30268.8|30268.8|30261.13|30261.13|0
1650979690000|2022-04-26 13:28:10|30264.67|30264.67|30268.2|30268.2|30268.2|30268.2|30264.67|30264.67|0
1650979700000|2022-04-26 13:28:20|30268.5|30268.5|30272.04|30272.04|30272.04|30272.04|30268.5|30268.5|0
1650979710000|2022-04-26 13:28:30|30275.57|30275.57|30275.57|30275.57|30275.57|30275.57|30275.57|30275.57|0
1650979730000|2022-04-26 13:28:50|30275.27|30275.27|30275.27|30275.27|30275.27|30275.27|30275.27|30275.27|0
1650979760000|2022-04-26 13:29:20|30278.81|30278.81|30275.57|30275.57|30279.11|30279.11|30275.57|30275.57|0
1650979770000|2022-04-26 13:29:30|30272.04|30272.04|30272.04|30272.04|30275.57|30275.57|30268.5|30268.5|0
1650979790000|2022-04-26 13:29:50|30275.57|30275.57|30268.5|30268.5|30275.57|30275.57|30268.5|30268.5|0
1650979800000|2022-04-26 13:30:00|30272.04|30272.04|30264.97|30264.97|30272.04|30272.04|30254.36|30254.36|0
1650979810000|2022-04-26 13:30:10|30261.43|30261.43|30260.53|30260.53|30268.5|30268.5|30257.9|30257.9|0
1650979820000|2022-04-26 13:30:20|30264.07|30264.07|30267.66|30267.66|30274.43|30274.43|30264.07|30264.07|0
1650979830000|2022-04-26 13:30:30|30264.13|30264.13|30256.24|30256.24|30264.13|30264.13|30256.24|30256.24|0
1650979840000|2022-04-26 13:30:40|30259.77|30259.77|30252.7|30252.7|30263.31|30263.31|30252.7|30252.7|0
1650979850000|2022-04-26 13:30:50|30249.17|30249.17|30245.63|30245.63|30252.7|30252.7|30245.63|30245.63|0
1650979860000|2022-04-26 13:31:00|30245.33|30245.33|30245.63|30245.63|30245.63|30245.63|30245.33|30245.33|0
1650979870000|2022-04-26 13:31:10|30242.1|30242.1|30237.66|30237.66|30245.63|30245.63|30237.66|30237.66|0
1650979880000|2022-04-26 13:31:20|30236.69|30236.69|30232.8|30232.8|30236.69|30236.69|30232.56|30232.56|0
1650979890000|2022-04-26 13:31:30|30225.73|30225.73|30222.19|30222.19|30225.73|30225.73|30222.19|30222.19|0
1650979900000|2022-04-26 13:31:40|30218.66|30218.66|30222.19|30222.19|30225.73|30225.73|30218.66|30218.66|0
1650979910000|2022-04-26 13:31:50|30218.66|30218.66|30211.59|30211.59|30218.66|30218.66|30211.59|30211.59|0
1650979920000|2022-04-26 13:32:00|30218.66|30218.66|30229.56|30229.56|30229.56|30229.56|30215.12|30215.12|0
1650979930000|2022-04-26 13:32:10|30226.03|30226.03|30226.03|30226.03|30229.56|30229.56|30226.03|30226.03|0
1650979940000|2022-04-26 13:32:20|30229.56|30229.56|30236.63|30236.63|30236.63|30236.63|30226.03|30226.03|0
1650979950000|2022-04-26 13:32:30|30236.88|30236.88|30236.88|30236.88|30236.88|30236.88|30236.88|30236.88|0
1650979960000|2022-04-26 13:32:40|30233.34|30233.34|30233.34|30233.34|30233.34|30233.34|30233.34|30233.34|0
1650979970000|2022-04-26 13:32:50|30229.81|30229.81|30233.99|30233.99|30233.99|30233.99|30229.81|30229.81|0
1650979980000|2022-04-26 13:33:00|30226.92|30226.92|30219.14|30219.14|30226.92|30226.92|30219.14|30219.14|0
1650979990000|2022-04-26 13:33:10|30212.07|30212.07|30208.54|30208.54|30212.07|30212.07|30208.54|30208.54|0
1650980000000|2022-04-26 13:33:20|30208.24|30208.24|30215.31|30215.31|30215.31|30215.31|30208.24|30208.24|0
1650980020000|2022-04-26 13:33:40|30225.91|30225.91|30222.38|30222.38|30229.45|30229.45|30222.38|30222.38|0
1650980030000|2022-04-26 13:33:50|30229.75|30229.75|30233.28|30233.28|30236.82|30236.82|30226.21|30226.21|0
1650980040000|2022-04-26 13:34:00|30240.35|30240.35|30236.52|30236.52|30240.35|30240.35|30235.92|30235.92|0
1650980050000|2022-04-26 13:34:10|30240.05|30240.05|30240.05|30240.05|30240.05|30240.05|30240.05|30240.05|0
1650980060000|2022-04-26 13:34:20|30243.59|30243.59|30240.05|30240.05|30243.59|30243.59|30236.52|30236.52|0
1650980070000|2022-04-26 13:34:30|30236.52|30236.52|30240.05|30240.05|30240.05|30240.05|30236.52|30236.52|0
1650980080000|2022-04-26 13:34:40|30243.59|30243.59|30243.59|30243.59|30243.59|30243.59|30240.05|30240.05|0
1650980090000|2022-04-26 13:34:50|30240.05|30240.05|30247.12|30247.12|30247.12|30247.12|30240.05|30240.05|0
1650980100000|2022-04-26 13:35:00|30243.59|30243.59|30254.79|30254.79|30254.79|30254.79|30243.59|30243.59|0
1650980110000|2022-04-26 13:35:10|30255.39|30255.39|30251.86|30251.86|30262.46|30262.46|30251.86|30251.86|0
1650980120000|2022-04-26 13:35:20|30255.39|30255.39|30251.86|30251.86|30255.39|30255.39|30251.86|30251.86|0
1650980130000|2022-04-26 13:35:30|30255.39|30255.39|30248.32|30248.32|30255.39|30255.39|30248.32|30248.32|0
1650980150000|2022-04-26 13:35:50|30244.79|30244.79|30241.25|30241.25|30244.79|30244.79|30241.25|30241.25|0
1650980160000|2022-04-26 13:36:00|30237.72|30237.72|30234.18|30234.18|30241.25|30241.25|30234.18|30234.18|0
1650980170000|2022-04-26 13:36:10|30244.79|30244.79|30244.79|30244.79|30244.79|30244.79|30241.25|30241.25|0
1650980180000|2022-04-26 13:36:20|30248.32|30248.32|30248.32|30248.32|30251.86|30251.86|30244.79|30244.79|0
1650980200000|2022-04-26 13:36:40|30248.02|30248.02|30248.02|30248.02|30255.09|30255.09|30248.02|30248.02|0
1650980210000|2022-04-26 13:36:50|30258.63|30258.63|30255.09|30255.09|30258.63|30258.63|30255.09|30255.09|0
1650980220000|2022-04-26 13:37:00|30251.56|30251.56|30255.09|30255.09|30255.09|30255.09|30251.56|30251.56|0
1650980230000|2022-04-26 13:37:10|30262.46|30262.46|30258.93|30258.93|30262.46|30262.46|30258.93|30258.93|0
1650980240000|2022-04-26 13:37:20|30262.46|30262.46|30258.93|30258.93|30262.46|30262.46|30258.93|30258.93|0
1650980250000|2022-04-26 13:37:30|30255.39|30255.39|30251.26|30251.26|30255.39|30255.39|30251.26|30251.26|0
1650980260000|2022-04-26 13:37:40|30247.72|30247.72|30247.72|30247.72|30247.72|30247.72|30247.72|30247.72|0
1650980270000|2022-04-26 13:37:50|30248.62|30248.62|30252.46|30252.46|30252.46|30252.46|30248.62|30248.62|0
1650980280000|2022-04-26 13:38:00|30253.06|30253.06|30245.99|30245.99|30253.06|30253.06|30245.99|30245.99|0
1650980290000|2022-04-26 13:38:10|30256.6|30256.6|30249.53|30249.53|30256.6|30256.6|30249.53|30249.53|0
1650980300000|2022-04-26 13:38:20|30245.99|30245.99|30245.99|30245.99|30245.99|30245.99|30245.99|30245.99|0
1650980320000|2022-04-26 13:38:40|30249.53|30249.53|30243.06|30243.06|30250.13|30250.13|30243.06|30243.06|0
1650980330000|2022-04-26 13:38:50|30239.52|30239.52|30248.61|30248.61|30248.61|30248.61|30239.52|30239.52|0
1650980340000|2022-04-26 13:39:00|30245.08|30245.08|30240.64|30240.64|30245.08|30245.08|30240.64|30240.64|0
1650980350000|2022-04-26 13:39:10|30244.18|30244.18|30244.66|30244.66|30248.2|30248.2|30244.18|30244.18|0
1650980360000|2022-04-26 13:39:20|30241.13|30241.13|30226.74|30226.74|30244.66|30244.66|30226.74|30226.74|0
1650980370000|2022-04-26 13:39:30|30226.14|30226.14|30229.68|30229.68|30229.68|30229.68|30226.14|30226.14|0
1650980390000|2022-04-26 13:39:50|30226.14|30226.14|30219.07|30219.07|30226.14|30226.14|30218.47|30218.47|0
1650980400000|2022-04-26 13:40:00|30218.77|30218.77|30218.77|30218.77|30218.77|30218.77|30218.77|30218.77|0
1650980410000|2022-04-26 13:40:10|30215.24|30215.24|30208.17|30208.17|30215.24|30215.24|30208.17|30208.17|0
1650980420000|2022-04-26 13:40:20|30208.77|30208.77|30208.77|30208.77|30208.77|30208.77|30208.77|30208.77|0
1650980430000|2022-04-26 13:40:30|30212.3|30212.3|30219.37|30219.37|30219.37|30219.37|30212.3|30212.3|0
1650980440000|2022-04-26 13:40:40|30215.84|30215.84|30211.59|30211.59|30215.84|30215.84|30211.59|30211.59|0
1650980450000|2022-04-26 13:40:50|30211.29|30211.29|30211.59|30211.59|30211.59|30211.59|30208.06|30208.06|0
1650980460000|2022-04-26 13:41:00|30218.66|30218.66|30223.62|30223.62|30226.33|30226.33|30218.66|30218.66|0
1650980470000|2022-04-26 13:41:10|30216.55|30216.55|30209.48|30209.48|30216.55|30216.55|30209.48|30209.48|0
1650980480000|2022-04-26 13:41:20|30205.95|30205.95|30205.95|30205.95|30205.95|30205.95|30205.95|30205.95|0
1650980490000|2022-04-26 13:41:30|30209.48|30209.48|30209.48|30209.48|30209.48|30209.48|30209.48|30209.48|0
1650980500000|2022-04-26 13:41:40|30220.08|30220.08|30230.69|30230.69|30230.69|30230.69|30216.55|30216.55|0
1650980510000|2022-04-26 13:41:50|30237.76|30237.76|30227.15|30227.15|30237.76|30237.76|30227.15|30227.15|0
1650980520000|2022-04-26 13:42:00|30223.62|30223.62|30230.69|30230.69|30237.76|30237.76|30223.62|30223.62|0
1650980530000|2022-04-26 13:42:10|30227.15|30227.15|30226.85|30226.85|30227.15|30227.15|30226.85|30226.85|0
1650980540000|2022-04-26 13:42:20|30223.32|30223.32|30219.78|30219.78|30223.32|30223.32|30219.78|30219.78|0
1650980550000|2022-04-26 13:42:30|30216.25|30216.25|30223.32|30223.32|30223.32|30223.32|30216.25|30216.25|0
1650980560000|2022-04-26 13:42:40|30226.85|30226.85|30226.85|30226.85|30230.39|30230.39|30226.85|30226.85|0
1650980570000|2022-04-26 13:42:50|30227.26|30227.26|30234.33|30234.33|30237.87|30237.87|30227.26|30227.26|0
1650980580000|2022-04-26 13:43:00|30230.8|30230.8|30230.5|30230.5|30230.8|30230.8|30230.5|30230.5|0
1650980590000|2022-04-26 13:43:10|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|0
1650980600000|2022-04-26 13:43:20|30223.43|30223.43|30223.43|30223.43|30226.96|30226.96|30223.43|30223.43|0
1650980610000|2022-04-26 13:43:30|30226.96|30226.96|30226.66|30226.66|30226.96|30226.96|30226.66|30226.66|0
1650980620000|2022-04-26 13:43:40|30226.96|30226.96|30223.73|30223.73|30227.26|30227.26|30223.73|30223.73|0
1650980630000|2022-04-26 13:43:50|30224.03|30224.03|30224.44|30224.44|30224.44|30224.44|30224.03|30224.03|0
1650980640000|2022-04-26 13:44:00|30220.9|30220.9|30216.55|30216.55|30220.9|30220.9|30216.55|30216.55|0
1650980660000|2022-04-26 13:44:20|30223.62|30223.62|30223.62|30223.62|30223.62|30223.62|30223.62|30223.62|0
1650980670000|2022-04-26 13:44:30|30220.08|30220.08|30220.08|30220.08|30220.08|30220.08|30220.08|30220.08|0
1650980690000|2022-04-26 13:44:50|30223.62|30223.62|30223.62|30223.62|30227.15|30227.15|30223.62|30223.62|0
1650980700000|2022-04-26 13:45:00|30220.08|30220.08|30220.08|30220.08|30220.08|30220.08|30220.08|30220.08|0
1650980710000|2022-04-26 13:45:10|30213.01|30213.01|30213.01|30213.01|30216.55|30216.55|30213.01|30213.01|0
1650980720000|2022-04-26 13:45:20|30213.32|30213.32|30213.32|30213.32|30213.32|30213.32|30213.32|30213.32|0
1650980730000|2022-04-26 13:45:30|30216.85|30216.85|30216.85|30216.85|30216.85|30216.85|30216.85|30216.85|0
1650980760000|2022-04-26 13:46:00|30213.32|30213.32|30213.32|30213.32|30213.32|30213.32|30213.32|30213.32|0
1650980770000|2022-04-26 13:46:10|30209.78|30209.78|30216.85|30216.85|30216.85|30216.85|30209.78|30209.78|0
1650980780000|2022-04-26 13:46:20|30216.55|30216.55|30213.01|30213.01|30216.55|30216.55|30209.48|30209.48|0
1650980790000|2022-04-26 13:46:30|30216.55|30216.55|30217.15|30217.15|30220.39|30220.39|30216.55|30216.55|0
1650980800000|2022-04-26 13:46:40|30217.45|30217.45|30227.76|30227.76|30228.06|30228.06|30217.45|30217.45|0
1650980810000|2022-04-26 13:46:50|30231.29|30231.29|30231.29|30231.29|30231.29|30231.29|30231.29|30231.29|0
1650980820000|2022-04-26 13:47:00|30220.69|30220.69|30224.22|30224.22|30224.22|30224.22|30220.69|30220.69|0
1650980830000|2022-04-26 13:47:10|30227.76|30227.76|30217.15|30217.15|30227.76|30227.76|30217.15|30217.15|0
1650980840000|2022-04-26 13:47:20|30216.85|30216.85|30217.33|30217.33|30217.33|30217.33|30213.32|30213.32|0
1650980860000|2022-04-26 13:47:40|30213.8|30213.8|30227.64|30227.64|30227.64|30227.64|30213.8|30213.8|0
1650980870000|2022-04-26 13:47:50|30224.1|30224.1|30227.64|30227.64|30227.64|30227.64|30224.1|30224.1|0
1650980880000|2022-04-26 13:48:00|30227.94|30227.94|30235.31|30235.31|30235.31|30235.31|30227.94|30227.94|0
1650980890000|2022-04-26 13:48:10|30242.38|30242.38|30245.91|30245.91|30245.91|30245.91|30238.84|30238.84|0
1650980900000|2022-04-26 13:48:20|30246.32|30246.32|30246.32|30246.32|30246.32|30246.32|30246.32|30246.32|0
1650980910000|2022-04-26 13:48:30|30246.62|30246.62|30253.69|30253.69|30253.69|30253.69|30246.62|30246.62|0
1650980920000|2022-04-26 13:48:40|30250.16|30250.16|30250.16|30250.16|30250.16|30250.16|30246.62|30246.62|0
1650980930000|2022-04-26 13:48:50|30246.62|30246.62|30243.09|30243.09|30246.62|30246.62|30243.09|30243.09|0
1650980940000|2022-04-26 13:49:00|30246.62|30246.62|30256.93|30256.93|30256.93|30256.93|30246.62|30246.62|0
1650980950000|2022-04-26 13:49:10|30260.46|30260.46|30264|30264|30267.53|30267.53|30256.93|30256.93|0
1650980960000|2022-04-26 13:49:20|30260.46|30260.46|30256.93|30256.93|30260.46|30260.46|30249.86|30249.86|0
1650980970000|2022-04-26 13:49:30|30249.86|30249.86|30256.93|30256.93|30256.93|30256.93|30249.86|30249.86|0
1650980980000|2022-04-26 13:49:40|30253.39|30253.39|30253.09|30253.09|30253.39|30253.39|30249.56|30249.56|0
1650980990000|2022-04-26 13:49:50|30249.56|30249.56|30246.02|30246.02|30249.56|30249.56|30242.49|30242.49|0
1650981000000|2022-04-26 13:50:00|30238.95|30238.95|30234.82|30234.82|30238.95|30238.95|30234.82|30234.82|0
1650981010000|2022-04-26 13:50:10|30231.28|30231.28|30227.75|30227.75|30231.28|30231.28|30227.75|30227.75|0
1650981020000|2022-04-26 13:50:20|30227.99|30227.99|30235.06|30235.06|30235.06|30235.06|30227.99|30227.99|0
1650981030000|2022-04-26 13:50:30|30231.53|30231.53|30224.46|30224.46|30231.53|30231.53|30224.46|30224.46|0
1650981040000|2022-04-26 13:50:40|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|0
1650981050000|2022-04-26 13:50:50|30242.13|30242.13|30242.13|30242.13|30242.13|30242.13|30242.13|30242.13|0
1650981060000|2022-04-26 13:51:00|30235.06|30235.06|30224.46|30224.46|30235.06|30235.06|30224.46|30224.46|0
1650981070000|2022-04-26 13:51:10|30224.76|30224.76|30231.42|30231.42|30231.42|30231.42|30224.35|30224.35|0
1650981080000|2022-04-26 13:51:20|30227.88|30227.88|30227.88|30227.88|30231.42|30231.42|30227.88|30227.88|0
1650981090000|2022-04-26 13:51:30|30224.35|30224.35|30220.81|30220.81|30224.35|30224.35|30220.81|30220.81|0
1650981100000|2022-04-26 13:51:40|30224.35|30224.35|30227.88|30227.88|30227.88|30227.88|30224.35|30224.35|0
1650981120000|2022-04-26 13:52:00|30228.18|30228.18|30238.79|30238.79|30242.32|30242.32|30228.18|30228.18|0
1650981130000|2022-04-26 13:52:10|30235.25|30235.25|30224.65|30224.65|30235.25|30235.25|30224.65|30224.65|0
1650981140000|2022-04-26 13:52:20|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|0
1650981150000|2022-04-26 13:52:30|30220.81|30220.81|30217.28|30217.28|30220.81|30220.81|30217.28|30217.28|0
1650981160000|2022-04-26 13:52:40|30220.81|30220.81|30220.81|30220.81|30220.81|30220.81|30220.81|30220.81|0
1650981180000|2022-04-26 13:53:00|30217.28|30217.28|30210.21|30210.21|30217.28|30217.28|30210.21|30210.21|0
1650981190000|2022-04-26 13:53:10|30217.28|30217.28|30213.74|30213.74|30217.28|30217.28|30213.74|30213.74|0
1650981200000|2022-04-26 13:53:20|30214.15|30214.15|30207.08|30207.08|30214.15|30214.15|30207.08|30207.08|0
1650981210000|2022-04-26 13:53:30|30210.62|30210.62|30210.62|30210.62|30210.62|30210.62|30210.62|30210.62|0
1650981220000|2022-04-26 13:53:40|30214.15|30214.15|30210.62|30210.62|30214.15|30214.15|30210.62|30210.62|0
1650981230000|2022-04-26 13:53:50|30207.08|30207.08|30206.78|30206.78|30207.08|30207.08|30206.78|30206.78|0
1650981240000|2022-04-26 13:54:00|30210.32|30210.32|30214.15|30214.15|30214.15|30214.15|30210.32|30210.32|0
1650981250000|2022-04-26 13:54:10|30210.62|30210.62|30207.08|30207.08|30210.62|30210.62|30207.08|30207.08|0
1650981260000|2022-04-26 13:54:20|30214.15|30214.15|30214.75|30214.75|30214.75|30214.75|30214.15|30214.15|0
1650981280000|2022-04-26 13:54:40|30211.22|30211.22|30207.68|30207.68|30211.22|30211.22|30207.68|30207.68|0
1650981290000|2022-04-26 13:54:50|30211.22|30211.22|30211.22|30211.22|30211.22|30211.22|30211.22|30211.22|0
1650981300000|2022-04-26 13:55:00|30210.81|30210.81|30207.27|30207.27|30210.81|30210.81|30207.27|30207.27|0
1650981330000|2022-04-26 13:55:30|30203.74|30203.74|30199.9|30199.9|30203.74|30203.74|30199.9|30199.9|0
1650981340000|2022-04-26 13:55:40|30196.37|30196.37|30196.37|30196.37|30196.37|30196.37|30196.37|30196.37|0
1650981350000|2022-04-26 13:55:50|30196.07|30196.07|30192.53|30192.53|30196.07|30196.07|30192.53|30192.53|0
1650981360000|2022-04-26 13:56:00|30196.07|30196.07|30196.31|30196.31|30196.31|30196.31|30196.07|30196.07|0
1650981370000|2022-04-26 13:56:10|30192.77|30192.77|30189.48|30189.48|30192.77|30192.77|30189.24|30189.24|0
1650981380000|2022-04-26 13:56:20|30193.02|30193.02|30200.09|30200.09|30203.62|30203.62|30189.48|30189.48|0
1650981390000|2022-04-26 13:56:30|30196.55|30196.55|30182.41|30182.41|30196.55|30196.55|30182.41|30182.41|0
1650981400000|2022-04-26 13:56:40|30182.71|30182.71|30179.18|30179.18|30182.71|30182.71|30179.18|30179.18|0
1650981410000|2022-04-26 13:56:50|30175.64|30175.64|30175.64|30175.64|30175.64|30175.64|30175.64|30175.64|0
1650981420000|2022-04-26 13:57:00|30179.18|30179.18|30186.25|30186.25|30186.25|30186.25|30179.18|30179.18|0
1650981430000|2022-04-26 13:57:10|30182.71|30182.71|30182.71|30182.71|30182.71|30182.71|30182.71|30182.71|0
1650981450000|2022-04-26 13:57:30|30179.18|30179.18|30172.11|30172.11|30179.18|30179.18|30172.11|30172.11|0
1650981460000|2022-04-26 13:57:40|30172.41|30172.41|30175.94|30175.94|30175.94|30175.94|30172.41|30172.41|0
1650981470000|2022-04-26 13:57:50|30172.41|30172.41|30165.34|30165.34|30172.41|30172.41|30165.34|30165.34|0
1650981480000|2022-04-26 13:58:00|30161.8|30161.8|30161.8|30161.8|30165.34|30165.34|30161.8|30161.8|0
1650981490000|2022-04-26 13:58:10|30165.34|30165.34|30168.87|30168.87|30168.87|30168.87|30165.34|30165.34|0
1650981500000|2022-04-26 13:58:20|30175.94|30175.94|30175.94|30175.94|30183.01|30183.01|30175.94|30175.94|0
1650981510000|2022-04-26 13:58:30|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|0
1650981530000|2022-04-26 13:58:50|30168.87|30168.87|30168.87|30168.87|30168.87|30168.87|30165.34|30165.34|0
1650981540000|2022-04-26 13:59:00|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|0
1650981570000|2022-04-26 13:59:30|30168.87|30168.87|30165.64|30165.64|30168.87|30168.87|30165.64|30165.64|0
1650981580000|2022-04-26 13:59:40|30169.17|30169.17|30161.8|30161.8|30169.17|30169.17|30161.8|30161.8|0
1650981590000|2022-04-26 13:59:50|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|0
1650981600000|2022-04-26 14:00:00|30155.03|30155.03|30154.79|30154.79|30155.03|30155.03|30154.79|30154.79|0
1650981610000|2022-04-26 14:00:10|30158.33|30158.33|30158.33|30158.33|30158.33|30158.33|30158.33|30158.33|0
1650981630000|2022-04-26 14:00:30|30165.4|30165.4|30164.79|30164.79|30165.4|30165.4|30164.79|30164.79|0
1650981640000|2022-04-26 14:00:40|30168.33|30168.33|30161.26|30161.26|30171.86|30171.86|30161.26|30161.26|0
1650981660000|2022-04-26 14:01:00|30157.73|30157.73|30150.66|30150.66|30157.73|30157.73|30150.66|30150.66|0
1650981670000|2022-04-26 14:01:10|30150.9|30150.9|30146.95|30146.95|30150.9|30150.9|30146.95|30146.95|0
1650981680000|2022-04-26 14:01:20|30146.47|30146.47|30139.4|30139.4|30146.47|30146.47|30139.4|30139.4|0
1650981690000|2022-04-26 14:01:30|30142.93|30142.93|30139.4|30139.4|30142.93|30142.93|30135.86|30135.86|0
1650981700000|2022-04-26 14:01:40|30146.47|30146.47|30157.07|30157.07|30160.61|30160.61|30146.47|30146.47|0
1650981720000|2022-04-26 14:02:00|30156.59|30156.59|30148.62|30148.62|30156.59|30156.59|30145.08|30145.08|0
1650981730000|2022-04-26 14:02:10|30155.69|30155.69|30155.69|30155.69|30155.69|30155.69|30152.15|30152.15|0
1650981740000|2022-04-26 14:02:20|30156.29|30156.29|30166.89|30166.89|30170.43|30170.43|30156.29|30156.29|0
1650981750000|2022-04-26 14:02:30|30170.43|30170.43|30163.36|30163.36|30170.43|30170.43|30163.36|30163.36|0
1650981760000|2022-04-26 14:02:40|30173.96|30173.96|30173.96|30173.96|30173.96|30173.96|30173.96|30173.96|0
1650981770000|2022-04-26 14:02:50|30170.43|30170.43|30170.43|30170.43|30170.43|30170.43|30166.89|30166.89|0
1650981780000|2022-04-26 14:03:00|30170.91|30170.91|30174.45|30174.45|30174.45|30174.45|30170.91|30170.91|0
1650981790000|2022-04-26 14:03:10|30177.98|30177.98|30170.61|30170.61|30177.98|30177.98|30170.61|30170.61|0
1650981810000|2022-04-26 14:03:30|30163.54|30163.54|30152.94|30152.94|30163.54|30163.54|30152.94|30152.94|0
1650981820000|2022-04-26 14:03:40|30156.47|30156.47|30156.47|30156.47|30156.47|30156.47|30156.47|30156.47|0
1650981830000|2022-04-26 14:03:50|30149.4|30149.4|30149.7|30149.7|30149.7|30149.7|30149.4|30149.4|0
1650981840000|2022-04-26 14:04:00|30153.24|30153.24|30160.31|30160.31|30160.31|30160.31|30153.24|30153.24|0
1650981850000|2022-04-26 14:04:10|30167.38|30167.38|30167.38|30167.38|30167.38|30167.38|30167.38|30167.38|0
1650981860000|2022-04-26 14:04:20|30174.45|30174.45|30174.45|30174.45|30174.45|30174.45|30174.45|30174.45|0
1650981870000|2022-04-26 14:04:30|30170.91|30170.91|30170.91|30170.91|30170.91|30170.91|30170.91|30170.91|0
1650981880000|2022-04-26 14:04:40|30174.45|30174.45|30174.45|30174.45|30174.45|30174.45|30174.45|30174.45|0
1650981890000|2022-04-26 14:04:50|30177.98|30177.98|30189|30189|30189|30189|30177.98|30177.98|0
1650981900000|2022-04-26 14:05:00|30185.46|30185.46|30178.39|30178.39|30185.46|30185.46|30178.39|30178.39|0
1650981910000|2022-04-26 14:05:10|30181.93|30181.93|30192.53|30192.53|30192.53|30192.53|30181.93|30181.93|0
1650981920000|2022-04-26 14:05:20|30196.07|30196.07|30200.2|30200.2|30200.2|30200.2|30192.83|30192.83|0
1650981930000|2022-04-26 14:05:30|30203.74|30203.74|30200.2|30200.2|30203.74|30203.74|30200.2|30200.2|0
1650981940000|2022-04-26 14:05:40|30196.67|30196.67|30192.83|30192.83|30196.67|30196.67|30186.06|30186.06|0
1650981950000|2022-04-26 14:05:50|30189.3|30189.3|30168.09|30168.09|30189.3|30189.3|30168.09|30168.09|0
1650981960000|2022-04-26 14:06:00|30175.16|30175.16|30174.86|30174.86|30175.16|30175.16|30174.86|30174.86|0
1650981970000|2022-04-26 14:06:10|30171.32|30171.32|30171.32|30171.32|30171.32|30171.32|30171.32|30171.32|0
1650981980000|2022-04-26 14:06:20|30164.25|30164.25|30167.79|30167.79|30167.79|30167.79|30164.25|30164.25|0
1650982000000|2022-04-26 14:06:40|30168.39|30168.39|30175.46|30175.46|30175.46|30175.46|30168.39|30168.39|0
1650982010000|2022-04-26 14:06:50|30182.53|30182.53|30183.31|30183.31|30186.85|30186.85|30182.53|30182.53|0
1650982020000|2022-04-26 14:07:00|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|0
1650982030000|2022-04-26 14:07:10|30200.99|30200.99|30197.45|30197.45|30200.99|30200.99|30193.92|30193.92|0
1650982050000|2022-04-26 14:07:30|30193.92|30193.92|30176|30176|30193.92|30193.92|30176|30176|0
1650982060000|2022-04-26 14:07:40|30179.54|30179.54|30179.54|30179.54|30179.54|30179.54|30179.54|30179.54|0
1650982070000|2022-04-26 14:07:50|30186.61|30186.61|30179.54|30179.54|30186.61|30186.61|30179.54|30179.54|0
1650982080000|2022-04-26 14:08:00|30183.07|30183.07|30172.47|30172.47|30186.61|30186.61|30172.47|30172.47|0
1650982090000|2022-04-26 14:08:10|30165.4|30165.4|30165.4|30165.4|30165.4|30165.4|30165.4|30165.4|0
1650982110000|2022-04-26 14:08:30|30165.1|30165.1|30161.56|30161.56|30168.63|30168.63|30158.03|30158.03|0
1650982120000|2022-04-26 14:08:40|30158.03|30158.03|30158.03|30158.03|30158.03|30158.03|30158.03|30158.03|0
1650982130000|2022-04-26 14:08:50|30165.1|30165.1|30168.63|30168.63|30168.63|30168.63|30165.1|30165.1|0
1650982140000|2022-04-26 14:09:00|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|0
1650982150000|2022-04-26 14:09:10|30161.56|30161.56|30161.56|30161.56|30161.56|30161.56|30161.56|30161.56|0
1650982170000|2022-04-26 14:09:30|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|0
1650982180000|2022-04-26 14:09:40|30175.7|30175.7|30179.23|30179.23|30179.23|30179.23|30175.7|30175.7|0
1650982190000|2022-04-26 14:09:50|30175.7|30175.7|30174.8|30174.8|30179.23|30179.23|30172.17|30172.17|0
1650982200000|2022-04-26 14:10:00|30171.26|30171.26|30174.8|30174.8|30174.8|30174.8|30171.26|30171.26|0
1650982210000|2022-04-26 14:10:10|30174.39|30174.39|30173.98|30173.98|30174.39|30174.39|30173.98|30173.98|0
1650982220000|2022-04-26 14:10:20|30188.12|30188.12|30184.58|30184.58|30191.65|30191.65|30184.58|30184.58|0
1650982230000|2022-04-26 14:10:30|30181.05|30181.05|30191.65|30191.65|30191.65|30191.65|30181.05|30181.05|0
1650982240000|2022-04-26 14:10:40|30188.12|30188.12|30188.12|30188.12|30188.12|30188.12|30188.12|30188.12|0
1650982250000|2022-04-26 14:10:50|30184.58|30184.58|30191.24|30191.24|30194.78|30194.78|30184.17|30184.17|0
1650982270000|2022-04-26 14:11:10|30187.71|30187.71|30180.64|30180.64|30187.71|30187.71|30180.64|30180.64|0
1650982280000|2022-04-26 14:11:20|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|30180.64|30180.64|0
1650982290000|2022-04-26 14:11:30|30180.64|30180.64|30170.03|30170.03|30180.64|30180.64|30170.03|30170.03|0
1650982300000|2022-04-26 14:11:40|30162.96|30162.96|30166.02|30166.02|30166.26|30166.26|30162.72|30162.72|0
1650982320000|2022-04-26 14:12:00|30162.48|30162.48|30162.48|30162.48|30162.48|30162.48|30162.48|30162.48|0
1650982330000|2022-04-26 14:12:10|30158.95|30158.95|30151.88|30151.88|30158.95|30158.95|30151.88|30151.88|0
1650982340000|2022-04-26 14:12:20|30148.34|30148.34|30148.34|30148.34|30148.34|30148.34|30148.34|30148.34|0
1650982350000|2022-04-26 14:12:30|30151.88|30151.88|30147.86|30147.86|30151.88|30151.88|30147.86|30147.86|0
1650982360000|2022-04-26 14:12:40|30144.32|30144.32|30137.25|30137.25|30144.32|30144.32|30137.25|30137.25|0
1650982370000|2022-04-26 14:12:50|30133.72|30133.72|30126.35|30126.35|30133.72|30133.72|30126.35|30126.35|0
1650982380000|2022-04-26 14:13:00|30122.81|30122.81|30119.28|30119.28|30122.81|30122.81|30119.28|30119.28|0
1650982400000|2022-04-26 14:13:20|30133.42|30133.42|30126.35|30126.35|30133.42|30133.42|30126.35|30126.35|0
1650982410000|2022-04-26 14:13:30|30129.88|30129.88|30129.88|30129.88|30140.49|30140.49|30126.35|30126.35|0
1650982420000|2022-04-26 14:13:40|30130.18|30130.18|30119.58|30119.58|30133.72|30133.72|30119.58|30119.58|0
1650982430000|2022-04-26 14:13:50|30116.04|30116.04|30126.65|30126.65|30126.65|30126.65|30116.04|30116.04|0
1650982440000|2022-04-26 14:14:00|30130.18|30130.18|30130.18|30130.18|30130.18|30130.18|30130.18|30130.18|0
1650982450000|2022-04-26 14:14:10|30137.25|30137.25|30137.25|30137.25|30137.25|30137.25|30137.25|30137.25|0
1650982480000|2022-04-26 14:14:40|30147.86|30147.86|30137.25|30137.25|30147.86|30147.86|30133.72|30133.72|0
1650982490000|2022-04-26 14:14:50|30133.72|30133.72|30137.25|30137.25|30137.25|30137.25|30130.18|30130.18|0
1650982500000|2022-04-26 14:15:00|30133.72|30133.72|30141.09|30141.09|30141.09|30141.09|30133.72|30133.72|0
1650982510000|2022-04-26 14:15:10|30137.55|30137.55|30126.35|30126.35|30137.55|30137.55|30126.35|30126.35|0
1650982520000|2022-04-26 14:15:20|30129.88|30129.88|30107.96|30107.96|30129.88|30129.88|30100.89|30100.89|0
1650982530000|2022-04-26 14:15:30|30104.43|30104.43|30097.36|30097.36|30104.43|30104.43|30097.36|30097.36|0
1650982540000|2022-04-26 14:15:40|30107.96|30107.96|30107.96|30107.96|30107.96|30107.96|30107.96|30107.96|0
1650982560000|2022-04-26 14:16:00|30104.43|30104.43|30090.29|30090.29|30104.43|30104.43|30090.29|30090.29|0
1650982570000|2022-04-26 14:16:10|30093.82|30093.82|30093.82|30093.82|30093.82|30093.82|30093.82|30093.82|0
1650982580000|2022-04-26 14:16:20|30100.89|30100.89|30104.73|30104.73|30104.73|30104.73|30100.89|30100.89|0
1650982590000|2022-04-26 14:16:30|30101.19|30101.19|30094.12|30094.12|30101.19|30101.19|30094.12|30094.12|0
1650982600000|2022-04-26 14:16:40|30104.73|30104.73|30100.89|30100.89|30104.73|30104.73|30100.89|30100.89|0
1650982610000|2022-04-26 14:16:50|30093.82|30093.82|30100.89|30100.89|30100.89|30100.89|30093.82|30093.82|0
1650982620000|2022-04-26 14:17:00|30097.36|30097.36|30100.89|30100.89|30100.89|30100.89|30097.36|30097.36|0
1650982630000|2022-04-26 14:17:10|30100.29|30100.29|30103.34|30103.34|30103.34|30103.34|30099.57|30099.57|0
1650982640000|2022-04-26 14:17:20|30096.27|30096.27|30096.27|30096.27|30096.27|30096.27|30096.27|30096.27|0
1650982650000|2022-04-26 14:17:30|30099.81|30099.81|30096.27|30096.27|30099.81|30099.81|30096.27|30096.27|0
1650982660000|2022-04-26 14:17:40|30095.67|30095.67|30094.77|30094.77|30095.67|30095.67|30094.77|30094.77|0
1650982670000|2022-04-26 14:17:50|30091.24|30091.24|30091.24|30091.24|30091.24|30091.24|30091.24|30091.24|0
1650982680000|2022-04-26 14:18:00|30090.83|30090.83|30094.36|30094.36|30094.36|30094.36|30087.29|30087.29|0
1650982690000|2022-04-26 14:18:10|30083.76|30083.76|30076.69|30076.69|30090.83|30090.83|30073.15|30073.15|0
1650982700000|2022-04-26 14:18:20|30069.62|30069.62|30072.74|30072.74|30076.28|30076.28|30062.55|30062.55|0
1650982710000|2022-04-26 14:18:30|30072.14|30072.14|30079.21|30079.21|30079.21|30079.21|30072.14|30072.14|0
1650982720000|2022-04-26 14:18:40|30075.68|30075.68|30075.68|30075.68|30075.68|30075.68|30075.68|30075.68|0
1650982730000|2022-04-26 14:18:50|30075.92|30075.92|30072.32|30072.32|30076.16|30076.16|30072.32|30072.32|0
1650982760000|2022-04-26 14:19:20|30072.62|30072.62|30072.32|30072.32|30072.62|30072.62|30072.32|30072.32|0
1650982780000|2022-04-26 14:19:40|30075.86|30075.86|30079.39|30079.39|30086.46|30086.46|30075.86|30075.86|0
1650982800000|2022-04-26 14:20:00|30068.79|30068.79|30065.25|30065.25|30068.79|30068.79|30065.25|30065.25|0
1650982820000|2022-04-26 14:20:20|30068.79|30068.79|30072.73|30072.73|30072.73|30072.73|30068.79|30068.79|0
1650982830000|2022-04-26 14:20:30|30073.64|30073.64|30069.8|30069.8|30073.64|30073.64|30069.8|30069.8|0
1650982850000|2022-04-26 14:20:50|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|0
1650982860000|2022-04-26 14:21:00|30059.5|30059.5|30059.5|30059.5|30059.5|30059.5|30059.5|30059.5|0
1650982870000|2022-04-26 14:21:10|30059.2|30059.2|30051.72|30051.72|30059.2|30059.2|30051.72|30051.72|0
1650982890000|2022-04-26 14:21:30|30055.25|30055.25|30052.62|30052.62|30055.25|30055.25|30051.72|30051.72|0
1650982900000|2022-04-26 14:21:40|30052.02|30052.02|30044.95|30044.95|30052.02|30052.02|30044.95|30044.95|0
1650982910000|2022-04-26 14:21:50|30041.41|30041.41|30037.88|30037.88|30044.95|30044.95|30037.88|30037.88|0
1650982920000|2022-04-26 14:22:00|30041.41|30041.41|30041.41|30041.41|30041.41|30041.41|30041.41|30041.41|0
1650982930000|2022-04-26 14:22:10|30044.95|30044.95|30044.95|30044.95|30048.48|30048.48|30044.95|30044.95|0
1650982940000|2022-04-26 14:22:20|30048.48|30048.48|30044.95|30044.95|30048.48|30048.48|30044.95|30044.95|0
1650982970000|2022-04-26 14:22:50|30052.02|30052.02|30052.26|30052.26|30052.26|30052.26|30052.02|30052.02|0
1650982980000|2022-04-26 14:23:00|30055.79|30055.79|30052.26|30052.26|30055.79|30055.79|30052.26|30052.26|0
1650982990000|2022-04-26 14:23:10|30048.72|30048.72|30048.72|30048.72|30048.72|30048.72|30048.72|30048.72|0
1650983020000|2022-04-26 14:23:40|30041.65|30041.65|30036.32|30036.32|30041.65|30041.65|30036.32|30036.32|0
1650983030000|2022-04-26 14:23:50|30035.72|30035.72|30039.25|30039.25|30039.25|30039.25|30035.72|30035.72|0
1650983040000|2022-04-26 14:24:00|30032.18|30032.18|30035.72|30035.72|30035.72|30035.72|30032.18|30032.18|0
1650983050000|2022-04-26 14:24:10|30039.25|30039.25|30042.78|30042.78|30042.78|30042.78|30039.25|30039.25|0
1650983060000|2022-04-26 14:24:20|30039.25|30039.25|30035.11|30035.11|30039.25|30039.25|30035.11|30035.11|0
1650983080000|2022-04-26 14:24:40|30038.65|30038.65|30035.11|30035.11|30038.65|30038.65|30035.11|30035.11|0
1650983090000|2022-04-26 14:24:50|30042.18|30042.18|30045.72|30045.72|30052.79|30052.79|30042.18|30042.18|0
1650983100000|2022-04-26 14:25:00|30042.18|30042.18|30042.48|30042.48|30042.48|30042.48|30038.65|30038.65|0
1650983110000|2022-04-26 14:25:10|30046.02|30046.02|30046.02|30046.02|30046.02|30046.02|30046.02|30046.02|0
1650983120000|2022-04-26 14:25:20|30049.55|30049.55|30046.02|30046.02|30049.55|30049.55|30046.02|30046.02|0
1650983140000|2022-04-26 14:25:40|30038.95|30038.95|30038.71|30038.71|30038.95|30038.95|30035.41|30035.41|0
1650983160000|2022-04-26 14:26:00|30035.17|30035.17|30019.31|30019.31|30035.17|30035.17|30019.31|30019.31|0
1650983170000|2022-04-26 14:26:10|30018.41|30018.41|30025.48|30025.48|30025.48|30025.48|30014.88|30014.88|0
1650983180000|2022-04-26 14:26:20|30026.08|30026.08|30029.62|30029.62|30029.62|30029.62|30026.08|30026.08|0
1650983190000|2022-04-26 14:26:30|30036.69|30036.69|30036.69|30036.69|30036.69|30036.69|30036.69|30036.69|0
1650983210000|2022-04-26 14:26:50|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|0
1650983220000|2022-04-26 14:27:00|30026.08|30026.08|30018.71|30018.71|30029.62|30029.62|30018.71|30018.71|0
1650983240000|2022-04-26 14:27:20|30022.25|30022.25|30019.61|30019.61|30022.25|30022.25|30015.18|30015.18|0
1650983250000|2022-04-26 14:27:30|30023.15|30023.15|30023.15|30023.15|30023.15|30023.15|30016.08|30016.08|0
1650983260000|2022-04-26 14:27:40|30016.08|30016.08|30016.08|30016.08|30016.08|30016.08|30016.08|30016.08|0
1650983270000|2022-04-26 14:27:50|30015.78|30015.78|30015.78|30015.78|30015.78|30015.78|30015.78|30015.78|0
1650983280000|2022-04-26 14:28:00|30016.08|30016.08|30016.08|30016.08|30016.08|30016.08|30016.08|30016.08|0
1650983290000|2022-04-26 14:28:10|30019.61|30019.61|30016.08|30016.08|30019.61|30019.61|30016.08|30016.08|0
1650983300000|2022-04-26 14:28:20|30019.61|30019.61|30019.61|30019.61|30019.61|30019.61|30019.61|30019.61|0
1650983320000|2022-04-26 14:28:40|30016.08|30016.08|30012.54|30012.54|30019.61|30019.61|30012.54|30012.54|0
1650983330000|2022-04-26 14:28:50|30005.47|30005.47|30005.17|30005.17|30005.47|30005.47|30005.17|30005.17|0
1650983340000|2022-04-26 14:29:00|29998.1|29998.1|29990.73|29990.73|29998.1|29998.1|29990.73|29990.73|0
1650983350000|2022-04-26 14:29:10|29994.27|29994.27|29997.8|29997.8|29997.8|29997.8|29994.27|29994.27|0
1650983360000|2022-04-26 14:29:20|30004.87|30004.87|30004.87|30004.87|30004.87|30004.87|30004.87|30004.87|0
1650983370000|2022-04-26 14:29:30|30019.01|30019.01|30026.08|30026.08|30026.08|30026.08|30019.01|30019.01|0
1650983380000|2022-04-26 14:29:40|30022.55|30022.55|30024.04|30024.04|30024.04|30024.04|30019.01|30019.01|0
1650983390000|2022-04-26 14:29:50|30027.58|30027.58|30031.11|30031.11|30031.11|30031.11|30027.58|30027.58|0
1650983400000|2022-04-26 14:30:00|30027.58|30027.58|30020.51|30020.51|30031.11|30031.11|30020.51|30020.51|0
1650983410000|2022-04-26 14:30:10|30016.97|30016.97|30013.44|30013.44|30016.97|30016.97|30013.44|30013.44|0
1650983420000|2022-04-26 14:30:20|30009.9|30009.9|30020.51|30020.51|30020.51|30020.51|30006.37|30006.37|0
1650983430000|2022-04-26 14:30:30|30024.04|30024.04|30038.78|30038.78|30038.78|30038.78|30024.04|30024.04|0
1650983440000|2022-04-26 14:30:40|30038.37|30038.37|30031.3|30031.3|30038.37|30038.37|30031.3|30031.3|0
1650983450000|2022-04-26 14:30:50|30034.84|30034.84|30038.37|30038.37|30038.37|30038.37|30034.84|30034.84|0
1650983460000|2022-04-26 14:31:00|30034.84|30034.84|30031.3|30031.3|30034.84|30034.84|30031.3|30031.3|0
1650983470000|2022-04-26 14:31:10|30030.7|30030.7|30030.7|30030.7|30030.7|30030.7|30030.7|30030.7|0
1650983480000|2022-04-26 14:31:20|30037.77|30037.77|30042.41|30042.41|30045.95|30045.95|30037.77|30037.77|0
1650983510000|2022-04-26 14:31:50|30045.95|30045.95|30049.48|30049.48|30049.48|30049.48|30045.95|30045.95|0
1650983520000|2022-04-26 14:32:00|30042.41|30042.41|30038.88|30038.88|30042.41|30042.41|30038.88|30038.88|0
1650983530000|2022-04-26 14:32:10|30035.34|30035.34|30035.34|30035.34|30035.34|30035.34|30035.34|30035.34|0
1650983540000|2022-04-26 14:32:20|30035.04|30035.04|30035.04|30035.04|30035.04|30035.04|30035.04|30035.04|0
1650983550000|2022-04-26 14:32:30|30038.58|30038.58|30038.58|30038.58|30042.11|30042.11|30038.58|30038.58|0
1650983560000|2022-04-26 14:32:40|30042.11|30042.11|30035.04|30035.04|30042.11|30042.11|30035.04|30035.04|0
1650983580000|2022-04-26 14:33:00|30027.97|30027.97|30024.44|30024.44|30027.97|30027.97|30024.44|30024.44|0
1650983590000|2022-04-26 14:33:10|30024.14|30024.14|30024.14|30024.14|30024.14|30024.14|30024.14|30024.14|0
1650983600000|2022-04-26 14:33:20|30027.67|30027.67|30027.88|30027.88|30027.88|30027.88|30027.67|30027.67|0
1650983610000|2022-04-26 14:33:30|30024.34|30024.34|30013.74|30013.74|30024.34|30024.34|30010.2|30010.2|0
1650983620000|2022-04-26 14:33:40|30017.27|30017.27|30017.27|30017.27|30017.27|30017.27|30017.27|30017.27|0
1650983630000|2022-04-26 14:33:50|30013.74|30013.74|30017.27|30017.27|30017.27|30017.27|30013.74|30013.74|0
1650983640000|2022-04-26 14:34:00|30013.74|30013.74|30010.2|30010.2|30013.74|30013.74|30010.2|30010.2|0
1650983650000|2022-04-26 14:34:10|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|0
1650983660000|2022-04-26 14:34:20|30003.13|30003.13|30005.03|30005.03|30005.33|30005.33|30001.79|30001.79|0
1650983670000|2022-04-26 14:34:30|30008.56|30008.56|30008.56|30008.56|30008.56|30008.56|30008.56|30008.56|0
1650983680000|2022-04-26 14:34:40|30012.1|30012.1|30019.17|30019.17|30019.17|30019.17|30012.1|30012.1|0
1650983690000|2022-04-26 14:34:50|30019.77|30019.77|30030.37|30030.37|30037.44|30037.44|30019.77|30019.77|0
1650983700000|2022-04-26 14:35:00|30033.91|30033.91|30033.91|30033.91|30033.91|30033.91|30033.91|30033.91|0
1650983710000|2022-04-26 14:35:10|30037.44|30037.44|30037.44|30037.44|30037.44|30037.44|30037.44|30037.44|0
1650983730000|2022-04-26 14:35:30|30037.14|30037.14|30030.07|30030.07|30037.14|30037.14|30030.07|30030.07|0
1650983740000|2022-04-26 14:35:40|30033.61|30033.61|30033.61|30033.61|30033.61|30033.61|30033.61|30033.61|0
1650983750000|2022-04-26 14:35:50|30037.14|30037.14|30040.38|30040.38|30040.38|30040.38|30033.31|30033.31|0
1650983760000|2022-04-26 14:36:00|30043.91|30043.91|30040.38|30040.38|30043.91|30043.91|30040.38|30040.38|0
1650983770000|2022-04-26 14:36:10|30043.91|30043.91|30044.21|30044.21|30044.21|30044.21|30043.91|30043.91|0
1650983790000|2022-04-26 14:36:30|30047.75|30047.75|30044.51|30044.51|30047.75|30047.75|30044.21|30044.21|0
1650983800000|2022-04-26 14:36:40|30037.44|30037.44|30040.98|30040.98|30040.98|30040.98|30037.44|30037.44|0
1650983810000|2022-04-26 14:36:50|30037.44|30037.44|30037.44|30037.44|30037.44|30037.44|30037.44|30037.44|0
1650983820000|2022-04-26 14:37:00|30037.14|30037.14|30040.38|30040.38|30040.38|30040.38|30036.84|30036.84|0
1650983830000|2022-04-26 14:37:10|30036.84|30036.84|30036.84|30036.84|30036.84|30036.84|30036.84|30036.84|0
1650983840000|2022-04-26 14:37:20|30033.31|30033.31|30036.84|30036.84|30036.84|30036.84|30033.31|30033.31|0
1650983850000|2022-04-26 14:37:30|30040.38|30040.38|30040.38|30040.38|30040.38|30040.38|30040.38|30040.38|0
1650983870000|2022-04-26 14:37:50|30050.98|30050.98|30050.98|30050.98|30050.98|30050.98|30050.98|30050.98|0
1650983880000|2022-04-26 14:38:00|30050.68|30050.68|30043.61|30043.61|30050.68|30050.68|30043.61|30043.61|0
1650983890000|2022-04-26 14:38:10|30054.21|30054.21|30054.21|30054.21|30054.21|30054.21|30054.21|30054.21|0
1650983900000|2022-04-26 14:38:20|30054.82|30054.82|30047.75|30047.75|30054.82|30054.82|30047.75|30047.75|0
1650983910000|2022-04-26 14:38:30|30040.68|30040.68|30019.26|30019.26|30040.68|30040.68|30019.05|30019.05|0
1650983920000|2022-04-26 14:38:40|30015.72|30015.72|29997.23|29997.23|30022.29|30022.29|29993.4|29993.4|0
1650983930000|2022-04-26 14:38:50|29997.47|29997.47|29997.16|29997.16|30004.54|30004.54|29988.98|29988.98|0
1650983940000|2022-04-26 14:39:00|29997.97|29997.97|30004.19|30004.19|30004.19|30004.19|29997.12|29997.12|0
1650983950000|2022-04-26 14:39:10|30011.26|30011.26|30014.8|30014.8|30014.8|30014.8|30007.73|30007.73|0
1650983960000|2022-04-26 14:39:20|30011.26|30011.26|30018.33|30018.33|30018.33|30018.33|30011.26|30011.26|0
1650983970000|2022-04-26 14:39:30|30021.87|30021.87|30019.23|30019.23|30021.87|30021.87|30018.33|30018.33|0
1650983980000|2022-04-26 14:39:40|30015.7|30015.7|30010.96|30010.96|30015.7|30015.7|30010.96|30010.96|0
1650983990000|2022-04-26 14:39:50|30007.43|30007.43|29988.52|29988.52|30007.43|30007.43|29988.52|29988.52|0
1650984000000|2022-04-26 14:40:00|29992.06|29992.06|29994.69|29994.69|29994.69|29994.69|29991.16|29991.16|0
1650984010000|2022-04-26 14:40:10|29987.62|29987.62|29987.62|29987.62|29987.62|29987.62|29987.62|29987.62|0
1650984020000|2022-04-26 14:40:20|29994.69|29994.69|29994.99|29994.99|29994.99|29994.99|29994.69|29994.69|0
1650984030000|2022-04-26 14:40:30|30002.06|30002.06|29991.05|29991.05|30002.06|30002.06|29991.05|29991.05|0
1650984040000|2022-04-26 14:40:40|29987.51|29987.51|29968.64|29968.64|29987.51|29987.51|29968.64|29968.64|0
1650984050000|2022-04-26 14:40:50|29968.39|29968.39|29986.76|29986.76|29986.76|29986.76|29968.19|29968.19|0
1650984060000|2022-04-26 14:41:00|29993.83|29993.83|29990.3|29990.3|29993.83|29993.83|29990.3|29990.3|0
1650984070000|2022-04-26 14:41:10|29983.23|29983.23|29962.02|29962.02|29983.23|29983.23|29962.02|29962.02|0
1650984080000|2022-04-26 14:41:20|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|0
1650984090000|2022-04-26 14:41:30|29962.02|29962.02|29958.28|29958.28|29962.02|29962.02|29958.28|29958.28|0
1650984100000|2022-04-26 14:41:40|29957.68|29957.68|29961.21|29961.21|29961.21|29961.21|29957.68|29957.68|0
1650984110000|2022-04-26 14:41:50|29957.68|29957.68|29954.14|29954.14|29964.75|29964.75|29954.14|29954.14|0
1650984120000|2022-04-26 14:42:00|29961.21|29961.21|29947.08|29947.08|29961.21|29961.21|29947.08|29947.08|0
1650984130000|2022-04-26 14:42:10|29950.61|29950.61|29957.68|29957.68|29957.68|29957.68|29950.61|29950.61|0
1650984140000|2022-04-26 14:42:20|29954.14|29954.14|29961.21|29961.21|29961.21|29961.21|29954.14|29954.14|0
1650984160000|2022-04-26 14:42:40|29957.68|29957.68|29957.08|29957.08|29957.68|29957.68|29957.08|29957.08|0
1650984170000|2022-04-26 14:42:50|29960.61|29960.61|29956.87|29956.87|29963.94|29963.94|29956.87|29956.87|0
1650984180000|2022-04-26 14:43:00|29963.94|29963.94|29945.71|29945.71|29964.19|29964.19|29945.71|29945.71|0
1650984190000|2022-04-26 14:43:10|29944.48|29944.48|29933.87|29933.87|29944.78|29944.78|29930.34|29930.34|0
1650984200000|2022-04-26 14:43:20|29930.34|29930.34|29930.34|29930.34|29930.34|29930.34|29930.34|29930.34|0
1650984210000|2022-04-26 14:43:30|29937.41|29937.41|29937.41|29937.41|29937.41|29937.41|29937.41|29937.41|0
1650984220000|2022-04-26 14:43:40|29944.48|29944.48|29940.7|29940.7|29944.48|29944.48|29940.7|29940.7|0
1650984230000|2022-04-26 14:43:50|29947.77|29947.77|29947.77|29947.77|29947.77|29947.77|29947.77|29947.77|0
1650984240000|2022-04-26 14:44:00|29940.7|29940.7|29925.79|29925.79|29940.94|29940.94|29925.79|29925.79|0
1650984250000|2022-04-26 14:44:10|29929.33|29929.33|29936.4|29936.4|29936.4|29936.4|29929.33|29929.33|0
1650984260000|2022-04-26 14:44:20|29932.86|29932.86|29929.33|29929.33|29932.86|29932.86|29929.33|29929.33|0
1650984270000|2022-04-26 14:44:30|29925.79|29925.79|29918.72|29918.72|29925.79|29925.79|29918.72|29918.72|0
1650984280000|2022-04-26 14:44:40|29918.96|29918.96|29926.03|29926.03|29926.03|29926.03|29918.96|29918.96|0
1650984300000|2022-04-26 14:45:00|29922.5|29922.5|29915.43|29915.43|29922.5|29922.5|29911.89|29911.89|0
1650984310000|2022-04-26 14:45:10|29918.96|29918.96|29927.82|29927.82|29929.33|29929.33|29918.72|29918.72|0
1650984320000|2022-04-26 14:45:20|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|0
1650984330000|2022-04-26 14:45:30|29924.59|29924.59|29928.12|29928.12|29928.12|29928.12|29924.59|29924.59|0
1650984340000|2022-04-26 14:45:40|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|0
1650984350000|2022-04-26 14:45:50|29923.69|29923.69|29931.66|29931.66|29931.66|29931.66|29923.69|29923.69|0
1650984360000|2022-04-26 14:46:00|29938.73|29938.73|29938.97|29938.97|29938.97|29938.97|29938.73|29938.73|0
1650984370000|2022-04-26 14:46:10|29946.04|29946.04|29946.04|29946.04|29946.04|29946.04|29946.04|29946.04|0
1650984380000|2022-04-26 14:46:20|29953.11|29953.11|29946.04|29946.04|29953.11|29953.11|29946.04|29946.04|0
1650984390000|2022-04-26 14:46:30|29938.97|29938.97|29942.51|29942.51|29942.51|29942.51|29938.97|29938.97|0
1650984400000|2022-04-26 14:46:40|29942.81|29942.81|29934.22|29934.22|29942.81|29942.81|29934.22|29934.22|0
1650984410000|2022-04-26 14:46:50|29933.32|29933.32|29933.02|29933.02|29933.32|29933.32|29933.02|29933.02|0
1650984420000|2022-04-26 14:47:00|29933.32|29933.32|29918.77|29918.77|29933.32|29933.32|29918.77|29918.77|0
1650984430000|2022-04-26 14:47:10|29918.53|29918.53|29918.73|29918.73|29918.73|29918.73|29918.53|29918.53|0
1650984440000|2022-04-26 14:47:20|29911.66|29911.66|29911.46|29911.46|29911.66|29911.66|29911.46|29911.46|0
1650984450000|2022-04-26 14:47:30|29907.92|29907.92|29911.46|29911.46|29911.46|29911.46|29907.92|29907.92|0
1650984460000|2022-04-26 14:47:40|29907.32|29907.32|29907.32|29907.32|29907.32|29907.32|29907.32|29907.32|0
1650984470000|2022-04-26 14:47:50|29914.39|29914.39|29921.46|29921.46|29921.46|29921.46|29914.39|29914.39|0
1650984480000|2022-04-26 14:48:00|29921.16|29921.16|29918.13|29918.13|29925|29925|29917.93|29917.93|0
1650984490000|2022-04-26 14:48:10|29917.53|29917.53|29924.3|29924.3|29924.3|29924.3|29917.23|29917.23|0
1650984500000|2022-04-26 14:48:20|29920.77|29920.77|29924.3|29924.3|29924.3|29924.3|29920.77|29920.77|0
1650984510000|2022-04-26 14:48:30|29927.84|29927.84|29931.37|29931.37|29931.37|29931.37|29927.84|29927.84|0
1650984520000|2022-04-26 14:48:40|29932.27|29932.27|29939.45|29939.45|29939.45|29939.45|29925.2|29925.2|0
1650984530000|2022-04-26 14:48:50|29935.92|29935.92|29936.22|29936.22|29936.22|29936.22|29935.92|29935.92|0
1650984540000|2022-04-26 14:49:00|29946.82|29946.82|29943.29|29943.29|29946.82|29946.82|29943.29|29943.29|0
1650984550000|2022-04-26 14:49:10|29939.75|29939.75|29935.62|29935.62|29943.29|29943.29|29935.62|29935.62|0
1650984560000|2022-04-26 14:49:20|29932.08|29932.08|29936.44|29936.44|29936.44|29936.44|29932.08|29932.08|0
1650984570000|2022-04-26 14:49:30|29943.5|29943.5|29943.81|29943.81|29943.81|29943.81|29943.5|29943.5|0
1650984580000|2022-04-26 14:49:40|29944.11|29944.11|29947.64|29947.64|29947.64|29947.64|29944.11|29944.11|0
1650984590000|2022-04-26 14:49:50|29958.25|29958.25|29958.25|29958.25|29958.25|29958.25|29958.25|29958.25|0
1650984600000|2022-04-26 14:50:00|29954.71|29954.71|29957.94|29957.94|29957.94|29957.94|29954.41|29954.41|0
1650984610000|2022-04-26 14:50:10|29961.48|29961.48|29961.07|29961.07|29961.48|29961.48|29961.07|29961.07|0
1650984620000|2022-04-26 14:50:20|29957.54|29957.54|29961.07|29961.07|29961.07|29961.07|29957.54|29957.54|0
1650984630000|2022-04-26 14:50:30|29961.37|29961.37|29964.91|29964.91|29964.91|29964.91|29961.37|29961.37|0
1650984640000|2022-04-26 14:50:40|29968.44|29968.44|29968.44|29968.44|29968.44|29968.44|29968.44|29968.44|0
1650984660000|2022-04-26 14:51:00|29964.91|29964.91|29969.26|29969.26|29969.26|29969.26|29964.91|29964.91|0
1650984670000|2022-04-26 14:51:10|29968.66|29968.66|29968.66|29968.66|29968.66|29968.66|29968.66|29968.66|0
1650984690000|2022-04-26 14:51:30|29972.19|29972.19|29968.66|29968.66|29972.19|29972.19|29968.66|29968.66|0
1650984700000|2022-04-26 14:51:40|29972.19|29972.19|29972.19|29972.19|29972.19|29972.19|29972.19|29972.19|0
1650984720000|2022-04-26 14:52:00|29973.1|29973.1|29973.7|29973.7|29973.7|29973.7|29973.1|29973.1|0
1650984730000|2022-04-26 14:52:10|29977.23|29977.23|29973.7|29973.7|29977.23|29977.23|29973.7|29973.7|0
1650984740000|2022-04-26 14:52:20|29977.23|29977.23|29973.1|29973.1|29977.23|29977.23|29973.1|29973.1|0
1650984750000|2022-04-26 14:52:30|29976.63|29976.63|29976.63|29976.63|29976.63|29976.63|29976.63|29976.63|0
1650984760000|2022-04-26 14:52:40|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|0
1650984770000|2022-04-26 14:52:50|29976.93|29976.93|29969.86|29969.86|29976.93|29976.93|29969.86|29969.86|0
1650984780000|2022-04-26 14:53:00|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|0
1650984800000|2022-04-26 14:53:20|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|0
1650984810000|2022-04-26 14:53:30|29969.56|29969.56|29957.54|29957.54|29969.56|29969.56|29957.54|29957.54|0
1650984820000|2022-04-26 14:53:40|29957.94|29957.94|29950.88|29950.88|29957.94|29957.94|29950.88|29950.88|0
1650984830000|2022-04-26 14:53:50|29954.41|29954.41|29954.41|29954.41|29954.41|29954.41|29954.41|29954.41|0
1650984840000|2022-04-26 14:54:00|29953.81|29953.81|29951.18|29951.18|29953.81|29953.81|29950.27|29950.27|0
1650984850000|2022-04-26 14:54:10|29947.64|29947.64|29955.61|29955.61|29955.61|29955.61|29947.64|29947.64|0
1650984860000|2022-04-26 14:54:20|29959.15|29959.15|29966.22|29966.22|29966.22|29966.22|29959.15|29959.15|0
1650984870000|2022-04-26 14:54:30|29966.63|29966.63|29973.7|29973.7|29977.23|29977.23|29966.63|29966.63|0
1650984880000|2022-04-26 14:54:40|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|0
1650984890000|2022-04-26 14:54:50|29973.7|29973.7|29970.16|29970.16|29973.7|29973.7|29970.16|29970.16|0
1650984900000|2022-04-26 14:55:00|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|0
1650984910000|2022-04-26 14:55:10|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|0
1650984920000|2022-04-26 14:55:20|29972.79|29972.79|29972.79|29972.79|29972.79|29972.79|29972.79|29972.79|0
1650984940000|2022-04-26 14:55:40|29969.26|29969.26|29969.26|29969.26|29969.26|29969.26|29969.26|29969.26|0
1650984950000|2022-04-26 14:55:50|29965.72|29965.72|29965.32|29965.32|29965.72|29965.72|29965.32|29965.32|0
1650984960000|2022-04-26 14:56:00|29972.38|29972.38|29972.38|29972.38|29972.38|29972.38|29972.38|29972.38|0
1650984970000|2022-04-26 14:56:10|29972.08|29972.08|29967.95|29967.95|29972.08|29972.08|29967.95|29967.95|0
1650984980000|2022-04-26 14:56:20|29967.65|29967.65|29967.65|29967.65|29967.65|29967.65|29967.65|29967.65|0
1650985000000|2022-04-26 14:56:40|29967.95|29967.95|29971.48|29971.48|29971.48|29971.48|29967.95|29967.95|0
1650985020000|2022-04-26 14:57:00|29970.88|29970.88|29970.88|29970.88|29970.88|29970.88|29970.88|29970.88|0
1650985030000|2022-04-26 14:57:10|29974.42|29974.42|29974.42|29974.42|29974.42|29974.42|29974.42|29974.42|0
1650985050000|2022-04-26 14:57:30|29970.88|29970.88|29974.42|29974.42|29974.42|29974.42|29970.88|29970.88|0
1650985060000|2022-04-26 14:57:40|29970.88|29970.88|29970.28|29970.28|29970.88|29970.88|29970.28|29970.28|0
1650985080000|2022-04-26 14:58:00|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|0
1650985100000|2022-04-26 14:58:20|29968.97|29968.97|29969.57|29969.57|29969.57|29969.57|29968.97|29968.97|0
1650985110000|2022-04-26 14:58:30|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|0
1650985140000|2022-04-26 14:59:00|29973.41|29973.41|29973.41|29973.41|29973.41|29973.41|29973.41|29973.41|0
1650985150000|2022-04-26 14:59:10|29962.8|29962.8|29962.8|29962.8|29962.8|29962.8|29962.8|29962.8|0
1650985160000|2022-04-26 14:59:20|29959.27|29959.27|29959.27|29959.27|29959.27|29959.27|29959.27|29959.27|0
1650985170000|2022-04-26 14:59:30|29955.73|29955.73|29959.27|29959.27|29959.27|29959.27|29952.2|29952.2|0
1650985180000|2022-04-26 14:59:40|29955.73|29955.73|29952.2|29952.2|29955.73|29955.73|29952.2|29952.2|0
1650985190000|2022-04-26 14:59:50|29951.6|29951.6|29955.73|29955.73|29955.73|29955.73|29951.6|29951.6|0
1650985200000|2022-04-26 15:00:00|29951.9|29951.9|29937.59|29937.59|29951.9|29951.9|29937.35|29937.35|0
1650985210000|2022-04-26 15:00:10|29941.12|29941.12|29937.29|29937.29|29941.12|29941.12|29937.29|29937.29|0
1650985220000|2022-04-26 15:00:20|29936.99|29936.99|29936.99|29936.99|29936.99|29936.99|29936.99|29936.99|0
1650985230000|2022-04-26 15:00:30|29936.69|29936.69|29936.69|29936.69|29936.69|29936.69|29936.69|29936.69|0
1650985240000|2022-04-26 15:00:40|29940.22|29940.22|29933.15|29933.15|29940.22|29940.22|29933.15|29933.15|0
1650985250000|2022-04-26 15:00:50|29929.62|29929.62|29933.15|29933.15|29933.15|29933.15|29929.62|29929.62|0
1650985260000|2022-04-26 15:01:00|29936.69|29936.69|29940.22|29940.22|29940.22|29940.22|29936.69|29936.69|0
1650985270000|2022-04-26 15:01:10|29939.98|29939.98|29924.63|29924.63|29939.98|29939.98|29924.63|29924.63|0
1650985280000|2022-04-26 15:01:20|29928.17|29928.17|29930.2|29930.2|29931.7|29931.7|29928.17|29928.17|0
1650985290000|2022-04-26 15:01:30|29933.73|29933.73|29930.2|29930.2|29933.73|29933.73|29930.2|29930.2|0
1650985300000|2022-04-26 15:01:40|29926.66|29926.66|29923.13|29923.13|29926.66|29926.66|29923.13|29923.13|0
1650985310000|2022-04-26 15:01:50|29922.83|29922.83|29926.66|29926.66|29926.66|29926.66|29919.59|29919.59|0
1650985320000|2022-04-26 15:02:00|29930.2|29930.2|29930.2|29930.2|29930.2|29930.2|29926.66|29926.66|0
1650985330000|2022-04-26 15:02:10|29926.66|29926.66|29926.96|29926.96|29926.96|29926.96|29926.66|29926.66|0
1650985340000|2022-04-26 15:02:20|29930.5|29930.5|29930.5|29930.5|29930.5|29930.5|29930.5|29930.5|0
1650985350000|2022-04-26 15:02:30|29926.96|29926.96|29915.46|29915.46|29926.96|29926.96|29915.46|29915.46|0
1650985360000|2022-04-26 15:02:40|29911.92|29911.92|29912.83|29912.83|29912.83|29912.83|29908.39|29908.39|0
1650985370000|2022-04-26 15:02:50|29916.36|29916.36|29915.54|29915.54|29916.36|29916.36|29912.01|29912.01|0
1650985380000|2022-04-26 15:03:00|29912.01|29912.01|29908.47|29908.47|29912.01|29912.01|29908.47|29908.47|0
1650985390000|2022-04-26 15:03:10|29912.01|29912.01|29915.24|29915.24|29915.54|29915.54|29912.01|29912.01|0
1650985400000|2022-04-26 15:03:20|29908.17|29908.17|29911.71|29911.71|29911.71|29911.71|29908.17|29908.17|0
1650985410000|2022-04-26 15:03:30|29908.17|29908.17|29908.47|29908.47|29908.47|29908.47|29908.17|29908.17|0
1650985420000|2022-04-26 15:03:40|29901.4|29901.4|29893.73|29893.73|29904.94|29904.94|29893.73|29893.73|0
1650985430000|2022-04-26 15:03:50|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|0
1650985440000|2022-04-26 15:04:00|29898.17|29898.17|29905.24|29905.24|29905.24|29905.24|29894.63|29894.63|0
1650985450000|2022-04-26 15:04:10|29901.7|29901.7|29889.89|29889.89|29901.7|29901.7|29882.83|29882.83|0
1650985460000|2022-04-26 15:04:20|29886.36|29886.36|29882.52|29882.52|29886.36|29886.36|29878.99|29878.99|0
1650985470000|2022-04-26 15:04:30|29878.99|29878.99|29878.99|29878.99|29878.99|29878.99|29875.45|29875.45|0
1650985480000|2022-04-26 15:04:40|29882.52|29882.52|29878.99|29878.99|29882.52|29882.52|29878.99|29878.99|0
1650985490000|2022-04-26 15:04:50|29875.45|29875.45|29878.99|29878.99|29882.52|29882.52|29875.45|29875.45|0
1650985500000|2022-04-26 15:05:00|29875.45|29875.45|29882.52|29882.52|29889.59|29889.59|29868.08|29868.08|0
1650985510000|2022-04-26 15:05:10|29878.99|29878.99|29882.52|29882.52|29882.52|29882.52|29878.99|29878.99|0
1650985530000|2022-04-26 15:05:30|29886.06|29886.06|29886.06|29886.06|29889.59|29889.59|29886.06|29886.06|0
1650985540000|2022-04-26 15:05:40|29882.52|29882.52|29873.95|29873.95|29888.39|29888.39|29873.95|29873.95|0
1650985550000|2022-04-26 15:05:50|29877.49|29877.49|29884.86|29884.86|29884.86|29884.86|29877.49|29877.49|0
1650985560000|2022-04-26 15:06:00|29884.37|29884.37|29887.91|29887.91|29887.91|29887.91|29884.37|29884.37|0
1650985570000|2022-04-26 15:06:10|29891.44|29891.44|29891.44|29891.44|29891.44|29891.44|29887.91|29887.91|0
1650985580000|2022-04-26 15:06:20|29891.74|29891.74|29888.51|29888.51|29892.04|29892.04|29888.51|29888.51|0
1650985590000|2022-04-26 15:06:30|29884.97|29884.97|29888.51|29888.51|29888.51|29888.51|29884.97|29884.97|0
1650985610000|2022-04-26 15:06:50|29884.97|29884.97|29884.97|29884.97|29884.97|29884.97|29884.97|29884.97|0
1650985620000|2022-04-26 15:07:00|29888.51|29888.51|29884.97|29884.97|29888.51|29888.51|29884.97|29884.97|0
1650985630000|2022-04-26 15:07:10|29881.14|29881.14|29880.84|29880.84|29881.14|29881.14|29877.3|29877.3|0
1650985640000|2022-04-26 15:07:20|29880.11|29880.11|29880.11|29880.11|29880.11|29880.11|29880.11|29880.11|0
1650985650000|2022-04-26 15:07:30|29883.65|29883.65|29894.55|29894.55|29894.55|29894.55|29883.65|29883.65|0
1650985660000|2022-04-26 15:07:40|29891.02|29891.02|29887.48|29887.48|29891.02|29891.02|29883.95|29883.95|0
1650985670000|2022-04-26 15:07:50|29891.02|29891.02|29891.02|29891.02|29891.02|29891.02|29891.02|29891.02|0
1650985690000|2022-04-26 15:08:10|29898.09|29898.09|29898.09|29898.09|29898.09|29898.09|29898.09|29898.09|0
1650985700000|2022-04-26 15:08:20|29897.79|29897.79|29897.79|29897.79|29897.79|29897.79|29897.79|29897.79|0
1650985730000|2022-04-26 15:08:50|29894.25|29894.25|29890.72|29890.72|29894.25|29894.25|29890.72|29890.72|0
1650985740000|2022-04-26 15:09:00|29887.59|29887.59|29886.99|29886.99|29890.53|29890.53|29886.99|29886.99|0
1650985750000|2022-04-26 15:09:10|29886.58|29886.58|29886.58|29886.58|29890.12|29890.12|29886.58|29886.58|0
1650985760000|2022-04-26 15:09:20|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|0
1650985780000|2022-04-26 15:09:40|29893.65|29893.65|29893.65|29893.65|29893.65|29893.65|29893.65|29893.65|0
1650985790000|2022-04-26 15:09:50|29897.19|29897.19|29897.19|29897.19|29900.72|29900.72|29897.19|29897.19|0
1650985800000|2022-04-26 15:10:00|29893.65|29893.65|29890.36|29890.36|29897.43|29897.43|29890.36|29890.36|0
1650985810000|2022-04-26 15:10:10|29893.89|29893.89|29897.43|29897.43|29897.43|29897.43|29893.89|29893.89|0
1650985820000|2022-04-26 15:10:20|29900.96|29900.96|29897.43|29897.43|29900.96|29900.96|29897.43|29897.43|0
1650985840000|2022-04-26 15:10:40|29900.96|29900.96|29904.5|29904.5|29904.5|29904.5|29900.96|29900.96|0
1650985850000|2022-04-26 15:10:50|29900.96|29900.96|29897.43|29897.43|29900.96|29900.96|29897.43|29897.43|0
1650985860000|2022-04-26 15:11:00|29893.89|29893.89|29893.89|29893.89|29893.89|29893.89|29893.89|29893.89|0
1650985870000|2022-04-26 15:11:10|29890.06|29890.06|29890.06|29890.06|29890.06|29890.06|29882.99|29882.99|0
1650985880000|2022-04-26 15:11:20|29886.52|29886.52|29886.52|29886.52|29886.52|29886.52|29882.99|29882.99|0
1650985890000|2022-04-26 15:11:30|29882.99|29882.99|29893.29|29893.29|29893.29|29893.29|29882.99|29882.99|0
1650985900000|2022-04-26 15:11:40|29889.76|29889.76|29886.22|29886.22|29889.76|29889.76|29886.22|29886.22|0
1650985910000|2022-04-26 15:11:50|29885.92|29885.92|29889.46|29889.46|29889.46|29889.46|29885.92|29885.92|0
1650985920000|2022-04-26 15:12:00|29892.99|29892.99|29896.53|29896.53|29900.06|29900.06|29889.46|29889.46|0
1650985930000|2022-04-26 15:12:10|29900.06|29900.06|29896.53|29896.53|29900.06|29900.06|29896.53|29896.53|0
1650985940000|2022-04-26 15:12:20|29900.06|29900.06|29907.13|29907.13|29907.13|29907.13|29900.06|29900.06|0
1650985950000|2022-04-26 15:12:30|29906.83|29906.83|29903|29903|29906.83|29906.83|29903|29903|0
1650985970000|2022-04-26 15:12:50|29902.59|29902.59|29902.59|29902.59|29909.66|29909.66|29902.59|29902.59|0
1650985980000|2022-04-26 15:13:00|29909.66|29909.66|29902.29|29902.29|29909.66|29909.66|29902.29|29902.29|0
1650986000000|2022-04-26 15:13:20|29898.75|29898.75|29898.75|29898.75|29902.29|29902.29|29898.75|29898.75|0
1650986010000|2022-04-26 15:13:30|29898.45|29898.45|29901.99|29901.99|29902.89|29902.89|29898.45|29898.45|0
1650986030000|2022-04-26 15:13:50|29905.52|29905.52|29912.83|29912.83|29912.83|29912.83|29905.22|29905.22|0
1650986040000|2022-04-26 15:14:00|29912.42|29912.42|29916.56|29916.56|29916.56|29916.56|29912.42|29912.42|0
1650986060000|2022-04-26 15:14:20|29920.09|29920.09|29930.7|29930.7|29930.7|29930.7|29920.09|29920.09|0
1650986070000|2022-04-26 15:14:30|29934.23|29934.23|29934.23|29934.23|29934.23|29934.23|29930.7|29930.7|0
1650986080000|2022-04-26 15:14:40|29937.77|29937.77|29930.7|29930.7|29937.77|29937.77|29930.7|29930.7|0
1650986090000|2022-04-26 15:14:50|29934.64|29934.64|29934.64|29934.64|29934.64|29934.64|29934.64|29934.64|0
1650986100000|2022-04-26 15:15:00|29935.54|29935.54|29923.63|29923.63|29935.54|29935.54|29923.63|29923.63|0
1650986110000|2022-04-26 15:15:10|29920.09|29920.09|29920.09|29920.09|29920.09|29920.09|29920.09|29920.09|0
1650986120000|2022-04-26 15:15:20|29919.49|29919.49|29908.89|29908.89|29919.49|29919.49|29908.89|29908.89|0
1650986130000|2022-04-26 15:15:30|29905.35|29905.35|29915.96|29915.96|29915.96|29915.96|29905.35|29905.35|0
1650986150000|2022-04-26 15:15:50|29923.03|29923.03|29923.03|29923.03|29923.03|29923.03|29919.49|29919.49|0
1650986160000|2022-04-26 15:16:00|29926.56|29926.56|29923.03|29923.03|29926.56|29926.56|29923.03|29923.03|0
1650986170000|2022-04-26 15:16:10|29919.49|29919.49|29919.49|29919.49|29919.49|29919.49|29919.49|29919.49|0
1650986180000|2022-04-26 15:16:20|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|0
1650986190000|2022-04-26 15:16:30|29926.86|29926.86|29923.03|29923.03|29926.86|29926.86|29923.03|29923.03|0
1650986200000|2022-04-26 15:16:40|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|29926.56|0
1650986220000|2022-04-26 15:17:00|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|0
1650986230000|2022-04-26 15:17:10|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|0
1650986260000|2022-04-26 15:17:40|29936.92|29936.92|29926.32|29926.32|29936.92|29936.92|29926.32|29926.32|0
1650986270000|2022-04-26 15:17:50|29933.39|29933.39|29940.7|29940.7|29944.24|29944.24|29933.39|29933.39|0
1650986280000|2022-04-26 15:18:00|29937.17|29937.17|29936.92|29936.92|29937.17|29937.17|29936.92|29936.92|0
1650986290000|2022-04-26 15:18:10|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|0
1650986310000|2022-04-26 15:18:30|29943.99|29943.99|29951.06|29951.06|29951.06|29951.06|29943.99|29943.99|0
1650986320000|2022-04-26 15:18:40|29947.53|29947.53|29940.46|29940.46|29947.53|29947.53|29940.46|29940.46|0
1650986330000|2022-04-26 15:18:50|29943.99|29943.99|29943.99|29943.99|29943.99|29943.99|29943.99|29943.99|0
1650986340000|2022-04-26 15:19:00|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|0
1650986360000|2022-04-26 15:19:20|29940.16|29940.16|29943.69|29943.69|29943.69|29943.69|29940.16|29940.16|0
1650986370000|2022-04-26 15:19:30|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|0
1650986380000|2022-04-26 15:19:40|29946.93|29946.93|29940.1|29940.1|29946.93|29946.93|29940.1|29940.1|0
1650986390000|2022-04-26 15:19:50|29943.64|29943.64|29946.93|29946.93|29946.93|29946.93|29943.39|29943.39|0
1650986400000|2022-04-26 15:20:00|29951.06|29951.06|29947.83|29947.83|29954.6|29954.6|29940.76|29940.76|0
1650986410000|2022-04-26 15:20:10|29951.36|29951.36|29951.97|29951.97|29951.97|29951.97|29951.36|29951.36|0
1650986420000|2022-04-26 15:20:20|29955.5|29955.5|29955.5|29955.5|29955.5|29955.5|29955.5|29955.5|0
1650986430000|2022-04-26 15:20:30|29959.04|29959.04|29959.34|29959.34|29959.34|29959.34|29959.04|29959.04|0
1650986440000|2022-04-26 15:20:40|29955.8|29955.8|29955.5|29955.5|29955.8|29955.8|29955.5|29955.5|0
1650986450000|2022-04-26 15:20:50|29951.97|29951.97|29952.27|29952.27|29952.27|29952.27|29951.97|29951.97|0
1650986460000|2022-04-26 15:21:00|29955.8|29955.8|29955.8|29955.8|29959.34|29959.34|29955.8|29955.8|0
1650986470000|2022-04-26 15:21:10|29959.34|29959.34|29959.34|29959.34|29959.34|29959.34|29959.34|29959.34|0
1650986480000|2022-04-26 15:21:20|29958.74|29958.74|29958.74|29958.74|29959.14|29959.14|29958.74|29958.74|0
1650986510000|2022-04-26 15:21:50|29958.43|29958.43|29961.97|29961.97|29969.04|29969.04|29958.43|29958.43|0
1650986520000|2022-04-26 15:22:00|29962.57|29962.57|29959.04|29959.04|29962.57|29962.57|29955.5|29955.5|0
1650986530000|2022-04-26 15:22:10|29959.28|29959.28|29959.28|29959.28|29962.81|29962.81|29959.28|29959.28|0
1650986540000|2022-04-26 15:22:20|29959.52|29959.52|29959.52|29959.52|29963.05|29963.05|29959.52|29959.52|0
1650986550000|2022-04-26 15:22:30|29955.98|29955.98|29955.98|29955.98|29955.98|29955.98|29955.98|29955.98|0
1650986560000|2022-04-26 15:22:40|29955.68|29955.68|29959.22|29959.22|29959.22|29959.22|29955.68|29955.68|0
1650986570000|2022-04-26 15:22:50|29952.56|29952.56|29956.09|29956.09|29956.09|29956.09|29949.02|29949.02|0
1650986580000|2022-04-26 15:23:00|29949.02|29949.02|29959.63|29959.63|29959.63|29959.63|29949.02|29949.02|0
1650986590000|2022-04-26 15:23:10|29963.16|29963.16|29959.93|29959.93|29963.46|29963.46|29959.93|29959.93|0
1650986600000|2022-04-26 15:23:20|29963.46|29963.46|29959.93|29959.93|29963.46|29963.46|29959.93|29959.93|0
1650986620000|2022-04-26 15:23:40|29959.33|29959.33|29959.33|29959.33|29959.33|29959.33|29959.33|29959.33|0
1650986630000|2022-04-26 15:23:50|29959.03|29959.03|29959.03|29959.03|29959.03|29959.03|29959.03|29959.03|0
1650986640000|2022-04-26 15:24:00|29955.49|29955.49|29955.49|29955.49|29955.49|29955.49|29955.49|29955.49|0
1650986660000|2022-04-26 15:24:20|29959.03|29959.03|29955.49|29955.49|29959.03|29959.03|29955.49|29955.49|0
1650986670000|2022-04-26 15:24:30|29951.96|29951.96|29948.42|29948.42|29951.96|29951.96|29948.42|29948.42|0
1650986700000|2022-04-26 15:25:00|29948.12|29948.12|29944.59|29944.59|29948.12|29948.12|29941.05|29941.05|0
1650986710000|2022-04-26 15:25:10|29948.12|29948.12|29948.42|29948.42|29948.42|29948.42|29948.12|29948.12|0
1650986720000|2022-04-26 15:25:20|29951.96|29951.96|29952.26|29952.26|29959.33|29959.33|29951.96|29951.96|0
1650986730000|2022-04-26 15:25:30|29955.79|29955.79|29955.19|29955.19|29955.79|29955.79|29955.19|29955.19|0
1650986740000|2022-04-26 15:25:40|29958.73|29958.73|29962.26|29962.26|29962.26|29962.26|29958.73|29958.73|0
1650986750000|2022-04-26 15:25:50|29958.73|29958.73|29958.73|29958.73|29958.73|29958.73|29958.73|29958.73|0
1650986760000|2022-04-26 15:26:00|29958.49|29958.49|29958.49|29958.49|29958.49|29958.49|29958.49|29958.49|0
1650986780000|2022-04-26 15:26:20|29962.02|29962.02|29962.02|29962.02|29962.02|29962.02|29962.02|29962.02|0
1650986790000|2022-04-26 15:26:30|29961.78|29961.78|29962.08|29962.08|29962.08|29962.08|29961.78|29961.78|0
1650986800000|2022-04-26 15:26:40|29958.54|29958.54|29958.13|29958.13|29958.54|29958.54|29958.13|29958.13|0
1650986810000|2022-04-26 15:26:50|29961.67|29961.67|29961.67|29961.67|29961.67|29961.67|29961.67|29961.67|0
1650986820000|2022-04-26 15:27:00|29958.13|29958.13|29958.13|29958.13|29958.13|29958.13|29958.13|29958.13|0
1650986830000|2022-04-26 15:27:10|29961.67|29961.67|29961.67|29961.67|29961.67|29961.67|29961.67|29961.67|0
1650986840000|2022-04-26 15:27:20|29954.6|29954.6|29965.5|29965.5|29965.5|29965.5|29954.6|29954.6|0
1650986850000|2022-04-26 15:27:30|29961.97|29961.97|29962.45|29962.45|29962.45|29962.45|29958.43|29958.43|0
1650986860000|2022-04-26 15:27:40|29965.99|29965.99|29965.99|29965.99|29965.99|29965.99|29965.99|29965.99|0
1650986870000|2022-04-26 15:27:50|29969.82|29969.82|29977.49|29977.49|29980.73|29980.73|29966.59|29966.59|0
1650986880000|2022-04-26 15:28:00|29977.74|29977.74|29977.14|29977.14|29977.74|29977.74|29977.14|29977.14|0
1650986890000|2022-04-26 15:28:10|29980.67|29980.67|29980.67|29980.67|29980.67|29980.67|29980.67|29980.67|0
1650986900000|2022-04-26 15:28:20|29980.07|29980.07|29955.33|29955.33|29980.07|29980.07|29955.33|29955.33|0
1650986910000|2022-04-26 15:28:30|29951.79|29951.79|29948.26|29948.26|29951.79|29951.79|29948.26|29948.26|0
1650986920000|2022-04-26 15:28:40|29948.01|29948.01|29959.74|29959.74|29963.27|29963.27|29948.01|29948.01|0
1650986930000|2022-04-26 15:28:50|29956.2|29956.2|29952.67|29952.67|29956.2|29956.2|29949.13|29949.13|0
1650986940000|2022-04-26 15:29:00|29951.85|29951.85|29958.92|29958.92|29958.92|29958.92|29951.85|29951.85|0
1650986950000|2022-04-26 15:29:10|29955.38|29955.38|29956.2|29956.2|29956.2|29956.2|29951.85|29951.85|0
1650986960000|2022-04-26 15:29:20|29959.74|29959.74|29967.71|29967.71|29967.71|29967.71|29959.74|29959.74|0
1650986970000|2022-04-26 15:29:30|29959.63|29959.63|29953.57|29953.57|29959.63|29959.63|29949.63|29949.63|0
1650986980000|2022-04-26 15:29:40|29950.04|29950.04|29921.48|29921.48|29950.04|29950.04|29921.48|29921.48|0
1650986990000|2022-04-26 15:29:50|29920.28|29920.28|29899.37|29899.37|29920.58|29920.58|29899.37|29899.37|0
1651043700000|2022-04-27 07:15:00|29561.39|29561.39|29576.13|29576.13|29576.13|29576.13|29561.39|29561.39|0
1651043710000|2022-04-27 07:15:10|29586.73|29586.73|29579.66|29579.66|29586.73|29586.73|29579.66|29579.66|0
1651043720000|2022-04-27 07:15:20|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|0
1651043730000|2022-04-27 07:15:30|29569.06|29569.06|29572.59|29572.59|29579.66|29579.66|29569.06|29569.06|0
1651043740000|2022-04-27 07:15:40|29569.06|29569.06|29573.13|29573.13|29573.13|29573.13|29566.06|29566.06|0
1651043750000|2022-04-27 07:15:50|29576.66|29576.66|29580.2|29580.2|29580.2|29580.2|29576.66|29576.66|0
1651043760000|2022-04-27 07:16:00|29576.66|29576.66|29574.1|29574.1|29576.66|29576.66|29573.13|29573.13|0
1651043770000|2022-04-27 07:16:10|29581.17|29581.17|29574.1|29574.1|29588.24|29588.24|29574.1|29574.1|0
1651043780000|2022-04-27 07:16:20|29570.56|29570.56|29574.1|29574.1|29577.63|29577.63|29570.56|29570.56|0
1651043790000|2022-04-27 07:16:30|29567.03|29567.03|29570.56|29570.56|29574.1|29574.1|29563.49|29563.49|0
1651043800000|2022-04-27 07:16:40|29584.7|29584.7|29574.1|29574.1|29584.7|29584.7|29574.1|29574.1|0
1651043810000|2022-04-27 07:16:50|29588.24|29588.24|29604.02|29604.02|29604.02|29604.02|29588.24|29588.24|0
1651043820000|2022-04-27 07:17:00|29589.88|29589.88|29589.88|29589.88|29589.88|29589.88|29589.88|29589.88|0
1651043830000|2022-04-27 07:17:10|29590.6|29590.6|29590.6|29590.6|29590.6|29590.6|29590.6|29590.6|0
1651043850000|2022-04-27 07:17:30|29587.07|29587.07|29572.33|29572.33|29587.07|29587.07|29572.33|29572.33|0
1651043860000|2022-04-27 07:17:40|29579.4|29579.4|29582.93|29582.93|29586.47|29586.47|29579.4|29579.4|0
1651043870000|2022-04-27 07:17:50|29584.13|29584.13|29595.46|29595.46|29595.46|29595.46|29584.13|29584.13|0
1651043880000|2022-04-27 07:18:00|29595.76|29595.76|29610.31|29610.31|29610.31|29610.31|29595.76|29595.76|0
1651043890000|2022-04-27 07:18:10|29599.71|29599.71|29595.69|29595.69|29603.24|29603.24|29595.69|29595.69|0
1651043900000|2022-04-27 07:18:20|29602.76|29602.76|29598.31|29598.31|29607.11|29607.11|29598.31|29598.31|0
1651043910000|2022-04-27 07:18:30|29608.92|29608.92|29608.92|29608.92|29608.92|29608.92|29608.92|29608.92|0
1651043920000|2022-04-27 07:18:40|29615.99|29615.99|29610.12|29610.12|29615.99|29615.99|29608.92|29608.92|0
1651043930000|2022-04-27 07:18:50|29603.05|29603.05|29613.65|29613.65|29617.19|29617.19|29603.05|29603.05|0
1651043940000|2022-04-27 07:19:00|29613.95|29613.95|29619.44|29619.44|29619.44|29619.44|29613.95|29613.95|0
1651043950000|2022-04-27 07:19:10|29626.51|29626.51|29623.28|29623.28|29626.51|29626.51|29612.37|29612.37|0
1651043970000|2022-04-27 07:19:30|29622.98|29622.98|29591.18|29591.18|29622.98|29622.98|29591.18|29591.18|0
1651043980000|2022-04-27 07:19:40|29594.71|29594.71|29595.61|29595.61|29595.61|29595.61|29580.57|29580.57|0
1651043990000|2022-04-27 07:19:50|29585.01|29585.01|29577.94|29577.94|29585.01|29585.01|29577.94|29577.94|0
1651044000000|2022-04-27 07:20:00|29577.64|29577.64|29567.03|29567.03|29577.64|29577.64|29567.03|29567.03|0
1651044010000|2022-04-27 07:20:10|29577.64|29577.64|29577.64|29577.64|29577.64|29577.64|29577.64|29577.64|0
1651044030000|2022-04-27 07:20:30|29578.61|29578.61|29574.59|29574.59|29578.61|29578.61|29571.54|29571.54|0
1651044040000|2022-04-27 07:20:40|29571.05|29571.05|29549.84|29549.84|29571.05|29571.05|29549.84|29549.84|0
1651044050000|2022-04-27 07:20:50|29549.02|29549.02|29512.37|29512.37|29549.02|29549.02|29512.37|29512.37|0
1651044060000|2022-04-27 07:21:00|29515.91|29515.91|29515.01|29515.01|29519.44|29519.44|29512.37|29512.37|0
1651044070000|2022-04-27 07:21:10|29511.47|29511.47|29525.61|29525.61|29536.22|29536.22|29511.47|29511.47|0
1651044090000|2022-04-27 07:21:30|29529.15|29529.15|29532.68|29532.68|29532.68|29532.68|29529.15|29529.15|0
1651044100000|2022-04-27 07:21:40|29532.44|29532.44|29521.84|29521.84|29532.44|29532.44|29521.84|29521.84|0
1651044110000|2022-04-27 07:21:50|29518.3|29518.3|29521.84|29521.84|29521.84|29521.84|29514.77|29514.77|0
1651044120000|2022-04-27 07:22:00|29514.77|29514.77|29513.08|29513.08|29514.77|29514.77|29506.01|29506.01|0
1651044130000|2022-04-27 07:22:10|29509.55|29509.55|29509.55|29509.55|29509.55|29509.55|29509.55|29509.55|0
1651044140000|2022-04-27 07:22:20|29502.48|29502.48|29498.94|29498.94|29502.48|29502.48|29498.94|29498.94|0
1651044150000|2022-04-27 07:22:30|29509.55|29509.55|29502.48|29502.48|29509.55|29509.55|29502.48|29502.48|0
1651044160000|2022-04-27 07:22:40|29498.94|29498.94|29498.94|29498.94|29498.94|29498.94|29498.94|29498.94|0
1651044170000|2022-04-27 07:22:50|29495.41|29495.41|29488.34|29488.34|29495.41|29495.41|29481.27|29481.27|0
1651044180000|2022-04-27 07:23:00|29481.27|29481.27|29481.27|29481.27|29481.27|29481.27|29481.27|29481.27|0
1651044190000|2022-04-27 07:23:10|29470.66|29470.66|29474.2|29474.2|29474.2|29474.2|29467.13|29467.13|0
1651044200000|2022-04-27 07:23:20|29474.5|29474.5|29481.57|29481.57|29481.57|29481.57|29474.5|29474.5|0
1651044210000|2022-04-27 07:23:30|29478.03|29478.03|29478.03|29478.03|29478.03|29478.03|29478.03|29478.03|0
1651044230000|2022-04-27 07:23:50|29474.5|29474.5|29463.89|29463.89|29474.5|29474.5|29463.89|29463.89|0
1651044240000|2022-04-27 07:24:00|29460.36|29460.36|29463.89|29463.89|29463.89|29463.89|29460.36|29460.36|0
1651044250000|2022-04-27 07:24:10|29470.96|29470.96|29467.43|29467.43|29474.5|29474.5|29467.43|29467.43|0
1651044260000|2022-04-27 07:24:20|29474.5|29474.5|29478.03|29478.03|29478.03|29478.03|29474.5|29474.5|0
1651044270000|2022-04-27 07:24:30|29467.43|29467.43|29463.89|29463.89|29467.43|29467.43|29463.89|29463.89|0
1651044280000|2022-04-27 07:24:40|29456.82|29456.82|29448.85|29448.85|29456.82|29456.82|29448.85|29448.85|0
1651044290000|2022-04-27 07:24:50|29452.39|29452.39|29443.68|29443.68|29452.39|29452.39|29443.68|29443.68|0
1651044300000|2022-04-27 07:25:00|29431.87|29431.87|29421.27|29421.27|29431.87|29431.87|29421.27|29421.27|0
1651044310000|2022-04-27 07:25:10|29428.34|29428.34|29431.87|29431.87|29431.87|29431.87|29428.34|29428.34|0
1651044320000|2022-04-27 07:25:20|29424.8|29424.8|29424.8|29424.8|29424.8|29424.8|29421.27|29421.27|0
1651044330000|2022-04-27 07:25:30|29417.73|29417.73|29405.51|29405.51|29417.73|29417.73|29398.45|29398.45|0
1651044340000|2022-04-27 07:25:40|29401.98|29401.98|29398.45|29398.45|29401.98|29401.98|29398.45|29398.45|0
1651044350000|2022-04-27 07:25:50|29401.98|29401.98|29420.86|29420.86|29420.86|29420.86|29401.98|29401.98|0
1651044360000|2022-04-27 07:26:00|29413.79|29413.79|29431.46|29431.46|29435|29435|29413.79|29413.79|0
1651044370000|2022-04-27 07:26:10|29438.53|29438.53|29445.6|29445.6|29445.6|29445.6|29431.46|29431.46|0
1651044380000|2022-04-27 07:26:20|29438.53|29438.53|29431.46|29431.46|29438.53|29438.53|29431.46|29431.46|0
1651044390000|2022-04-27 07:26:30|29424.39|29424.39|29417.32|29417.32|29424.39|29424.39|29417.32|29417.32|0
1651044400000|2022-04-27 07:26:40|29420.86|29420.86|29420.86|29420.86|29420.86|29420.86|29420.86|29420.86|0
1651044410000|2022-04-27 07:26:50|29438.53|29438.53|29438.53|29438.53|29438.53|29438.53|29438.53|29438.53|0
1651044420000|2022-04-27 07:27:00|29435|29435|29417.97|29417.97|29435|29435|29414.43|29414.43|0
1651044430000|2022-04-27 07:27:10|29414.43|29414.43|29414.73|29414.73|29414.73|29414.73|29413.83|29413.83|0
1651044440000|2022-04-27 07:27:20|29411.2|29411.2|29425.64|29425.64|29425.64|29425.64|29411.2|29411.2|0
1651044450000|2022-04-27 07:27:30|29429.17|29429.17|29417.99|29417.99|29429.17|29429.17|29417.75|29417.75|0
1651044460000|2022-04-27 07:27:40|29419.19|29419.19|29418.29|29418.29|29419.19|29419.19|29418.29|29418.29|0
1651044470000|2022-04-27 07:27:50|29432.43|29432.43|29428.9|29428.9|29435.97|29435.97|29428.9|29428.9|0
1651044480000|2022-04-27 07:28:00|29428.6|29428.6|29421.83|29421.83|29428.9|29428.9|29421.83|29421.83|0
1651044490000|2022-04-27 07:28:10|29428.9|29428.9|29425.36|29425.36|29428.9|29428.9|29425.36|29425.36|0
1651044500000|2022-04-27 07:28:20|29421.83|29421.83|29407.69|29407.69|29421.83|29421.83|29407.69|29407.69|0
1651044510000|2022-04-27 07:28:30|29411.22|29411.22|29418.29|29418.29|29418.29|29418.29|29407.69|29407.69|0
1651044520000|2022-04-27 07:28:40|29411.22|29411.22|29395.25|29395.25|29411.52|29411.52|29395.25|29395.25|0
1651044530000|2022-04-27 07:28:50|29391.72|29391.72|29381.11|29381.11|29391.72|29391.72|29381.11|29381.11|0
1651044540000|2022-04-27 07:29:00|29374.04|29374.04|29377.58|29377.58|29384.65|29384.65|29374.04|29374.04|0
1651044550000|2022-04-27 07:29:10|29388.18|29388.18|29381.11|29381.11|29388.18|29388.18|29381.11|29381.11|0
1651044560000|2022-04-27 07:29:20|29374.04|29374.04|29377.58|29377.58|29377.58|29377.58|29374.04|29374.04|0
1651044570000|2022-04-27 07:29:30|29374.04|29374.04|29381.11|29381.11|29381.11|29381.11|29374.04|29374.04|0
1651044580000|2022-04-27 07:29:40|29388.18|29388.18|29384.95|29384.95|29388.48|29388.48|29384.95|29384.95|0
1651044590000|2022-04-27 07:29:50|29381.41|29381.41|29377.88|29377.88|29384.95|29384.95|29377.88|29377.88|0
1651044600000|2022-04-27 07:30:00|29374.34|29374.34|29390.82|29390.82|29390.82|29390.82|29369.61|29369.61|0
1651044610000|2022-04-27 07:30:10|29397.89|29397.89|29401.42|29401.42|29401.42|29401.42|29397.89|29397.89|0
1651044630000|2022-04-27 07:30:30|29404.96|29404.96|29416.16|29416.16|29416.16|29416.16|29404.96|29404.96|0
1651044640000|2022-04-27 07:30:40|29423.23|29423.23|29430.3|29430.3|29430.3|29430.3|29423.23|29423.23|0
1651044650000|2022-04-27 07:30:50|29433.84|29433.84|29440.07|29440.07|29443.61|29443.61|29423.23|29423.23|0
1651044660000|2022-04-27 07:31:00|29438.87|29438.87|29433.11|29433.11|29438.87|29438.87|29431.8|29431.8|0
1651044670000|2022-04-27 07:31:10|29429.58|29429.58|29433.11|29433.11|29433.11|29433.11|29429.58|29429.58|0
1651044690000|2022-04-27 07:31:30|29436.65|29436.65|29412.21|29412.21|29444.02|29444.02|29412.21|29412.21|0
1651044700000|2022-04-27 07:31:40|29412.51|29412.51|29415.14|29415.14|29415.14|29415.14|29411.6|29411.6|0
1651044710000|2022-04-27 07:31:50|29422.21|29422.21|29422.21|29422.21|29422.21|29422.21|29422.21|29422.21|0
1651044720000|2022-04-27 07:32:00|29421.91|29421.91|29435.75|29435.75|29435.75|29435.75|29418.07|29418.07|0
1651044730000|2022-04-27 07:32:10|29439.28|29439.28|29447.25|29447.25|29447.25|29447.25|29439.28|29439.28|0
1651044740000|2022-04-27 07:32:20|29443.72|29443.72|29443.3|29443.3|29455.11|29455.11|29443.3|29443.3|0
1651044750000|2022-04-27 07:32:30|29439.77|29439.77|29443.3|29443.3|29446.84|29446.84|29439.77|29439.77|0
1651044760000|2022-04-27 07:32:40|29450.37|29450.37|29450.37|29450.37|29453.91|29453.91|29446.84|29446.84|0
1651044770000|2022-04-27 07:32:50|29446.84|29446.84|29443|29443|29446.84|29446.84|29443|29443|0
1651044780000|2022-04-27 07:33:00|29443.24|29443.24|29454.33|29454.33|29454.33|29454.33|29443.24|29443.24|0
1651044790000|2022-04-27 07:33:10|29450.8|29450.8|29444.63|29444.63|29451.7|29451.7|29444.63|29444.63|0
1651044800000|2022-04-27 07:33:20|29445.53|29445.53|29449.07|29449.07|29452.6|29452.6|29445.53|29445.53|0
1651044810000|2022-04-27 07:33:30|29445.53|29445.53|29442|29442|29445.53|29445.53|29442|29442|0
1651044820000|2022-04-27 07:33:40|29445.53|29445.53|29456.74|29456.74|29456.74|29456.74|29445.53|29445.53|0
1651044830000|2022-04-27 07:33:50|29456.44|29456.44|29452.9|29452.9|29456.44|29456.44|29449.37|29449.37|0
1651044850000|2022-04-27 07:34:10|29456.44|29456.44|29452.6|29452.6|29456.44|29456.44|29452.6|29452.6|0
1651044860000|2022-04-27 07:34:20|29449.07|29449.07|29463.2|29463.2|29463.2|29463.2|29449.07|29449.07|0
1651044870000|2022-04-27 07:34:30|29459.67|29459.67|29442|29442|29459.67|29459.67|29442|29442|0
1651044880000|2022-04-27 07:34:40|29438.46|29438.46|29438.46|29438.46|29438.46|29438.46|29438.46|29438.46|0
1651044890000|2022-04-27 07:34:50|29431.39|29431.39|29431.39|29431.39|29434.93|29434.93|29431.39|29431.39|0
1651044900000|2022-04-27 07:35:00|29434.93|29434.93|29428.46|29428.46|29438.46|29438.46|29427.86|29427.86|0
1651044910000|2022-04-27 07:35:10|29431.99|29431.99|29435.53|29435.53|29435.53|29435.53|29431.99|29431.99|0
1651044920000|2022-04-27 07:35:20|29424.92|29424.92|29450.57|29450.57|29450.57|29450.57|29424.92|29424.92|0
1651044950000|2022-04-27 07:35:50|29461.17|29461.17|29486.22|29486.22|29486.22|29486.22|29461.17|29461.17|0
1651044960000|2022-04-27 07:36:00|29482.68|29482.68|29488.27|29488.27|29489.75|29489.75|29482.68|29482.68|0
1651044970000|2022-04-27 07:36:10|29484.73|29484.73|29477.66|29477.66|29484.73|29484.73|29477.66|29477.66|0
1651044980000|2022-04-27 07:36:20|29478.15|29478.15|29477.42|29477.42|29478.15|29478.15|29470.35|29470.35|0
1651044990000|2022-04-27 07:36:30|29484.49|29484.49|29484.49|29484.49|29484.49|29484.49|29484.49|29484.49|0
1651045000000|2022-04-27 07:36:40|29480.95|29480.95|29479.52|29479.52|29480.95|29480.95|29477.42|29477.42|0
1651045010000|2022-04-27 07:36:50|29478.62|29478.62|29478.62|29478.62|29478.62|29478.62|29478.62|29478.62|0
1651045020000|2022-04-27 07:37:00|29475.09|29475.09|29468.02|29468.02|29475.09|29475.09|29460.95|29460.95|0
1651045030000|2022-04-27 07:37:10|29468.32|29468.32|29468.32|29468.32|29468.32|29468.32|29468.32|29468.32|0
1651045040000|2022-04-27 07:37:20|29471.85|29471.85|29475.39|29475.39|29475.39|29475.39|29471.85|29471.85|0
1651045050000|2022-04-27 07:37:30|29478.92|29478.92|29493.36|29493.36|29493.36|29493.36|29478.92|29478.92|0
1651045060000|2022-04-27 07:37:40|29500.43|29500.43|29496.9|29496.9|29500.43|29500.43|29496.9|29496.9|0
1651045080000|2022-04-27 07:38:00|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|0
1651045090000|2022-04-27 07:38:10|29511.04|29511.04|29513.97|29513.97|29522.24|29522.24|29511.04|29511.04|0
1651045100000|2022-04-27 07:38:20|29513.07|29513.07|29527.21|29527.21|29527.21|29527.21|29513.07|29513.07|0
1651045110000|2022-04-27 07:38:30|29523.67|29523.67|29519.65|29519.65|29526.72|29526.72|29519.65|29519.65|0
1651045120000|2022-04-27 07:38:40|29520.47|29520.47|29520.47|29520.47|29520.47|29520.47|29520.47|29520.47|0
1651045130000|2022-04-27 07:38:50|29527.54|29527.54|29527.54|29527.54|29531.08|29531.08|29527.54|29527.54|0
1651045140000|2022-04-27 07:39:00|29520.47|29520.47|29533.18|29533.18|29533.48|29533.48|29516.94|29516.94|0
1651045150000|2022-04-27 07:39:10|29529.65|29529.65|29522.88|29522.88|29529.95|29529.95|29522.88|29522.88|0
1651045160000|2022-04-27 07:39:20|29529.95|29529.95|29529.95|29529.95|29529.95|29529.95|29529.95|29529.95|0
1651045170000|2022-04-27 07:39:30|29531.15|29531.15|29541.75|29541.75|29541.75|29541.75|29531.15|29531.15|0
1651045180000|2022-04-27 07:39:40|29548.82|29548.82|29548.82|29548.82|29548.82|29548.82|29548.82|29548.82|0
1651045190000|2022-04-27 07:39:50|29566.5|29566.5|29562.66|29562.66|29566.5|29566.5|29559.43|29559.43|0
1651045200000|2022-04-27 07:40:00|29566.5|29566.5|29556.19|29556.19|29566.5|29566.5|29555.89|29555.89|0
1651045210000|2022-04-27 07:40:10|29556.79|29556.79|29595.68|29595.68|29595.68|29595.68|29556.79|29556.79|0
1651045220000|2022-04-27 07:40:20|29588.61|29588.61|29578|29578|29588.61|29588.61|29578|29578|0
1651045230000|2022-04-27 07:40:30|29585.07|29585.07|29588.61|29588.61|29588.61|29588.61|29585.07|29585.07|0
1651045240000|2022-04-27 07:40:40|29588.01|29588.01|29584.47|29584.47|29588.01|29588.01|29584.47|29584.47|0
1651045250000|2022-04-27 07:40:50|29591.54|29591.54|29593.18|29593.18|29593.18|29593.18|29591.54|29591.54|0
1651045260000|2022-04-27 07:41:00|29603.79|29603.79|29600.25|29600.25|29603.79|29603.79|29593.18|29593.18|0
1651045270000|2022-04-27 07:41:10|29603.79|29603.79|29621.46|29621.46|29621.46|29621.46|29603.79|29603.79|0
1651045280000|2022-04-27 07:41:20|29614.39|29614.39|29617.93|29617.93|29617.93|29617.93|29614.39|29614.39|0
1651045290000|2022-04-27 07:41:30|29618.53|29618.53|29611.46|29611.46|29618.53|29618.53|29611.46|29611.46|0
1651045300000|2022-04-27 07:41:40|29618.53|29618.53|29618.53|29618.53|29618.53|29618.53|29618.53|29618.53|0
1651045310000|2022-04-27 07:41:50|29622.06|29622.06|29629.43|29629.43|29629.43|29629.43|29618.53|29618.53|0
1651045320000|2022-04-27 07:42:00|29625.9|29625.9|29628.53|29628.53|29628.83|29628.83|29625.3|29625.3|0
1651045330000|2022-04-27 07:42:10|29632.07|29632.07|29639.92|29639.92|29639.92|29639.92|29632.07|29632.07|0
1651045340000|2022-04-27 07:42:20|29636.39|29636.39|29636.87|29636.87|29640.4|29640.4|29629.32|29629.32|0
1651045350000|2022-04-27 07:42:30|29629.8|29629.8|29629.2|29629.2|29629.8|29629.8|29629.2|29629.2|0
1651045360000|2022-04-27 07:42:40|29629.8|29629.8|29626.26|29626.26|29629.8|29629.8|29626.26|29626.26|0
1651045370000|2022-04-27 07:42:50|29626.87|29626.87|29635.14|29635.14|29635.14|29635.14|29626.87|29626.87|0
1651045380000|2022-04-27 07:43:00|29635.38|29635.38|29632.09|29632.09|29635.62|29635.62|29632.09|29632.09|0
1651045390000|2022-04-27 07:43:10|29642.69|29642.69|29642.09|29642.09|29642.69|29642.69|29642.09|29642.09|0
1651045400000|2022-04-27 07:43:20|29638.55|29638.55|29638.55|29638.55|29659.76|29659.76|29638.55|29638.55|0
1651045410000|2022-04-27 07:43:30|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|29635.02|0
1651045420000|2022-04-27 07:43:40|29631.18|29631.18|29634.72|29634.72|29634.72|29634.72|29627.65|29627.65|0
1651045430000|2022-04-27 07:43:50|29631.18|29631.18|29632.09|29632.09|29632.09|29632.09|29624.11|29624.11|0
1651045440000|2022-04-27 07:44:00|29628.55|29628.55|29625.02|29625.02|29628.55|29628.55|29621.48|29621.48|0
1651045450000|2022-04-27 07:44:10|29632.09|29632.09|29632.09|29632.09|29632.09|29632.09|29632.09|29632.09|0
1651045460000|2022-04-27 07:44:20|29635.62|29635.62|29635.32|29635.32|29638.86|29638.86|29635.32|29635.32|0
1651045480000|2022-04-27 07:44:40|29635.62|29635.62|29635.62|29635.62|29635.62|29635.62|29635.62|29635.62|0
1651045490000|2022-04-27 07:44:50|29639.16|29639.16|29635.62|29635.62|29639.16|29639.16|29635.62|29635.62|0
1651045500000|2022-04-27 07:45:00|29639.16|29639.16|29642.69|29642.69|29642.69|29642.69|29635.62|29635.62|0
1651045510000|2022-04-27 07:45:10|29649.76|29649.76|29642.39|29642.39|29649.76|29649.76|29642.39|29642.39|0
1651045520000|2022-04-27 07:45:20|29638.86|29638.86|29636.14|29636.14|29639.68|29639.68|29636.14|29636.14|0
1651045530000|2022-04-27 07:45:30|29622|29622|29625.54|29625.54|29625.54|29625.54|29607.86|29607.86|0
1651045540000|2022-04-27 07:45:40|29629.07|29629.07|29629.07|29629.07|29629.07|29629.07|29629.07|29629.07|0
1651045560000|2022-04-27 07:46:00|29628.77|29628.77|29632.3|29632.3|29635.84|29635.84|29628.77|29628.77|0
1651045570000|2022-04-27 07:46:10|29639.37|29639.37|29646.44|29646.44|29646.44|29646.44|29639.37|29639.37|0
1651045580000|2022-04-27 07:46:20|29657.05|29657.05|29661.18|29661.18|29661.18|29661.18|29657.05|29657.05|0
1651045590000|2022-04-27 07:46:30|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|0
1651045600000|2022-04-27 07:46:40|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|0
1651045610000|2022-04-27 07:46:50|29682.88|29682.88|29682.88|29682.88|29682.88|29682.88|29682.88|29682.88|0
1651045620000|2022-04-27 07:47:00|29679.34|29679.34|29675.81|29675.81|29679.34|29679.34|29672.27|29672.27|0
1651045630000|2022-04-27 07:47:10|29668.74|29668.74|29672.57|29672.57|29672.57|29672.57|29668.74|29668.74|0
1651045640000|2022-04-27 07:47:20|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|0
1651045650000|2022-04-27 07:47:30|29665.2|29665.2|29665.2|29665.2|29665.2|29665.2|29665.2|29665.2|0
1651045660000|2022-04-27 07:47:40|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|29672.27|0
1651045670000|2022-04-27 07:47:50|29668.74|29668.74|29668.74|29668.74|29668.74|29668.74|29668.74|29668.74|0
1651045680000|2022-04-27 07:48:00|29661.67|29661.67|29661.37|29661.37|29661.67|29661.67|29661.37|29661.37|0
1651045690000|2022-04-27 07:48:10|29657.83|29657.83|29650.76|29650.76|29657.83|29657.83|29650.76|29650.76|0
1651045700000|2022-04-27 07:48:20|29654.3|29654.3|29643.69|29643.69|29654.3|29654.3|29643.69|29643.69|0
1651045710000|2022-04-27 07:48:30|29654.3|29654.3|29657.83|29657.83|29657.83|29657.83|29654.3|29654.3|0
1651045720000|2022-04-27 07:48:40|29654.3|29654.3|29643.69|29643.69|29654.3|29654.3|29643.69|29643.69|0
1651045730000|2022-04-27 07:48:50|29647.23|29647.23|29647.23|29647.23|29647.23|29647.23|29647.23|29647.23|0
1651045740000|2022-04-27 07:49:00|29646.03|29646.03|29624.22|29624.22|29646.03|29646.03|29624.22|29624.22|0
1651045750000|2022-04-27 07:49:10|29623.81|29623.81|29616.14|29616.14|29623.81|29623.81|29612.3|29612.3|0
1651045760000|2022-04-27 07:49:20|29626.74|29626.74|29623.21|29623.21|29626.74|29626.74|29623.21|29623.21|0
1651045770000|2022-04-27 07:49:30|29619.67|29619.67|29626.74|29626.74|29626.74|29626.74|29619.67|29619.67|0
1651045780000|2022-04-27 07:49:40|29630.28|29630.28|29630.28|29630.28|29630.28|29630.28|29630.28|29630.28|0
1651045790000|2022-04-27 07:49:50|29626.74|29626.74|29619.67|29619.67|29626.74|29626.74|29619.67|29619.67|0
1651045800000|2022-04-27 07:50:00|29616.14|29616.14|29626.74|29626.74|29626.74|29626.74|29616.14|29616.14|0
1651045820000|2022-04-27 07:50:20|29633.81|29633.81|29637.35|29637.35|29637.35|29637.35|29633.81|29633.81|0
1651045840000|2022-04-27 07:50:40|29630.28|29630.28|29630.28|29630.28|29630.28|29630.28|29630.28|29630.28|0
1651045850000|2022-04-27 07:50:50|29629.68|29629.68|29622.61|29622.61|29629.68|29629.68|29622.61|29622.61|0
1651045860000|2022-04-27 07:51:00|29615.54|29615.54|29612|29612|29615.54|29615.54|29612|29612|0
1651045870000|2022-04-27 07:51:10|29622.61|29622.61|29619.07|29619.07|29622.61|29622.61|29619.07|29619.07|0
1651045890000|2022-04-27 07:51:30|29612|29612|29608.47|29608.47|29615.54|29615.54|29608.47|29608.47|0
1651045900000|2022-04-27 07:51:40|29615.54|29615.54|29629.68|29629.68|29629.68|29629.68|29615.54|29615.54|0
1651045910000|2022-04-27 07:51:50|29626.14|29626.14|29619.07|29619.07|29626.14|29626.14|29619.07|29619.07|0
1651045920000|2022-04-27 07:52:00|29626.14|29626.14|29626.14|29626.14|29626.14|29626.14|29626.14|29626.14|0
1651045930000|2022-04-27 07:52:10|29629.68|29629.68|29633.21|29633.21|29633.21|29633.21|29622.61|29622.61|0
1651045940000|2022-04-27 07:52:20|29629.68|29629.68|29629.68|29629.68|29629.68|29629.68|29629.68|29629.68|0
1651045950000|2022-04-27 07:52:30|29633.21|29633.21|29633.21|29633.21|29633.21|29633.21|29633.21|29633.21|0
1651045960000|2022-04-27 07:52:40|29633.51|29633.51|29633.51|29633.51|29633.51|29633.51|29633.51|29633.51|0
1651045970000|2022-04-27 07:52:50|29637.05|29637.05|29637.05|29637.05|29637.05|29637.05|29637.05|29637.05|0
1651045980000|2022-04-27 07:53:00|29633.51|29633.51|29651.49|29651.49|29658.56|29658.56|29633.51|29633.51|0
1651045990000|2022-04-27 07:53:10|29651.19|29651.19|29650.58|29650.58|29651.19|29651.19|29647.05|29647.05|0
1651046000000|2022-04-27 07:53:20|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|0
1651046010000|2022-04-27 07:53:30|29657.65|29657.65|29661.79|29661.79|29665.32|29665.32|29657.65|29657.65|0
1651046020000|2022-04-27 07:53:40|29658.26|29658.26|29651.19|29651.19|29658.26|29658.26|29651.19|29651.19|0
1651046030000|2022-04-27 07:53:50|29650.28|29650.28|29650.28|29650.28|29650.28|29650.28|29650.28|29650.28|0
1651046040000|2022-04-27 07:54:00|29653.82|29653.82|29653.82|29653.82|29653.82|29653.82|29653.82|29653.82|0
1651046060000|2022-04-27 07:54:20|29657.35|29657.35|29661.19|29661.19|29661.19|29661.19|29657.35|29657.35|0
1651046070000|2022-04-27 07:54:30|29664.72|29664.72|29664.72|29664.72|29668.26|29668.26|29664.72|29664.72|0
1651046080000|2022-04-27 07:54:40|29668.26|29668.26|29675.33|29675.33|29678.86|29678.86|29668.26|29668.26|0
1651046090000|2022-04-27 07:54:50|29678.86|29678.86|29678.86|29678.86|29678.86|29678.86|29678.86|29678.86|0
1651046100000|2022-04-27 07:55:00|29685.93|29685.93|29678.86|29678.86|29685.93|29685.93|29678.86|29678.86|0
1651046130000|2022-04-27 07:55:30|29680.37|29680.37|29680.37|29680.37|29680.37|29680.37|29680.37|29680.37|0
1651046140000|2022-04-27 07:55:40|29683.9|29683.9|29676.83|29676.83|29683.9|29683.9|29676.83|29676.83|0
1651046160000|2022-04-27 07:56:00|29680.37|29680.37|29680.37|29680.37|29680.37|29680.37|29680.37|29680.37|0
1651046170000|2022-04-27 07:56:10|29683.9|29683.9|29685.47|29685.47|29691.7|29691.7|29683.9|29683.9|0
1651046190000|2022-04-27 07:56:30|29689|29689|29692.3|29692.3|29692.54|29692.54|29689|29689|0
1651046200000|2022-04-27 07:56:40|29688.76|29688.76|29684.74|29684.74|29688.76|29688.76|29684.74|29684.74|0
1651046210000|2022-04-27 07:56:50|29681.21|29681.21|29684.74|29684.74|29684.74|29684.74|29681.21|29681.21|0
1651046230000|2022-04-27 07:57:10|29687.98|29687.98|29687.98|29687.98|29687.98|29687.98|29687.98|29687.98|0
1651046240000|2022-04-27 07:57:20|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|0
1651046250000|2022-04-27 07:57:30|29691.81|29691.81|29691.57|29691.57|29691.81|29691.81|29691.57|29691.57|0
1651046260000|2022-04-27 07:57:40|29694.44|29694.44|29705.4|29705.4|29705.4|29705.4|29694.44|29694.44|0
1651046270000|2022-04-27 07:57:50|29705.16|29705.16|29705.16|29705.16|29705.16|29705.16|29705.16|29705.16|0
1651046280000|2022-04-27 07:58:00|29701.63|29701.63|29690.12|29690.12|29701.63|29701.63|29690.12|29690.12|0
1651046290000|2022-04-27 07:58:10|29686.59|29686.59|29686.59|29686.59|29690.12|29690.12|29686.59|29686.59|0
1651046300000|2022-04-27 07:58:20|29686.29|29686.29|29682.75|29682.75|29686.29|29686.29|29682.75|29682.75|0
1651046340000|2022-04-27 07:59:00|29675.68|29675.68|29678.92|29678.92|29678.92|29678.92|29671.85|29671.85|0
1651046350000|2022-04-27 07:59:10|29682.45|29682.45|29675.38|29675.38|29682.45|29682.45|29675.38|29675.38|0
1651046360000|2022-04-27 07:59:20|29676.88|29676.88|29690.72|29690.72|29690.72|29690.72|29676.88|29676.88|0
1651046370000|2022-04-27 07:59:30|29683.65|29683.65|29687.19|29687.19|29687.19|29687.19|29683.65|29683.65|0
1651046380000|2022-04-27 07:59:40|29687.79|29687.79|29687.79|29687.79|29687.79|29687.79|29684.25|29684.25|0
1651046390000|2022-04-27 07:59:50|29698.39|29698.39|29698.39|29698.39|29698.39|29698.39|29698.39|29698.39|0
1651046400000|2022-04-27 08:00:00|29698.09|29698.09|29708.1|29708.1|29708.1|29708.1|29697.49|29697.49|0
1651046410000|2022-04-27 08:00:10|29707.8|29707.8|29701.03|29701.03|29707.8|29707.8|29700.42|29700.42|0
1651046420000|2022-04-27 08:00:20|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|0
1651046440000|2022-04-27 08:00:40|29686.89|29686.89|29677.8|29677.8|29686.89|29686.89|29674.26|29674.26|0
1651046460000|2022-04-27 08:01:00|29678.1|29678.1|29678.4|29678.4|29678.4|29678.4|29678.1|29678.1|0
1651046470000|2022-04-27 08:01:10|29681.93|29681.93|29692.54|29692.54|29692.54|29692.54|29681.93|29681.93|0
1651046480000|2022-04-27 08:01:20|29689|29689|29692.54|29692.54|29692.54|29692.54|29689|29689|0
1651046500000|2022-04-27 08:01:40|29681.93|29681.93|29674.86|29674.86|29681.93|29681.93|29674.86|29674.86|0
1651046510000|2022-04-27 08:01:50|29671.33|29671.33|29667.79|29667.79|29671.33|29671.33|29667.79|29667.79|0
1651046520000|2022-04-27 08:02:00|29674.86|29674.86|29671.33|29671.33|29674.86|29674.86|29671.33|29671.33|0
1651046530000|2022-04-27 08:02:10|29670.73|29670.73|29670.73|29670.73|29670.73|29670.73|29670.73|29670.73|0
1651046540000|2022-04-27 08:02:20|29667.19|29667.19|29667.19|29667.19|29667.19|29667.19|29667.19|29667.19|0
1651046550000|2022-04-27 08:02:30|29663.66|29663.66|29656.59|29656.59|29663.66|29663.66|29656.59|29656.59|0
1651046560000|2022-04-27 08:02:40|29663.66|29663.66|29667.19|29667.19|29670.73|29670.73|29663.66|29663.66|0
1651046570000|2022-04-27 08:02:50|29666.89|29666.89|29666.89|29666.89|29666.89|29666.89|29659.82|29659.82|0
1651046580000|2022-04-27 08:03:00|29663.35|29663.35|29663.35|29663.35|29663.35|29663.35|29659.82|29659.82|0
1651046590000|2022-04-27 08:03:10|29663.05|29663.05|29663.05|29663.05|29663.05|29663.05|29663.05|29663.05|0
1651046600000|2022-04-27 08:03:20|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|0
1651046610000|2022-04-27 08:03:30|29670.12|29670.12|29677.19|29677.19|29677.19|29677.19|29670.12|29670.12|0
1651046620000|2022-04-27 08:03:40|29680.73|29680.73|29680.43|29680.43|29683.96|29683.96|29680.43|29680.43|0
1651046630000|2022-04-27 08:03:50|29676.89|29676.89|29676.89|29676.89|29676.89|29676.89|29676.89|29676.89|0
1651046640000|2022-04-27 08:04:00|29669.82|29669.82|29662.75|29662.75|29669.82|29669.82|29662.75|29662.75|0
1651046650000|2022-04-27 08:04:10|29662.15|29662.15|29663.11|29663.11|29663.35|29663.35|29662.15|29662.15|0
1651046660000|2022-04-27 08:04:20|29659.58|29659.58|29673.12|29673.12|29673.12|29673.12|29659.58|29659.58|0
1651046670000|2022-04-27 08:04:30|29669.58|29669.58|29673.42|29673.42|29673.42|29673.42|29669.58|29669.58|0
1651046680000|2022-04-27 08:04:40|29669.88|29669.88|29673.42|29673.42|29673.42|29673.42|29669.88|29669.88|0
1651046690000|2022-04-27 08:04:50|29676.95|29676.95|29676.95|29676.95|29680.49|29680.49|29676.95|29676.95|0
1651046720000|2022-04-27 08:05:20|29673.42|29673.42|29676.65|29676.65|29676.65|29676.65|29669.58|29669.58|0
1651046740000|2022-04-27 08:05:40|29673.12|29673.12|29676.95|29676.95|29676.95|29676.95|29673.12|29673.12|0
1651046750000|2022-04-27 08:05:50|29680.49|29680.49|29687.56|29687.56|29687.56|29687.56|29680.49|29680.49|0
1651046760000|2022-04-27 08:06:00|29694.63|29694.63|29698.16|29698.16|29698.16|29698.16|29694.63|29694.63|0
1651046770000|2022-04-27 08:06:10|29705.23|29705.23|29705.23|29705.23|29705.23|29705.23|29705.23|29705.23|0
1651046780000|2022-04-27 08:06:20|29701.7|29701.7|29708.77|29708.77|29708.77|29708.77|29701.7|29701.7|0
1651046790000|2022-04-27 08:06:30|29712.3|29712.3|29712.3|29712.3|29712.3|29712.3|29712.3|29712.3|0
1651046800000|2022-04-27 08:06:40|29712.6|29712.6|29716.14|29716.14|29716.14|29716.14|29712.6|29712.6|0
1651046820000|2022-04-27 08:07:00|29712.6|29712.6|29705.53|29705.53|29712.6|29712.6|29705.53|29705.53|0
1651046830000|2022-04-27 08:07:10|29702|29702|29694.93|29694.93|29702|29702|29694.93|29694.93|0
1651046840000|2022-04-27 08:07:20|29698.46|29698.46|29702|29702|29702|29702|29698.46|29698.46|0
1651046850000|2022-04-27 08:07:30|29705.53|29705.53|29701.4|29701.4|29705.53|29705.53|29701.4|29701.4|0
1651046860000|2022-04-27 08:07:40|29704.93|29704.93|29704.93|29704.93|29704.93|29704.93|29704.93|29704.93|0
1651046870000|2022-04-27 08:07:50|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|0
1651046880000|2022-04-27 08:08:00|29715.54|29715.54|29712.3|29712.3|29715.84|29715.84|29712.3|29712.3|0
1651046890000|2022-04-27 08:08:10|29708.77|29708.77|29708.77|29708.77|29708.77|29708.77|29708.77|29708.77|0
1651046900000|2022-04-27 08:08:20|29712.3|29712.3|29712.3|29712.3|29712.3|29712.3|29712.3|29712.3|0
1651046910000|2022-04-27 08:08:30|29708.77|29708.77|29715.54|29715.54|29715.54|29715.54|29708.77|29708.77|0
1651046930000|2022-04-27 08:08:50|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|0
1651046940000|2022-04-27 08:09:00|29719.37|29719.37|29719.37|29719.37|29719.37|29719.37|29719.37|29719.37|0
1651046950000|2022-04-27 08:09:10|29722.61|29722.61|29722.31|29722.31|29722.61|29722.61|29722.31|29722.31|0
1651046960000|2022-04-27 08:09:20|29718.77|29718.77|29725.84|29725.84|29725.84|29725.84|29718.77|29718.77|0
1651046980000|2022-04-27 08:09:40|29729.37|29729.37|29729.37|29729.37|29732.91|29732.91|29729.37|29729.37|0
1651046990000|2022-04-27 08:09:50|29725.84|29725.84|29726.14|29726.14|29726.14|29726.14|29725.84|29725.84|0
1651047000000|2022-04-27 08:10:00|29729.68|29729.68|29733.21|29733.21|29733.21|29733.21|29729.68|29729.68|0
1651047010000|2022-04-27 08:10:10|29736.75|29736.75|29740.28|29740.28|29740.28|29740.28|29736.75|29736.75|0
1651047030000|2022-04-27 08:10:30|29736.75|29736.75|29733.21|29733.21|29736.75|29736.75|29733.21|29733.21|0
1651047040000|2022-04-27 08:10:40|29740.28|29740.28|29740.28|29740.28|29740.28|29740.28|29740.28|29740.28|0
1651047050000|2022-04-27 08:10:50|29743.81|29743.81|29743.81|29743.81|29743.81|29743.81|29743.81|29743.81|0
1651047060000|2022-04-27 08:11:00|29740.28|29740.28|29740.88|29740.88|29740.88|29740.88|29740.28|29740.28|0
1651047070000|2022-04-27 08:11:10|29741.29|29741.29|29741.29|29741.29|29741.29|29741.29|29741.29|29741.29|0
1651047090000|2022-04-27 08:11:30|29737.76|29737.76|29723.62|29723.62|29737.76|29737.76|29723.62|29723.62|0
1651047100000|2022-04-27 08:11:40|29723.02|29723.02|29719.48|29719.48|29723.02|29723.02|29719.48|29719.48|0
1651047110000|2022-04-27 08:11:50|29715.95|29715.95|29715.95|29715.95|29715.95|29715.95|29715.95|29715.95|0
1651047120000|2022-04-27 08:12:00|29712.41|29712.41|29723.02|29723.02|29723.02|29723.02|29705.34|29705.34|0
1651047130000|2022-04-27 08:12:10|29719.48|29719.48|29719.18|29719.18|29719.48|29719.48|29715.95|29715.95|0
1651047150000|2022-04-27 08:12:30|29722.71|29722.71|29722.71|29722.71|29722.71|29722.71|29722.71|29722.71|0
1651047160000|2022-04-27 08:12:40|29729.78|29729.78|29729.78|29729.78|29729.78|29729.78|29729.78|29729.78|0
1651047170000|2022-04-27 08:12:50|29730.09|29730.09|29737.15|29737.15|29737.15|29737.15|29730.09|29730.09|0
1651047180000|2022-04-27 08:13:00|29744.22|29744.22|29740.69|29740.69|29744.22|29744.22|29740.45|29740.45|0
1651047190000|2022-04-27 08:13:10|29744.22|29744.22|29737.15|29737.15|29754.83|29754.83|29737.15|29737.15|0
1651047200000|2022-04-27 08:13:20|29740.69|29740.69|29740.69|29740.69|29740.69|29740.69|29740.69|29740.69|0
1651047230000|2022-04-27 08:13:50|29737.15|29737.15|29740.69|29740.69|29740.69|29740.69|29733.62|29733.62|0
1651047240000|2022-04-27 08:14:00|29744.22|29744.22|29735.35|29735.35|29747.76|29747.76|29735.35|29735.35|0
1651047250000|2022-04-27 08:14:10|29728.28|29728.28|29735.35|29735.35|29735.35|29735.35|29728.28|29728.28|0
1651047260000|2022-04-27 08:14:20|29735.95|29735.95|29735.95|29735.95|29735.95|29735.95|29735.95|29735.95|0
1651047270000|2022-04-27 08:14:30|29743.02|29743.02|29754.23|29754.23|29757.16|29757.16|29743.02|29743.02|0
1651047280000|2022-04-27 08:14:40|29757.76|29757.76|29764.83|29764.83|29764.83|29764.83|29757.76|29757.76|0
1651047290000|2022-04-27 08:14:50|29765.56|29765.56|29758.49|29758.49|29765.56|29765.56|29758.49|29758.49|0
1651047300000|2022-04-27 08:15:00|29762.02|29762.02|29754.95|29754.95|29762.02|29762.02|29754.95|29754.95|0
1651047310000|2022-04-27 08:15:10|29751.42|29751.42|29762.02|29762.02|29762.02|29762.02|29751.42|29751.42|0
1651047320000|2022-04-27 08:15:20|29765.56|29765.56|29769.39|29769.39|29769.39|29769.39|29765.56|29765.56|0
1651047330000|2022-04-27 08:15:30|29772.93|29772.93|29776.46|29776.46|29776.46|29776.46|29769.39|29769.39|0
1651047340000|2022-04-27 08:15:40|29775.74|29775.74|29771.96|29771.96|29775.74|29775.74|29771.96|29771.96|0
1651047360000|2022-04-27 08:16:00|29768.43|29768.43|29765.19|29765.19|29768.43|29768.43|29764.89|29764.89|0
1651047370000|2022-04-27 08:16:10|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|29765.49|0
1651047380000|2022-04-27 08:16:20|29769.03|29769.03|29765.49|29765.49|29769.03|29769.03|29765.49|29765.49|0
1651047390000|2022-04-27 08:16:30|29758.42|29758.42|29759.32|29759.32|29759.32|29759.32|29758.42|29758.42|0
1651047400000|2022-04-27 08:16:40|29766.39|29766.39|29762.86|29762.86|29769.93|29769.93|29762.86|29762.86|0
1651047410000|2022-04-27 08:16:50|29766.39|29766.39|29773.46|29773.46|29773.46|29773.46|29766.39|29766.39|0
1651047420000|2022-04-27 08:17:00|29777|29777|29773.46|29773.46|29780.53|29780.53|29773.46|29773.46|0
1651047430000|2022-04-27 08:17:10|29769.93|29769.93|29767.36|29767.36|29769.93|29769.93|29766.39|29766.39|0
1651047440000|2022-04-27 08:17:20|29763.83|29763.83|29763.83|29763.83|29763.83|29763.83|29763.83|29763.83|0
1651047450000|2022-04-27 08:17:30|29767.36|29767.36|29770.9|29770.9|29770.9|29770.9|29767.36|29767.36|0
1651047460000|2022-04-27 08:17:40|29777.97|29777.97|29777.97|29777.97|29777.97|29777.97|29777.97|29777.97|0
1651047470000|2022-04-27 08:17:50|29781.5|29781.5|29781.5|29781.5|29781.5|29781.5|29781.5|29781.5|0
1651047490000|2022-04-27 08:18:10|29785.04|29785.04|29779.77|29779.77|29786.84|29786.84|29779.77|29779.77|0
1651047500000|2022-04-27 08:18:20|29786.84|29786.84|29797.44|29797.44|29797.44|29797.44|29786.84|29786.84|0
1651047510000|2022-04-27 08:18:30|29790.37|29790.37|29793.91|29793.91|29793.91|29793.91|29790.37|29790.37|0
1651047520000|2022-04-27 08:18:40|29790.37|29790.37|29790.37|29790.37|29790.37|29790.37|29790.37|29790.37|0
1651047540000|2022-04-27 08:19:00|29790.67|29790.67|29790.67|29790.67|29790.67|29790.67|29790.67|29790.67|0
1651047550000|2022-04-27 08:19:10|29794.21|29794.21|29797.74|29797.74|29797.74|29797.74|29790.67|29790.67|0
1651047560000|2022-04-27 08:19:20|29794.21|29794.21|29790.67|29790.67|29794.21|29794.21|29787.14|29787.14|0
1651047570000|2022-04-27 08:19:30|29787.14|29787.14|29787.14|29787.14|29787.14|29787.14|29787.14|29787.14|0
1651047580000|2022-04-27 08:19:40|29790.67|29790.67|29794.21|29794.21|29794.21|29794.21|29790.67|29790.67|0
1651047590000|2022-04-27 08:19:50|29790.67|29790.67|29790.67|29790.67|29790.67|29790.67|29790.67|29790.67|0
1651047600000|2022-04-27 08:20:00|29794.21|29794.21|29792.18|29792.18|29794.21|29794.21|29790.67|29790.67|0
1651047610000|2022-04-27 08:20:10|29788.64|29788.64|29781.57|29781.57|29788.64|29788.64|29781.57|29781.57|0
1651047620000|2022-04-27 08:20:20|29778.04|29778.04|29782.47|29782.47|29782.47|29782.47|29778.04|29778.04|0
1651047640000|2022-04-27 08:20:40|29775.4|29775.4|29771.57|29771.57|29775.4|29775.4|29771.57|29771.57|0
1651047650000|2022-04-27 08:20:50|29775.4|29775.4|29775.4|29775.4|29775.4|29775.4|29775.4|29775.4|0
1651047660000|2022-04-27 08:21:00|29778.94|29778.94|29778.94|29778.94|29778.94|29778.94|29778.94|29778.94|0
1651047670000|2022-04-27 08:21:10|29789.54|29789.54|29793.08|29793.08|29793.08|29793.08|29789.54|29789.54|0
1651047680000|2022-04-27 08:21:20|29789.54|29789.54|29789.54|29789.54|29789.54|29789.54|29789.54|29789.54|0
1651047690000|2022-04-27 08:21:30|29786.01|29786.01|29786.01|29786.01|29786.01|29786.01|29786.01|29786.01|0
1651047700000|2022-04-27 08:21:40|29789.54|29789.54|29789.54|29789.54|29789.54|29789.54|29789.54|29789.54|0
1651047720000|2022-04-27 08:22:00|29786.01|29786.01|29791.04|29791.04|29791.04|29791.04|29786.01|29786.01|0
1651047730000|2022-04-27 08:22:10|29798.11|29798.11|29794.88|29794.88|29798.41|29798.41|29794.88|29794.88|0
1651047760000|2022-04-27 08:22:40|29791.35|29791.35|29794.88|29794.88|29794.88|29794.88|29791.35|29791.35|0
1651047770000|2022-04-27 08:22:50|29791.35|29791.35|29791.35|29791.35|29791.35|29791.35|29791.35|29791.35|0
1651047790000|2022-04-27 08:23:10|29798.41|29798.41|29799.02|29799.02|29799.02|29799.02|29798.41|29798.41|0
1651047800000|2022-04-27 08:23:20|29802.55|29802.55|29802.55|29802.55|29802.55|29802.55|29802.55|29802.55|0
1651047810000|2022-04-27 08:23:30|29799.02|29799.02|29799.02|29799.02|29799.02|29799.02|29799.02|29799.02|0
1651047820000|2022-04-27 08:23:40|29799.62|29799.62|29803.15|29803.15|29806.69|29806.69|29799.62|29799.62|0
1651047830000|2022-04-27 08:23:50|29810.22|29810.22|29810.22|29810.22|29810.22|29810.22|29810.22|29810.22|0
1651047840000|2022-04-27 08:24:00|29813.76|29813.76|29813.76|29813.76|29813.76|29813.76|29813.76|29813.76|0
1651047850000|2022-04-27 08:24:10|29811.42|29811.42|29811.42|29811.42|29811.42|29811.42|29811.42|29811.42|0
1651047860000|2022-04-27 08:24:20|29814.96|29814.96|29811.42|29811.42|29814.96|29814.96|29811.42|29811.42|0
1651047870000|2022-04-27 08:24:30|29807.89|29807.89|29807.89|29807.89|29807.89|29807.89|29807.89|29807.89|0
1651047890000|2022-04-27 08:24:50|29804.35|29804.35|29800.82|29800.82|29804.35|29804.35|29800.82|29800.82|0
1651047900000|2022-04-27 08:25:00|29804.35|29804.35|29790.21|29790.21|29804.35|29804.35|29790.21|29790.21|0
1651047920000|2022-04-27 08:25:20|29786.68|29786.68|29782.24|29782.24|29786.68|29786.68|29782.24|29782.24|0
1651047930000|2022-04-27 08:25:30|29789.31|29789.31|29783.06|29783.06|29790.13|29790.13|29783.06|29783.06|0
1651047940000|2022-04-27 08:25:40|29775.99|29775.99|29774.38|29774.38|29775.99|29775.99|29774.38|29774.38|0
1651047950000|2022-04-27 08:25:50|29770.85|29770.85|29767.31|29767.31|29770.85|29770.85|29767.31|29767.31|0
1651047960000|2022-04-27 08:26:00|29763.78|29763.78|29767.31|29767.31|29767.31|29767.31|29763.78|29763.78|0
1651047970000|2022-04-27 08:26:10|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|29770.85|0
1651047980000|2022-04-27 08:26:20|29767.31|29767.31|29770.85|29770.85|29770.85|29770.85|29767.31|29767.31|0
1651047990000|2022-04-27 08:26:30|29774.38|29774.38|29777.92|29777.92|29777.92|29777.92|29774.38|29774.38|0
1651048010000|2022-04-27 08:26:50|29774.38|29774.38|29770.85|29770.85|29774.38|29774.38|29770.85|29770.85|0
1651048020000|2022-04-27 08:27:00|29767.31|29767.31|29760.24|29760.24|29767.31|29767.31|29760.24|29760.24|0
1651048030000|2022-04-27 08:27:10|29756.71|29756.71|29760.24|29760.24|29760.24|29760.24|29756.71|29756.71|0
1651048050000|2022-04-27 08:27:30|29756.71|29756.71|29756.71|29756.71|29756.71|29756.71|29756.71|29756.71|0
1651048070000|2022-04-27 08:27:50|29753.17|29753.17|29753.17|29753.17|29753.17|29753.17|29753.17|29753.17|0
1651048080000|2022-04-27 08:28:00|29751.07|29751.07|29749.57|29749.57|29751.07|29751.07|29749.57|29749.57|0
1651048090000|2022-04-27 08:28:10|29753.1|29753.1|29748.97|29748.97|29753.1|29753.1|29748.97|29748.97|0
1651048120000|2022-04-27 08:28:40|29749.57|29749.57|29756.64|29756.64|29756.64|29756.64|29749.57|29749.57|0
1651048130000|2022-04-27 08:28:50|29763.71|29763.71|29763.71|29763.71|29763.71|29763.71|29763.71|29763.71|0
1651048140000|2022-04-27 08:29:00|29767.24|29767.24|29767.24|29767.24|29767.24|29767.24|29767.24|29767.24|0
1651048150000|2022-04-27 08:29:10|29766.04|29766.04|29776.64|29776.64|29776.64|29776.64|29766.04|29766.04|0
1651048160000|2022-04-27 08:29:20|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|0
1651048180000|2022-04-27 08:29:40|29783.71|29783.71|29783.71|29783.71|29783.71|29783.71|29783.71|29783.71|0
1651048190000|2022-04-27 08:29:50|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|0
1651048200000|2022-04-27 08:30:00|29783.71|29783.71|29791.08|29791.08|29791.08|29791.08|29783.71|29783.71|0
1651048210000|2022-04-27 08:30:10|29787.55|29787.55|29787.55|29787.55|29787.55|29787.55|29784.01|29784.01|0
1651048220000|2022-04-27 08:30:20|29791.08|29791.08|29791.08|29791.08|29791.08|29791.08|29791.08|29791.08|0
1651048230000|2022-04-27 08:30:30|29791.68|29791.68|29791.68|29791.68|29791.68|29791.68|29791.68|29791.68|0
1651048260000|2022-04-27 08:31:00|29788.15|29788.15|29791.68|29791.68|29791.68|29791.68|29788.15|29788.15|0
1651048270000|2022-04-27 08:31:10|29795.22|29795.22|29795.22|29795.22|29795.22|29795.22|29795.22|29795.22|0
1651048280000|2022-04-27 08:31:20|29798.75|29798.75|29798.75|29798.75|29798.75|29798.75|29798.75|29798.75|0
1651048290000|2022-04-27 08:31:30|29802.29|29802.29|29802.29|29802.29|29802.29|29802.29|29802.29|29802.29|0
1651048300000|2022-04-27 08:31:40|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|0
1651048310000|2022-04-27 08:31:50|29801.69|29801.69|29794.62|29794.62|29801.69|29801.69|29794.62|29794.62|0
1651048320000|2022-04-27 08:32:00|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|0
1651048330000|2022-04-27 08:32:10|29805.22|29805.22|29801.69|29801.69|29805.22|29805.22|29801.69|29801.69|0
1651048340000|2022-04-27 08:32:20|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|29798.15|0
1651048360000|2022-04-27 08:32:40|29791.08|29791.08|29791.08|29791.08|29791.08|29791.08|29790.18|29790.18|0
1651048370000|2022-04-27 08:32:50|29787.55|29787.55|29780.48|29780.48|29787.55|29787.55|29780.48|29780.48|0
1651048390000|2022-04-27 08:33:10|29775.74|29775.74|29768.67|29768.67|29775.74|29775.74|29768.67|29768.67|0
1651048400000|2022-04-27 08:33:20|29772.21|29772.21|29772.21|29772.21|29772.21|29772.21|29772.21|29772.21|0
1651048410000|2022-04-27 08:33:30|29768.67|29768.67|29761.6|29761.6|29768.67|29768.67|29761.6|29761.6|0
1651048420000|2022-04-27 08:33:40|29765.14|29765.14|29765.14|29765.14|29765.14|29765.14|29765.14|29765.14|0
1651048430000|2022-04-27 08:33:50|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|0
1651048440000|2022-04-27 08:34:00|29758.07|29758.07|29757.47|29757.47|29758.07|29758.07|29757.47|29757.47|0
1651048450000|2022-04-27 08:34:10|29761|29761|29749.58|29749.58|29761|29761|29749.58|29749.58|0
1651048460000|2022-04-27 08:34:20|29753.11|29753.11|29753.11|29753.11|29753.11|29753.11|29753.11|29753.11|0
1651048470000|2022-04-27 08:34:30|29756.65|29756.65|29753.71|29753.71|29757.25|29757.25|29753.71|29753.71|0
1651048500000|2022-04-27 08:35:00|29750.18|29750.18|29760.48|29760.48|29760.48|29760.48|29750.18|29750.18|0
1651048510000|2022-04-27 08:35:10|29764.02|29764.02|29764.02|29764.02|29764.02|29764.02|29764.02|29764.02|0
1651048520000|2022-04-27 08:35:20|29771.09|29771.09|29767.55|29767.55|29771.09|29771.09|29767.55|29767.55|0
1651048540000|2022-04-27 08:35:40|29771.09|29771.09|29771.09|29771.09|29771.09|29771.09|29771.09|29771.09|0
1651048550000|2022-04-27 08:35:50|29767.55|29767.55|29771.09|29771.09|29771.09|29771.09|29767.55|29767.55|0
1651048560000|2022-04-27 08:36:00|29767.55|29767.55|29774.62|29774.62|29774.62|29774.62|29767.55|29767.55|0
1651048570000|2022-04-27 08:36:10|29778.16|29778.16|29778.16|29778.16|29778.16|29778.16|29778.16|29778.16|0
1651048580000|2022-04-27 08:36:20|29778.76|29778.76|29785.83|29785.83|29785.83|29785.83|29778.76|29778.76|0
1651048590000|2022-04-27 08:36:30|29789.36|29789.36|29789.36|29789.36|29789.36|29789.36|29789.36|29789.36|0
1651048600000|2022-04-27 08:36:40|29792.9|29792.9|29793.2|29793.2|29793.2|29793.2|29792.9|29792.9|0
1651048610000|2022-04-27 08:36:50|29796.73|29796.73|29796.73|29796.73|29796.73|29796.73|29796.73|29796.73|0
1651048620000|2022-04-27 08:37:00|29793.2|29793.2|29786.13|29786.13|29793.2|29793.2|29786.13|29786.13|0
1651048630000|2022-04-27 08:37:10|29782.59|29782.59|29775.52|29775.52|29782.59|29782.59|29775.52|29775.52|0
1651048670000|2022-04-27 08:37:50|29771.99|29771.99|29771.99|29771.99|29771.99|29771.99|29771.99|29771.99|0
1651048680000|2022-04-27 08:38:00|29768.45|29768.45|29768.45|29768.45|29768.45|29768.45|29768.45|29768.45|0
1651048690000|2022-04-27 08:38:10|29768.15|29768.15|29760.78|29760.78|29768.15|29768.15|29757.55|29757.55|0
1651048710000|2022-04-27 08:38:30|29764.32|29764.32|29764.32|29764.32|29764.32|29764.32|29764.32|29764.32|0
1651048720000|2022-04-27 08:38:40|29767.85|29767.85|29771.39|29771.39|29771.39|29771.39|29767.85|29767.85|0
1651048740000|2022-04-27 08:39:00|29771.99|29771.99|29775.52|29775.52|29775.52|29775.52|29771.99|29771.99|0
1651048760000|2022-04-27 08:39:20|29782.59|29782.59|29786.13|29786.13|29786.13|29786.13|29782.59|29782.59|0
1651048770000|2022-04-27 08:39:30|29789.66|29789.66|29789.66|29789.66|29789.66|29789.66|29789.66|29789.66|0
1651048780000|2022-04-27 08:39:40|29789.06|29789.06|29781.99|29781.99|29789.06|29789.06|29781.99|29781.99|0
1651048790000|2022-04-27 08:39:50|29785.53|29785.53|29781.99|29781.99|29785.53|29785.53|29781.99|29781.99|0
1651048800000|2022-04-27 08:40:00|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|0
1651048820000|2022-04-27 08:40:20|29792.6|29792.6|29792.6|29792.6|29792.6|29792.6|29792.6|29792.6|0
1651048840000|2022-04-27 08:40:40|29792.19|29792.19|29792.19|29792.19|29792.19|29792.19|29792.19|29792.19|0
1651048850000|2022-04-27 08:40:50|29788.65|29788.65|29792.19|29792.19|29792.19|29792.19|29788.65|29788.65|0
1651048860000|2022-04-27 08:41:00|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|29781.58|29781.58|0
1651048870000|2022-04-27 08:41:10|29788.65|29788.65|29788.65|29788.65|29788.65|29788.65|29788.65|29788.65|0
1651048890000|2022-04-27 08:41:30|29788.95|29788.95|29789.55|29789.55|29789.55|29789.55|29788.95|29788.95|0
1651048920000|2022-04-27 08:42:00|29793.09|29793.09|29793.09|29793.09|29793.09|29793.09|29793.09|29793.09|0
1651048930000|2022-04-27 08:42:10|29796.62|29796.62|29796.62|29796.62|29796.62|29796.62|29796.62|29796.62|0
1651048940000|2022-04-27 08:42:20|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|0
1651048950000|2022-04-27 08:42:30|29796.62|29796.62|29796.62|29796.62|29796.62|29796.62|29796.62|29796.62|0
1651048970000|2022-04-27 08:42:50|29797.22|29797.22|29797.22|29797.22|29797.22|29797.22|29797.22|29797.22|0
1651049010000|2022-04-27 08:43:30|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|29793.69|0
1651049040000|2022-04-27 08:44:00|29797.22|29797.22|29793.69|29793.69|29797.22|29797.22|29793.69|29793.69|0
1651049060000|2022-04-27 08:44:20|29790.16|29790.16|29786.62|29786.62|29790.16|29790.16|29786.62|29786.62|0
1651049070000|2022-04-27 08:44:30|29790.16|29790.16|29793.69|29793.69|29793.69|29793.69|29790.16|29790.16|0
1651049100000|2022-04-27 08:45:00|29794.51|29794.51|29793.91|29793.91|29794.51|29794.51|29793.91|29793.91|0
1651049110000|2022-04-27 08:45:10|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|0
1651049120000|2022-04-27 08:45:20|29801.28|29801.28|29801.28|29801.28|29801.28|29801.28|29801.28|29801.28|0
1651049130000|2022-04-27 08:45:30|29804.81|29804.81|29801.28|29801.28|29804.81|29804.81|29801.28|29801.28|0
1651049150000|2022-04-27 08:45:50|29804.81|29804.81|29804.81|29804.81|29808.35|29808.35|29804.81|29804.81|0
1651049160000|2022-04-27 08:46:00|29801.28|29801.28|29804.81|29804.81|29804.81|29804.81|29801.28|29801.28|0
1651049190000|2022-04-27 08:46:30|29803.91|29803.91|29803.91|29803.91|29803.91|29803.91|29803.91|29803.91|0
1651049200000|2022-04-27 08:46:40|29800.38|29800.38|29803.91|29803.91|29807.45|29807.45|29796.84|29796.84|0
1651049220000|2022-04-27 08:47:00|29810.98|29810.98|29810.98|29810.98|29810.98|29810.98|29810.98|29810.98|0
1651049230000|2022-04-27 08:47:10|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|0
1651049240000|2022-04-27 08:47:20|29821.59|29821.59|29821.59|29821.59|29821.59|29821.59|29821.59|29821.59|0
1651049250000|2022-04-27 08:47:30|29828.66|29828.66|29825.12|29825.12|29828.66|29828.66|29825.12|29825.12|0
1651049260000|2022-04-27 08:47:40|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|0
1651049280000|2022-04-27 08:48:00|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|29828.66|0
1651049290000|2022-04-27 08:48:10|29828.41|29828.41|29828.17|29828.17|29828.41|29828.41|29828.17|29828.17|0
1651049310000|2022-04-27 08:48:30|29821.1|29821.1|29806.66|29806.66|29824.64|29824.64|29806.66|29806.66|0
1651049320000|2022-04-27 08:48:40|29806.36|29806.36|29806.66|29806.66|29806.66|29806.66|29806.36|29806.36|0
1651049330000|2022-04-27 08:48:50|29803.13|29803.13|29799.89|29799.89|29803.13|29803.13|29799.29|29799.29|0
1651049340000|2022-04-27 08:49:00|29806.96|29806.96|29803.43|29803.43|29806.96|29806.96|29803.43|29803.43|0
1651049350000|2022-04-27 08:49:10|29802.7|29802.7|29806.24|29806.24|29809.77|29809.77|29802.7|29802.7|0
1651049360000|2022-04-27 08:49:20|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|29802.7|0
1651049380000|2022-04-27 08:49:40|29799.17|29799.17|29799.17|29799.17|29802.7|29802.7|29799.17|29799.17|0
1651049400000|2022-04-27 08:50:00|29795.63|29795.63|29788.56|29788.56|29795.63|29795.63|29788.26|29788.26|0
1651049410000|2022-04-27 08:50:10|29795.63|29795.63|29788.56|29788.56|29795.63|29795.63|29788.56|29788.56|0
1651049440000|2022-04-27 08:50:40|29788.26|29788.26|29788.26|29788.26|29788.26|29788.26|29788.26|29788.26|0
1651049460000|2022-04-27 08:51:00|29791.8|29791.8|29791.8|29791.8|29795.33|29795.33|29791.8|29791.8|0
1651049490000|2022-04-27 08:51:30|29795.33|29795.33|29795.33|29795.33|29795.33|29795.33|29795.33|29795.33|0
1651049510000|2022-04-27 08:51:50|29794.92|29794.92|29794.81|29794.81|29795.52|29795.52|29794.81|29794.81|0
1651049520000|2022-04-27 08:52:00|29791.28|29791.28|29787.74|29787.74|29791.28|29791.28|29787.74|29787.74|0
1651049530000|2022-04-27 08:52:10|29784.21|29784.21|29780.67|29780.67|29784.21|29784.21|29780.67|29780.67|0
1651049540000|2022-04-27 08:52:20|29780.97|29780.97|29784.51|29784.51|29784.51|29784.51|29780.97|29780.97|0
1651049550000|2022-04-27 08:52:30|29788.04|29788.04|29788.04|29788.04|29788.04|29788.04|29788.04|29788.04|0
1651049560000|2022-04-27 08:52:40|29780.97|29780.97|29780.56|29780.56|29780.97|29780.97|29780.56|29780.56|0
1651049600000|2022-04-27 08:53:20|29784.1|29784.1|29773.49|29773.49|29784.1|29784.1|29773.49|29773.49|0
1651049630000|2022-04-27 08:53:50|29777.03|29777.03|29780.56|29780.56|29780.56|29780.56|29777.03|29777.03|0
1651049640000|2022-04-27 08:54:00|29781.38|29781.38|29781.38|29781.38|29781.38|29781.38|29781.38|29781.38|0
1651049650000|2022-04-27 08:54:10|29784.92|29784.92|29791.99|29791.99|29791.99|29791.99|29784.92|29784.92|0
1651049670000|2022-04-27 08:54:30|29792.59|29792.59|29792.59|29792.59|29792.59|29792.59|29792.59|29792.59|0
1651049680000|2022-04-27 08:54:40|29792.29|29792.29|29792.29|29792.29|29792.29|29792.29|29792.29|29792.29|0
1651049690000|2022-04-27 08:54:50|29785.22|29785.22|29770.78|29770.78|29785.22|29785.22|29770.78|29770.78|0
1651049700000|2022-04-27 08:55:00|29777.85|29777.85|29777.85|29777.85|29777.85|29777.85|29774.31|29774.31|0
1651049710000|2022-04-27 08:55:10|29774.31|29774.31|29770.78|29770.78|29774.31|29774.31|29770.78|29770.78|0
1651049740000|2022-04-27 08:55:40|29774.31|29774.31|29774.31|29774.31|29774.31|29774.31|29774.31|29774.31|0
1651049760000|2022-04-27 08:56:00|29775.21|29775.21|29768.15|29768.15|29775.21|29775.21|29768.15|29768.15|0
1651049770000|2022-04-27 08:56:10|29761.08|29761.08|29757.54|29757.54|29761.08|29761.08|29757.54|29757.54|0
1651049780000|2022-04-27 08:56:20|29758.14|29758.14|29772.8|29772.8|29780.17|29780.17|29758.14|29758.14|0
1651049790000|2022-04-27 08:56:30|29776.34|29776.34|29786.94|29786.94|29786.94|29786.94|29776.34|29776.34|0
1651049810000|2022-04-27 08:56:50|29790.47|29790.47|29808.75|29808.75|29808.75|29808.75|29790.47|29790.47|0
1651049820000|2022-04-27 08:57:00|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|0
1651049830000|2022-04-27 08:57:10|29815.82|29815.82|29815.82|29815.82|29815.82|29815.82|29815.82|29815.82|0
1651049840000|2022-04-27 08:57:20|29819.35|29819.35|29815.82|29815.82|29819.35|29819.35|29815.82|29815.82|0
1651049860000|2022-04-27 08:57:40|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|29808.75|0
1651049870000|2022-04-27 08:57:50|29809.65|29809.65|29805.82|29805.82|29809.65|29809.65|29805.82|29805.82|0
1651049880000|2022-04-27 08:58:00|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|0
1651049890000|2022-04-27 08:58:10|29816.42|29816.42|29819.66|29819.66|29823.49|29823.49|29816.42|29816.42|0
1651049900000|2022-04-27 08:58:20|29816.12|29816.12|29809.05|29809.05|29816.12|29816.12|29809.05|29809.05|0
1651049940000|2022-04-27 08:59:00|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|0
1651049960000|2022-04-27 08:59:20|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|29801.98|0
1651049970000|2022-04-27 08:59:30|29794.91|29794.91|29794.91|29794.91|29794.91|29794.91|29794.91|29794.91|0
1651049980000|2022-04-27 08:59:40|29798.45|29798.45|29800.09|29800.09|29800.09|29800.09|29798.45|29798.45|0
1651049990000|2022-04-27 08:59:50|29799.48|29799.48|29799.48|29799.48|29799.48|29799.48|29799.48|29799.48|0
1651050000000|2022-04-27 09:00:00|29799.07|29799.07|29792.43|29792.43|29799.07|29799.07|29785.66|29785.66|0
1651050010000|2022-04-27 09:00:10|29795.97|29795.97|29795.97|29795.97|29795.97|29795.97|29795.97|29795.97|0
1651050020000|2022-04-27 09:00:20|29799.5|29799.5|29802.79|29802.79|29803.04|29803.04|29799.5|29799.5|0
1651050030000|2022-04-27 09:00:30|29816.93|29816.93|29813.4|29813.4|29816.93|29816.93|29813.4|29813.4|0
1651050040000|2022-04-27 09:00:40|29813.7|29813.7|29813.7|29813.7|29813.7|29813.7|29813.7|29813.7|0
1651050060000|2022-04-27 09:01:00|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|0
1651050070000|2022-04-27 09:01:10|29817.64|29817.64|29817.64|29817.64|29817.64|29817.64|29817.64|29817.64|0
1651050090000|2022-04-27 09:01:30|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|0
1651050100000|2022-04-27 09:01:40|29814.71|29814.71|29814.71|29814.71|29818.24|29818.24|29811.17|29811.17|0
1651050110000|2022-04-27 09:01:50|29818.24|29818.24|29820.7|29820.7|29820.7|29820.7|29818.24|29818.24|0
1651050120000|2022-04-27 09:02:00|29819.88|29819.88|29819.47|29819.47|29819.88|29819.88|29819.47|29819.47|0
1651050130000|2022-04-27 09:02:10|29816.24|29816.24|29816.24|29816.24|29816.24|29816.24|29816.24|29816.24|0
1651050140000|2022-04-27 09:02:20|29819.77|29819.77|29819.77|29819.77|29819.77|29819.77|29819.77|29819.77|0
1651050170000|2022-04-27 09:02:50|29826.84|29826.84|29827.14|29827.14|29827.14|29827.14|29823.61|29823.61|0
1651050190000|2022-04-27 09:03:10|29830.68|29830.68|29827.14|29827.14|29830.68|29830.68|29827.14|29827.14|0
1651050210000|2022-04-27 09:03:30|29823.61|29823.61|29820.89|29820.89|29824.43|29824.43|29820.89|29820.89|0
1651050220000|2022-04-27 09:03:40|29824.43|29824.43|29824.43|29824.43|29824.43|29824.43|29824.43|29824.43|0
1651050250000|2022-04-27 09:04:10|29827.96|29827.96|29827.96|29827.96|29827.96|29827.96|29827.96|29827.96|0
1651050260000|2022-04-27 09:04:20|29824.43|29824.43|29824.43|29824.43|29824.43|29824.43|29824.43|29824.43|0
1651050290000|2022-04-27 09:04:50|29824.73|29824.73|29824.73|29824.73|29824.73|29824.73|29824.73|29824.73|0
1651050310000|2022-04-27 09:05:10|29821.19|29821.19|29820.59|29820.59|29821.19|29821.19|29820.59|29820.59|0
1651050320000|2022-04-27 09:05:20|29824.13|29824.13|29827.66|29827.66|29827.66|29827.66|29824.13|29824.13|0
1651050340000|2022-04-27 09:05:40|29824.13|29824.13|29824.13|29824.13|29824.13|29824.13|29824.13|29824.13|0
1651050350000|2022-04-27 09:05:50|29820.59|29820.59|29820.59|29820.59|29820.59|29820.59|29820.59|29820.59|0
1651050360000|2022-04-27 09:06:00|29824.13|29824.13|29828.07|29828.07|29828.07|29828.07|29824.13|29824.13|0
1651050380000|2022-04-27 09:06:20|29831.61|29831.61|29828.07|29828.07|29835.14|29835.14|29828.07|29828.07|0
1651050390000|2022-04-27 09:06:30|29824.54|29824.54|29824.54|29824.54|29824.54|29824.54|29824.54|29824.54|0
1651050400000|2022-04-27 09:06:40|29821|29821|29817.47|29817.47|29821|29821|29817.47|29817.47|0
1651050420000|2022-04-27 09:07:00|29821|29821|29825.14|29825.14|29828.67|29828.67|29821|29821|0
1651050430000|2022-04-27 09:07:10|29821.6|29821.6|29828.67|29828.67|29828.67|29828.67|29821.6|29821.6|0
1651050440000|2022-04-27 09:07:20|29832.21|29832.21|29832.21|29832.21|29832.21|29832.21|29832.21|29832.21|0
1651050470000|2022-04-27 09:07:50|29835.74|29835.74|29832.21|29832.21|29835.74|29835.74|29832.21|29832.21|0
1651050480000|2022-04-27 09:08:00|29828.67|29828.67|29828.67|29828.67|29828.67|29828.67|29825.14|29825.14|0
1651050490000|2022-04-27 09:08:10|29832.21|29832.21|29835.74|29835.74|29835.74|29835.74|29832.21|29832.21|0
1651050520000|2022-04-27 09:08:40|29832.21|29832.21|29835.44|29835.44|29835.44|29835.44|29831.91|29831.91|0
1651050530000|2022-04-27 09:08:50|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|29835.44|29835.44|0
1651050540000|2022-04-27 09:09:00|29839.28|29839.28|29849.88|29849.88|29849.88|29849.88|29839.28|29839.28|0
1651050560000|2022-04-27 09:09:20|29860.49|29860.49|29853.42|29853.42|29860.49|29860.49|29853.42|29853.42|0
1651050570000|2022-04-27 09:09:30|29856.95|29856.95|29860.49|29860.49|29864.02|29864.02|29856.95|29856.95|0
1651050600000|2022-04-27 09:10:00|29864.02|29864.02|29871.09|29871.09|29871.09|29871.09|29864.02|29864.02|0
1651050610000|2022-04-27 09:10:10|29878.16|29878.16|29878.16|29878.16|29878.16|29878.16|29878.16|29878.16|0
1651050630000|2022-04-27 09:10:30|29881.7|29881.7|29881.7|29881.7|29881.7|29881.7|29881.7|29881.7|0
1651050640000|2022-04-27 09:10:40|29888.77|29888.77|29888.77|29888.77|29888.77|29888.77|29888.77|29888.77|0
1651050660000|2022-04-27 09:11:00|29895.84|29895.84|29892.3|29892.3|29895.84|29895.84|29892.3|29892.3|0
1651050690000|2022-04-27 09:11:30|29899.37|29899.37|29899.37|29899.37|29899.37|29899.37|29899.37|29899.37|0
1651050710000|2022-04-27 09:11:50|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|29902.91|0
1651050720000|2022-04-27 09:12:00|29902.31|29902.31|29905.84|29905.84|29905.84|29905.84|29902.31|29902.31|0
1651050730000|2022-04-27 09:12:10|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|0
1651050740000|2022-04-27 09:12:20|29908.56|29908.56|29908.56|29908.56|29908.56|29908.56|29908.56|29908.56|0
1651050750000|2022-04-27 09:12:30|29905.02|29905.02|29912.09|29912.09|29912.09|29912.09|29905.02|29905.02|0
1651050820000|2022-04-27 09:13:40|29905.02|29905.02|29899.18|29899.18|29906.25|29906.25|29899.18|29899.18|0
1651050830000|2022-04-27 09:13:50|29902.72|29902.72|29906.25|29906.25|29906.25|29906.25|29902.72|29902.72|0
1651050850000|2022-04-27 09:14:10|29905.65|29905.65|29898.58|29898.58|29905.65|29905.65|29898.58|29898.58|0
1651050900000|2022-04-27 09:15:00|29895.05|29895.05|29905.65|29905.65|29905.65|29905.65|29895.05|29895.05|0
1651050910000|2022-04-27 09:15:10|29909.18|29909.18|29898.28|29898.28|29909.18|29909.18|29898.28|29898.28|0
1651050930000|2022-04-27 09:15:30|29894.74|29894.74|29901.81|29901.81|29901.81|29901.81|29894.74|29894.74|0
1651050950000|2022-04-27 09:15:50|29898.28|29898.28|29894.74|29894.74|29898.28|29898.28|29894.74|29894.74|0
1651050970000|2022-04-27 09:16:10|29891.21|29891.21|29898.28|29898.28|29898.28|29898.28|29891.21|29891.21|0
1651050990000|2022-04-27 09:16:30|29894.74|29894.74|29894.74|29894.74|29894.74|29894.74|29894.74|29894.74|0
1651051020000|2022-04-27 09:17:00|29891.21|29891.21|29894.74|29894.74|29894.74|29894.74|29891.21|29891.21|0
1651051030000|2022-04-27 09:17:10|29901.81|29901.81|29894.74|29894.74|29901.81|29901.81|29894.74|29894.74|0
1651051040000|2022-04-27 09:17:20|29893.84|29893.84|29893.84|29893.84|29893.84|29893.84|29893.54|29893.54|0
1651051050000|2022-04-27 09:17:30|29894.14|29894.14|29894.14|29894.14|29894.14|29894.14|29894.14|29894.14|0
1651051070000|2022-04-27 09:17:50|29897.68|29897.68|29897.68|29897.68|29897.68|29897.68|29897.68|29897.68|0
1651051080000|2022-04-27 09:18:00|29890.61|29890.61|29887.07|29887.07|29890.61|29890.61|29887.07|29887.07|0
1651051090000|2022-04-27 09:18:10|29890.61|29890.61|29898.58|29898.58|29898.58|29898.58|29890.61|29890.61|0
1651051100000|2022-04-27 09:18:20|29891.51|29891.51|29877.37|29877.37|29891.51|29891.51|29873.84|29873.84|0
1651051110000|2022-04-27 09:18:30|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|0
1651051150000|2022-04-27 09:19:10|29884.44|29884.44|29887.98|29887.98|29887.98|29887.98|29884.44|29884.44|0
1651051160000|2022-04-27 09:19:20|29877.37|29877.37|29877.37|29877.37|29877.37|29877.37|29877.37|29877.37|0
1651051170000|2022-04-27 09:19:30|29884.44|29884.44|29884.44|29884.44|29884.44|29884.44|29884.44|29884.44|0
1651051200000|2022-04-27 09:20:00|29887.98|29887.98|29887.98|29887.98|29887.98|29887.98|29887.98|29887.98|0
1651051260000|2022-04-27 09:21:00|29891.51|29891.51|29891.51|29891.51|29891.51|29891.51|29891.51|29891.51|0
1651051270000|2022-04-27 09:21:10|29898.58|29898.58|29898.58|29898.58|29898.58|29898.58|29898.58|29898.58|0
1651051280000|2022-04-27 09:21:20|29905.65|29905.65|29905.65|29905.65|29905.65|29905.65|29905.65|29905.65|0
1651051290000|2022-04-27 09:21:30|29909.18|29909.18|29912.72|29912.72|29912.72|29912.72|29909.18|29909.18|0
1651051320000|2022-04-27 09:22:00|29916.25|29916.25|29916.25|29916.25|29916.25|29916.25|29916.25|29916.25|0
1651051330000|2022-04-27 09:22:10|29915.95|29915.95|29915.95|29915.95|29915.95|29915.95|29915.95|29915.95|0
1651051340000|2022-04-27 09:22:20|29916.25|29916.25|29916.25|29916.25|29916.25|29916.25|29916.25|29916.25|0
1651051350000|2022-04-27 09:22:30|29905.65|29905.65|29905.65|29905.65|29909.18|29909.18|29905.65|29905.65|0
1651051360000|2022-04-27 09:22:40|29912.72|29912.72|29913.62|29913.62|29913.62|29913.62|29912.72|29912.72|0
1651051370000|2022-04-27 09:22:50|29920.69|29920.69|29924.94|29924.94|29924.94|29924.94|29920.69|29920.69|0
1651051400000|2022-04-27 09:23:20|29928.47|29928.47|29928.47|29928.47|29928.47|29928.47|29928.47|29928.47|0
1651051420000|2022-04-27 09:23:40|29924.94|29924.94|29917.27|29917.27|29924.94|29924.94|29917.27|29917.27|0
1651051470000|2022-04-27 09:24:30|29920.8|29920.8|29924.33|29924.33|29924.33|29924.33|29920.8|29920.8|0
1651051480000|2022-04-27 09:24:40|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|29927.87|0
1651051500000|2022-04-27 09:25:00|29934.94|29934.94|29938.47|29938.47|29938.47|29938.47|29934.94|29934.94|0
1651051530000|2022-04-27 09:25:30|29942.01|29942.01|29942.01|29942.01|29942.01|29942.01|29942.01|29942.01|0
1651051540000|2022-04-27 09:25:40|29949.08|29949.08|29949.08|29949.08|29949.08|29949.08|29949.08|29949.08|0
1651051550000|2022-04-27 09:25:50|29952.61|29952.61|29952.61|29952.61|29952.61|29952.61|29952.61|29952.61|0
1651051560000|2022-04-27 09:26:00|29949.08|29949.08|29945.54|29945.54|29956.15|29956.15|29945.54|29945.54|0
1651051570000|2022-04-27 09:26:10|29942.01|29942.01|29942.31|29942.31|29942.31|29942.31|29942.01|29942.01|0
1651051580000|2022-04-27 09:26:20|29941.9|29941.9|29941.49|29941.49|29941.9|29941.9|29941.49|29941.49|0
1651051610000|2022-04-27 09:26:50|29937.96|29937.96|29937.96|29937.96|29937.96|29937.96|29937.96|29937.96|0
1651051620000|2022-04-27 09:27:00|29934.42|29934.42|29930.89|29930.89|29934.42|29934.42|29930.89|29930.89|0
1651051650000|2022-04-27 09:27:30|29934.42|29934.42|29937.96|29937.96|29937.96|29937.96|29934.42|29934.42|0
1651051660000|2022-04-27 09:27:40|29934.42|29934.42|29930.89|29930.89|29934.42|29934.42|29930.89|29930.89|0
1651051670000|2022-04-27 09:27:50|29934.83|29934.83|29931.3|29931.3|29934.83|29934.83|29931.3|29931.3|0
1651051680000|2022-04-27 09:28:00|29934.83|29934.83|29934.83|29934.83|29934.83|29934.83|29934.83|29934.83|0
1651051690000|2022-04-27 09:28:10|29941.9|29941.9|29945.43|29945.43|29945.43|29945.43|29941.9|29941.9|0
1651051700000|2022-04-27 09:28:20|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|0
1651051750000|2022-04-27 09:29:10|29949.27|29949.27|29944.83|29944.83|29949.27|29949.27|29944.83|29944.83|0
1651051780000|2022-04-27 09:29:40|29948.37|29948.37|29941.3|29941.3|29948.37|29948.37|29941.3|29941.3|0
1651051800000|2022-04-27 09:30:00|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|0
1651051810000|2022-04-27 09:30:10|29944.59|29944.59|29944.59|29944.59|29948.13|29948.13|29944.59|29944.59|0
1651051820000|2022-04-27 09:30:20|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|29941.06|0
1651051830000|2022-04-27 09:30:30|29937.52|29937.52|29951.66|29951.66|29951.66|29951.66|29937.52|29937.52|0
1651051840000|2022-04-27 09:30:40|29952.26|29952.26|29948.73|29948.73|29952.26|29952.26|29948.73|29948.73|0
1651051870000|2022-04-27 09:31:10|29949.03|29949.03|29949.03|29949.03|29949.03|29949.03|29949.03|29949.03|0
1651051880000|2022-04-27 09:31:20|29956.1|29956.1|29963.17|29963.17|29963.17|29963.17|29956.1|29956.1|0
1651051890000|2022-04-27 09:31:30|29966.7|29966.7|29963.17|29963.17|29966.7|29966.7|29963.17|29963.17|0
1651051910000|2022-04-27 09:31:50|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|0
1651051920000|2022-04-27 09:32:00|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|0
1651051930000|2022-04-27 09:32:10|29948.73|29948.73|29948.73|29948.73|29948.73|29948.73|29948.73|29948.73|0
1651051940000|2022-04-27 09:32:20|29945.19|29945.19|29948.73|29948.73|29948.73|29948.73|29945.19|29945.19|0
1651051950000|2022-04-27 09:32:30|29945.19|29945.19|29945.19|29945.19|29945.19|29945.19|29945.19|29945.19|0
1651051970000|2022-04-27 09:32:50|29937.52|29937.52|29933.99|29933.99|29937.52|29937.52|29933.99|29933.99|0
1651051980000|2022-04-27 09:33:00|29930.45|29930.45|29933.69|29933.69|29933.99|29933.99|29930.45|29930.45|0
1651051990000|2022-04-27 09:33:10|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|0
1651052000000|2022-04-27 09:33:20|29936.92|29936.92|29936.92|29936.92|29936.92|29936.92|29936.92|29936.92|0
1651052010000|2022-04-27 09:33:30|29951.06|29951.06|29947.53|29947.53|29951.06|29951.06|29947.53|29947.53|0
1651052020000|2022-04-27 09:33:40|29943.99|29943.99|29940.46|29940.46|29943.99|29943.99|29940.46|29940.46|0
1651052050000|2022-04-27 09:34:10|29939.64|29939.64|29939.64|29939.64|29939.64|29939.64|29939.64|29939.64|0
1651052100000|2022-04-27 09:35:00|29936.1|29936.1|29932.57|29932.57|29936.1|29936.1|29929.03|29929.03|0
1651052120000|2022-04-27 09:35:20|29936.1|29936.1|29936.1|29936.1|29936.1|29936.1|29936.1|29936.1|0
1651052130000|2022-04-27 09:35:30|29932.57|29932.57|29932.57|29932.57|29932.57|29932.57|29932.57|29932.57|0
1651052140000|2022-04-27 09:35:40|29936.1|29936.1|29932.57|29932.57|29936.1|29936.1|29932.57|29932.57|0
1651052150000|2022-04-27 09:35:50|29939.64|29939.64|29939.64|29939.64|29939.64|29939.64|29939.64|29939.64|0
1651052160000|2022-04-27 09:36:00|29936.1|29936.1|29929.03|29929.03|29936.1|29936.1|29929.03|29929.03|0
1651052170000|2022-04-27 09:36:10|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|0
1651052200000|2022-04-27 09:36:40|29929.63|29929.63|29929.63|29929.63|29929.63|29929.63|29929.63|29929.63|0
1651052210000|2022-04-27 09:36:50|29926.1|29926.1|29926.1|29926.1|29926.1|29926.1|29926.1|29926.1|0
1651052220000|2022-04-27 09:37:00|29922.56|29922.56|29915.49|29915.49|29922.56|29922.56|29915.49|29915.49|0
1651052240000|2022-04-27 09:37:20|29915.08|29915.08|29914.37|29914.37|29915.08|29915.08|29914.37|29914.37|0
1651052250000|2022-04-27 09:37:30|29903.77|29903.77|29903.77|29903.77|29903.77|29903.77|29903.77|29903.77|0
1651052270000|2022-04-27 09:37:50|29900.23|29900.23|29903.77|29903.77|29903.77|29903.77|29900.23|29900.23|0
1651052280000|2022-04-27 09:38:00|29903.17|29903.17|29903.17|29903.17|29903.17|29903.17|29903.17|29903.17|0
1651052300000|2022-04-27 09:38:20|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|29896.1|0
1651052320000|2022-04-27 09:38:40|29899.63|29899.63|29899.63|29899.63|29899.63|29899.63|29899.63|29899.63|0
1651052360000|2022-04-27 09:39:20|29903.17|29903.17|29903.17|29903.17|29903.17|29903.17|29903.17|29903.17|0
1651052380000|2022-04-27 09:39:40|29906.7|29906.7|29906.7|29906.7|29906.7|29906.7|29906.7|29906.7|0
1651052430000|2022-04-27 09:40:30|29903.17|29903.17|29906.7|29906.7|29910.24|29910.24|29903.17|29903.17|0
1651052440000|2022-04-27 09:40:40|29910.24|29910.24|29909.94|29909.94|29910.24|29910.24|29909.94|29909.94|0
1651052450000|2022-04-27 09:40:50|29917.01|29917.01|29917.01|29917.01|29917.01|29917.01|29917.01|29917.01|0
1651052470000|2022-04-27 09:41:10|29920.54|29920.54|29924.08|29924.08|29924.08|29924.08|29920.54|29920.54|0
1651052500000|2022-04-27 09:41:40|29927.61|29927.61|29934.98|29934.98|29934.98|29934.98|29927.61|29927.61|0
1651052510000|2022-04-27 09:41:50|29938.52|29938.52|29938.52|29938.52|29938.52|29938.52|29938.52|29938.52|0
1651052520000|2022-04-27 09:42:00|29937.92|29937.92|29941.45|29941.45|29941.45|29941.45|29934.38|29934.38|0
1651052530000|2022-04-27 09:42:10|29937.92|29937.92|29938.22|29938.22|29938.22|29938.22|29937.92|29937.92|0
1651052540000|2022-04-27 09:42:20|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|0
1651052560000|2022-04-27 09:42:40|29941.75|29941.75|29941.75|29941.75|29941.75|29941.75|29941.75|29941.75|0
1651052590000|2022-04-27 09:43:10|29937.92|29937.92|29944.69|29944.69|29944.69|29944.69|29937.62|29937.62|0
1651052600000|2022-04-27 09:43:20|29948.22|29948.22|29948.22|29948.22|29951.75|29951.75|29948.22|29948.22|0
1651052610000|2022-04-27 09:43:30|29951.75|29951.75|29948.22|29948.22|29951.75|29951.75|29948.22|29948.22|0
1651052630000|2022-04-27 09:43:50|29948.82|29948.82|29948.82|29948.82|29948.82|29948.82|29948.82|29948.82|0
1651052640000|2022-04-27 09:44:00|29945.29|29945.29|29945.29|29945.29|29945.29|29945.29|29945.29|29945.29|0
1651052650000|2022-04-27 09:44:10|29948.82|29948.82|29959.43|29959.43|29959.43|29959.43|29948.82|29948.82|0
1651052660000|2022-04-27 09:44:20|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|0
1651052700000|2022-04-27 09:45:00|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|0
1651052710000|2022-04-27 09:45:10|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|0
1651052720000|2022-04-27 09:45:20|29973.57|29973.57|29973.57|29973.57|29973.57|29973.57|29973.57|29973.57|0
1651052730000|2022-04-27 09:45:30|29973.87|29973.87|29973.87|29973.87|29973.87|29973.87|29973.87|29973.87|0
1651052740000|2022-04-27 09:45:40|29970.33|29970.33|29973.87|29973.87|29977.4|29977.4|29970.33|29970.33|0
1651052780000|2022-04-27 09:46:20|29977.4|29977.4|29988.01|29988.01|29988.01|29988.01|29977.4|29977.4|0
1651052790000|2022-04-27 09:46:30|29991.54|29991.54|29988.31|29988.31|29995.38|29995.38|29988.31|29988.31|0
1651052800000|2022-04-27 09:46:40|29984.77|29984.77|29981.24|29981.24|29984.77|29984.77|29981.24|29981.24|0
1651052810000|2022-04-27 09:46:50|29977.7|29977.7|29974.17|29974.17|29977.7|29977.7|29974.17|29974.17|0
1651052840000|2022-04-27 09:47:20|29977.7|29977.7|29977.7|29977.7|29977.7|29977.7|29977.7|29977.7|0
1651052850000|2022-04-27 09:47:30|29981.24|29981.24|29981.24|29981.24|29981.24|29981.24|29981.24|29981.24|0
1651052870000|2022-04-27 09:47:50|29977.1|29977.1|29977.1|29977.1|29977.1|29977.1|29977.1|29977.1|0
1651052880000|2022-04-27 09:48:00|29973.57|29973.57|29973.57|29973.57|29973.57|29973.57|29973.57|29973.57|0
1651052890000|2022-04-27 09:48:10|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|0
1651052920000|2022-04-27 09:48:40|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|0
1651052930000|2022-04-27 09:48:50|29970.03|29970.03|29973.57|29973.57|29973.57|29973.57|29970.03|29970.03|0
1651052940000|2022-04-27 09:49:00|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|29970.03|0
1651052970000|2022-04-27 09:49:30|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|0
1651052990000|2022-04-27 09:49:50|29970.03|29970.03|29970.33|29970.33|29970.33|29970.33|29970.03|29970.03|0
1651053000000|2022-04-27 09:50:00|29963.26|29963.26|29966.8|29966.8|29966.8|29966.8|29963.26|29963.26|0
1651053010000|2022-04-27 09:50:10|29973.87|29973.87|29973.87|29973.87|29973.87|29973.87|29973.87|29973.87|0
1651053020000|2022-04-27 09:50:20|29974.17|29974.17|29977.7|29977.7|29977.7|29977.7|29974.17|29974.17|0
1651053060000|2022-04-27 09:51:00|29981.24|29981.24|29985.07|29985.07|29985.07|29985.07|29981.24|29981.24|0
1651053070000|2022-04-27 09:51:10|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|0
1651053080000|2022-04-27 09:51:20|29985.07|29985.07|29986.27|29986.27|29989.81|29989.81|29985.07|29985.07|0
1651053090000|2022-04-27 09:51:30|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|0
1651053100000|2022-04-27 09:51:40|29986.27|29986.27|29982.74|29982.74|29986.27|29986.27|29982.74|29982.74|0
1651053110000|2022-04-27 09:51:50|29986.27|29986.27|29986.27|29986.27|29986.27|29986.27|29986.27|29986.27|0
1651053120000|2022-04-27 09:52:00|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|0
1651053150000|2022-04-27 09:52:30|29979.2|29979.2|29979.2|29979.2|29979.2|29979.2|29979.2|29979.2|0
1651053160000|2022-04-27 09:52:40|29982.74|29982.74|30000.9|30000.9|30000.9|30000.9|29982.74|29982.74|0
1651053170000|2022-04-27 09:52:50|29997.36|29997.36|29997.36|29997.36|29997.36|29997.36|29993.83|29993.83|0
1651053180000|2022-04-27 09:53:00|30000.9|30000.9|30012.1|30012.1|30012.1|30012.1|30000.9|30000.9|0
1651053190000|2022-04-27 09:53:10|30012.4|30012.4|30005.33|30005.33|30012.4|30012.4|30005.33|30005.33|0
1651053200000|2022-04-27 09:53:20|30001.8|30001.8|30001.8|30001.8|30001.8|30001.8|30001.8|30001.8|0
1651053210000|2022-04-27 09:53:30|29998.26|29998.26|29997.66|29997.66|29998.26|29998.26|29997.66|29997.66|0
1651053220000|2022-04-27 09:53:40|29997.96|29997.96|29997.96|29997.96|29997.96|29997.96|29997.96|29997.96|0
1651053230000|2022-04-27 09:53:50|29994.43|29994.43|29994.43|29994.43|29994.43|29994.43|29994.43|29994.43|0
1651053240000|2022-04-27 09:54:00|29987.36|29987.36|29980.29|29980.29|29987.36|29987.36|29980.29|29980.29|0
1651053250000|2022-04-27 09:54:10|29976.75|29976.75|29976.75|29976.75|29976.75|29976.75|29976.75|29976.75|0
1651053270000|2022-04-27 09:54:30|29973.22|29973.22|29966.15|29966.15|29973.22|29973.22|29966.15|29966.15|0
1651053280000|2022-04-27 09:54:40|29959.08|29959.08|29959.08|29959.08|29959.08|29959.08|29959.08|29959.08|0
1651053300000|2022-04-27 09:55:00|29962.61|29962.61|29969.68|29969.68|29969.68|29969.68|29962.61|29962.61|0
1651053320000|2022-04-27 09:55:20|29973.22|29973.22|29973.7|29973.7|29973.7|29973.7|29973.22|29973.22|0
1651053330000|2022-04-27 09:55:30|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|0
1651053340000|2022-04-27 09:55:40|29984.31|29984.31|29984.31|29984.31|29984.31|29984.31|29984.31|29984.31|0
1651053350000|2022-04-27 09:55:50|29980.77|29980.77|29980.77|29980.77|29980.77|29980.77|29980.77|29980.77|0
1651053360000|2022-04-27 09:56:00|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|0
1651053370000|2022-04-27 09:56:10|29973.7|29973.7|29977.24|29977.24|29977.24|29977.24|29973.7|29973.7|0
1651053390000|2022-04-27 09:56:30|29973.7|29973.7|29973.7|29973.7|29973.7|29973.7|29973.7|29973.7|0
1651053400000|2022-04-27 09:56:40|29974|29974|29981.07|29981.07|29981.07|29981.07|29974|29974|0
1651053410000|2022-04-27 09:56:50|29984.61|29984.61|29984.61|29984.61|29984.61|29984.61|29984.61|29984.61|0
1651053420000|2022-04-27 09:57:00|29991.68|29991.68|29987.84|29987.84|29998.45|29998.45|29987.84|29987.84|0
1651053430000|2022-04-27 09:57:10|29984.31|29984.31|29983.41|29983.41|29984.31|29984.31|29983.41|29983.41|0
1651053450000|2022-04-27 09:57:30|29983.11|29983.11|29983.41|29983.41|29983.41|29983.41|29983.11|29983.11|0
1651053460000|2022-04-27 09:57:40|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|0
1651053480000|2022-04-27 09:58:00|29990.48|29990.48|29997.55|29997.55|29997.55|29997.55|29990.48|29990.48|0
1651053500000|2022-04-27 09:58:20|29994.01|29994.01|29994.01|29994.01|29994.01|29994.01|29994.01|29994.01|0
1651053520000|2022-04-27 09:58:40|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|0
1651053530000|2022-04-27 09:58:50|30001.08|30001.08|30008.15|30008.15|30008.15|30008.15|30001.08|30001.08|0
1651053550000|2022-04-27 09:59:10|30001.08|30001.08|30001.08|30001.08|30001.08|30001.08|30001.08|30001.08|0
1651053570000|2022-04-27 09:59:30|30004.62|30004.62|30004.62|30004.62|30004.62|30004.62|30004.62|30004.62|0
1651053580000|2022-04-27 09:59:40|30004.92|30004.92|30004.92|30004.92|30004.92|30004.92|30004.92|30004.92|0
1651053590000|2022-04-27 09:59:50|30004.31|30004.31|30004.31|30004.31|30004.31|30004.31|30004.31|30004.31|0
1651053600000|2022-04-27 10:00:00|30011.38|30011.38|30011.38|30011.38|30014.92|30014.92|30011.38|30011.38|0
1651053610000|2022-04-27 10:00:10|30011.87|30011.87|30011.87|30011.87|30011.87|30011.87|30011.87|30011.87|0
1651053620000|2022-04-27 10:00:20|30011.57|30011.57|30011.57|30011.57|30011.57|30011.57|30011.57|30011.57|0
1651053640000|2022-04-27 10:00:40|30011.27|30011.27|30011.27|30011.27|30011.27|30011.27|30011.27|30011.27|0
1651053650000|2022-04-27 10:00:50|30007.73|30007.73|30004.2|30004.2|30007.73|30007.73|30004.2|30004.2|0
1651053660000|2022-04-27 10:01:00|30004.8|30004.8|30005.7|30005.7|30005.7|30005.7|30004.8|30004.8|0
1651053670000|2022-04-27 10:01:10|30002.17|30002.17|29998.63|29998.63|30002.17|30002.17|29998.63|29998.63|0
1651053680000|2022-04-27 10:01:20|29998.33|29998.33|29996.13|29996.13|29998.33|29998.33|29994.49|29994.49|0
1651053700000|2022-04-27 10:01:40|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|0
1651053710000|2022-04-27 10:01:50|29990.87|29990.87|29990.57|29990.57|29990.87|29990.87|29990.57|29990.57|0
1651053720000|2022-04-27 10:02:00|29990.87|29990.87|29990.57|29990.57|29990.87|29990.87|29990.57|29990.57|0
1651053730000|2022-04-27 10:02:10|29997.64|29997.64|30001.17|30001.17|30001.17|30001.17|29997.64|29997.64|0
1651053740000|2022-04-27 10:02:20|30004.71|30004.71|30004.71|30004.71|30004.71|30004.71|30004.71|30004.71|0
1651053750000|2022-04-27 10:02:30|30001.17|30001.17|30001.17|30001.17|30001.17|30001.17|30001.17|30001.17|0
1651053770000|2022-04-27 10:02:50|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|0
1651053830000|2022-04-27 10:03:50|29997.94|29997.94|29990.87|29990.87|29997.94|29997.94|29990.87|29990.87|0
1651053840000|2022-04-27 10:04:00|29987.33|29987.33|29987.33|29987.33|29987.33|29987.33|29987.33|29987.33|0
1651053850000|2022-04-27 10:04:10|29983.8|29983.8|29983.8|29983.8|29983.8|29983.8|29983.8|29983.8|0
1651053870000|2022-04-27 10:04:30|29973.19|29973.19|29973.19|29973.19|29973.19|29973.19|29973.19|29973.19|0
1651053890000|2022-04-27 10:04:50|29974.01|29974.01|29974.01|29974.01|29974.01|29974.01|29974.01|29974.01|0
1651053910000|2022-04-27 10:05:10|29970.48|29970.48|29977.55|29977.55|29977.55|29977.55|29970.48|29970.48|0
1651053930000|2022-04-27 10:05:30|29981.08|29981.08|29984.62|29984.62|29984.62|29984.62|29981.08|29981.08|0
1651053940000|2022-04-27 10:05:40|29991.69|29991.69|29998.76|29998.76|29998.76|29998.76|29991.69|29991.69|0
1651053950000|2022-04-27 10:05:50|29991.69|29991.69|29991.69|29991.69|29991.69|29991.69|29991.69|29991.69|0
1651053980000|2022-04-27 10:06:20|29995.22|29995.22|29995.22|29995.22|29995.22|29995.22|29995.22|29995.22|0
1651053990000|2022-04-27 10:06:30|30005.83|30005.83|30005.83|30005.83|30005.83|30005.83|30005.83|30005.83|0
1651054000000|2022-04-27 10:06:40|30006.13|30006.13|30006.13|30006.13|30006.13|30006.13|30006.13|30006.13|0
1651054020000|2022-04-27 10:07:00|30009.66|30009.66|30006.13|30006.13|30009.66|30009.66|30006.13|30006.13|0
1651054030000|2022-04-27 10:07:10|30002.59|30002.59|29999.06|29999.06|30002.59|30002.59|29999.06|29999.06|0
1651054040000|2022-04-27 10:07:20|29995.52|29995.52|29995.52|29995.52|29995.52|29995.52|29995.52|29995.52|0
1651054050000|2022-04-27 10:07:30|29991.99|29991.99|29991.69|29991.69|29991.99|29991.99|29991.69|29991.69|0
1651054060000|2022-04-27 10:07:40|29988.15|29988.15|29991.69|29991.69|29991.69|29991.69|29988.15|29988.15|0
1651054090000|2022-04-27 10:08:10|29988.15|29988.15|29988.15|29988.15|29988.15|29988.15|29988.15|29988.15|0
1651054100000|2022-04-27 10:08:20|29984.62|29984.62|29984.62|29984.62|29984.62|29984.62|29984.62|29984.62|0
1651054110000|2022-04-27 10:08:30|29977.55|29977.55|29977.55|29977.55|29977.55|29977.55|29977.55|29977.55|0
1651054120000|2022-04-27 10:08:40|29977.14|29977.14|29976.73|29976.73|29977.14|29977.14|29976.73|29976.73|0
1651054130000|2022-04-27 10:08:50|29973.19|29973.19|29973.19|29973.19|29973.19|29973.19|29973.19|29973.19|0
1651054150000|2022-04-27 10:09:10|29966.12|29966.12|29966.12|29966.12|29966.12|29966.12|29966.12|29966.12|0
1651054160000|2022-04-27 10:09:20|29976.73|29976.73|29976.73|29976.73|29976.73|29976.73|29976.73|29976.73|0
1651054190000|2022-04-27 10:09:50|29973.19|29973.19|29980.26|29980.26|29980.26|29980.26|29973.19|29973.19|0
1651054200000|2022-04-27 10:10:00|29983.8|29983.8|29980.26|29980.26|29983.8|29983.8|29980.26|29980.26|0
1651054220000|2022-04-27 10:10:20|29979.96|29979.96|29979.96|29979.96|29979.96|29979.96|29979.96|29979.96|0
1651054230000|2022-04-27 10:10:30|29979.14|29979.14|29975.61|29975.61|29979.14|29979.14|29975.61|29975.61|0
1651054250000|2022-04-27 10:10:50|29982.68|29982.68|29975.61|29975.61|29982.68|29982.68|29975.61|29975.61|0
1651054260000|2022-04-27 10:11:00|29982.68|29982.68|29982.68|29982.68|29982.68|29982.68|29982.68|29982.68|0
1651054280000|2022-04-27 10:11:20|29985.91|29985.91|29985.91|29985.91|29985.91|29985.91|29985.91|29985.91|0
1651054300000|2022-04-27 10:11:40|29982.38|29982.38|29982.38|29982.38|29982.38|29982.38|29982.38|29982.38|0
1651054320000|2022-04-27 10:12:00|29985.91|29985.91|30000.05|30000.05|30000.05|30000.05|29985.91|29985.91|0
1651054330000|2022-04-27 10:12:10|30007.12|30007.12|30007.12|30007.12|30007.12|30007.12|30007.12|30007.12|0
1651054340000|2022-04-27 10:12:20|30014.19|30014.19|30017.73|30017.73|30017.73|30017.73|30014.19|30014.19|0
1651054360000|2022-04-27 10:12:40|30014.19|30014.19|30013.89|30013.89|30014.19|30014.19|30013.89|30013.89|0
1651054370000|2022-04-27 10:12:50|30013.59|30013.59|30013.59|30013.59|30013.59|30013.59|30013.59|30013.59|0
1651054390000|2022-04-27 10:13:10|30010.05|30010.05|30006.82|30006.82|30010.05|30010.05|30006.52|30006.52|0
1651054410000|2022-04-27 10:13:30|30007.12|30007.12|30007.42|30007.42|30007.42|30007.42|30007.12|30007.12|0
1651054450000|2022-04-27 10:14:10|30000.35|30000.35|29996.82|29996.82|30000.35|30000.35|29996.82|29996.82|0
1651054460000|2022-04-27 10:14:20|29996.52|29996.52|29992.98|29992.98|29996.52|29996.52|29992.98|29992.98|0
1651054470000|2022-04-27 10:14:30|29985.91|29985.91|29982.38|29982.38|29985.91|29985.91|29982.38|29982.38|0
1651054500000|2022-04-27 10:15:00|29986.21|29986.21|29986.21|29986.21|29986.62|29986.62|29986.21|29986.21|0
1651054520000|2022-04-27 10:15:20|29989.75|29989.75|29993.28|29993.28|29993.28|29993.28|29989.75|29989.75|0
1651054530000|2022-04-27 10:15:30|29996.82|29996.82|29996.82|29996.82|29996.82|29996.82|29996.82|29996.82|0
1651054540000|2022-04-27 10:15:40|29993.28|29993.28|29996.82|29996.82|29996.82|29996.82|29993.28|29993.28|0
1651054560000|2022-04-27 10:16:00|30000.35|30000.35|30007.42|30007.42|30007.42|30007.42|30000.35|30000.35|0
1651054570000|2022-04-27 10:16:10|30007.12|30007.12|30003.59|30003.59|30007.12|30007.12|30000.05|30000.05|0
1651054580000|2022-04-27 10:16:20|30007.12|30007.12|30007.12|30007.12|30007.12|30007.12|30007.12|30007.12|0
1651054590000|2022-04-27 10:16:30|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|0
1651054610000|2022-04-27 10:16:50|30000.05|30000.05|30000.35|30000.35|30000.35|30000.35|30000.05|30000.05|0
1651054620000|2022-04-27 10:17:00|29996.82|29996.82|30000.35|30000.35|30000.35|30000.35|29996.82|29996.82|0
1651054630000|2022-04-27 10:17:10|29996.82|29996.82|29996.52|29996.52|29996.82|29996.82|29996.52|29996.52|0
1651054640000|2022-04-27 10:17:20|29992.98|29992.98|29992.98|29992.98|29992.98|29992.98|29992.98|29992.98|0
1651054650000|2022-04-27 10:17:30|29989.45|29989.45|29989.45|29989.45|29989.45|29989.45|29989.45|29989.45|0
1651054680000|2022-04-27 10:18:00|29992.98|29992.98|29992.98|29992.98|29992.98|29992.98|29992.98|29992.98|0
1651054690000|2022-04-27 10:18:10|29985.91|29985.91|30014.19|30014.19|30014.19|30014.19|29985.91|29985.91|0
1651054700000|2022-04-27 10:18:20|30021.26|30021.26|30042.47|30042.47|30042.47|30042.47|30021.26|30021.26|0
1651054710000|2022-04-27 10:18:30|30049.54|30049.54|30049.54|30049.54|30053.07|30053.07|30046|30046|0
1651054720000|2022-04-27 10:18:40|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|0
1651054730000|2022-04-27 10:18:50|30053.37|30053.37|30046.3|30046.3|30053.37|30053.37|30046.3|30046.3|0
1651054740000|2022-04-27 10:19:00|30042.77|30042.77|30042.77|30042.77|30042.77|30042.77|30042.77|30042.77|0
1651054750000|2022-04-27 10:19:10|30043.18|30043.18|30043.18|30043.18|30043.18|30043.18|30043.18|30043.18|0
1651054760000|2022-04-27 10:19:20|30043.59|30043.59|30047.42|30047.42|30047.42|30047.42|30043.59|30043.59|0
1651054780000|2022-04-27 10:19:40|30043.89|30043.89|30043.89|30043.89|30043.89|30043.89|30043.89|30043.89|0
1651054800000|2022-04-27 10:20:00|30036.82|30036.82|30036.82|30036.82|30036.82|30036.82|30036.82|30036.82|0
1651054810000|2022-04-27 10:20:10|30035.02|30035.02|30028.48|30028.48|30035.02|30035.02|30028.48|30028.48|0
1651054820000|2022-04-27 10:20:20|30026.68|30026.68|30011.72|30011.72|30026.68|30026.68|30011.72|30011.72|0
1651054830000|2022-04-27 10:20:30|30011.42|30011.42|30007.88|30007.88|30011.42|30011.42|30007.88|30007.88|0
1651054840000|2022-04-27 10:20:40|30008.48|30008.48|30009.08|30009.08|30009.08|30009.08|30008.48|30008.48|0
1651054850000|2022-04-27 10:20:50|30005.55|30005.55|30011.72|30011.72|30012.32|30012.32|30005.25|30005.25|0
1651054860000|2022-04-27 10:21:00|30012.32|30012.32|30011.31|30011.31|30012.32|30012.32|30010.71|30010.71|0
1651054870000|2022-04-27 10:21:10|30011.61|30011.61|30012.21|30012.21|30012.21|30012.21|30011.61|30011.61|0
1651054880000|2022-04-27 10:21:20|30015.74|30015.74|30019.28|30019.28|30019.28|30019.28|30015.74|30015.74|0
1651054890000|2022-04-27 10:21:30|30012.21|30012.21|30008.37|30008.37|30012.21|30012.21|30008.37|30008.37|0
1651054900000|2022-04-27 10:21:40|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|30004.84|0
1651054910000|2022-04-27 10:21:50|30003.94|30003.94|30003.94|30003.94|30003.94|30003.94|30003.94|30003.94|0
1651054930000|2022-04-27 10:22:10|30007.47|30007.47|30000.7|30000.7|30007.77|30007.77|30000.7|30000.7|0
1651055010000|2022-04-27 10:23:30|30004.24|30004.24|30004.24|30004.24|30004.24|30004.24|30004.24|30004.24|0
1651055020000|2022-04-27 10:23:40|30000.7|30000.7|30000.7|30000.7|30000.7|30000.7|29997.17|29997.17|0
1651055030000|2022-04-27 10:23:50|30001|30001|30008.07|30008.07|30008.07|30008.07|30001|30001|0
1651055040000|2022-04-27 10:24:00|30007.47|30007.47|30007.17|30007.17|30007.47|30007.47|30007.17|30007.17|0
1651055060000|2022-04-27 10:24:20|30003.64|30003.64|30017.78|30017.78|30017.78|30017.78|30003.64|30003.64|0
1651055070000|2022-04-27 10:24:30|30018.08|30018.08|30017.37|30017.37|30018.08|30018.08|30017.37|30017.37|0
1651055100000|2022-04-27 10:25:00|30013.83|30013.83|30017.37|30017.37|30017.37|30017.37|30013.83|30013.83|0
1651055110000|2022-04-27 10:25:10|30010.3|30010.3|29999.39|29999.39|30010.3|30010.3|29999.39|29999.39|0
1651055130000|2022-04-27 10:25:30|29998.79|29998.79|29998.79|29998.79|29998.79|29998.79|29998.79|29998.79|0
1651055150000|2022-04-27 10:25:50|29995.26|29995.26|30002.33|30002.33|30002.33|30002.33|29995.26|29995.26|0
1651055160000|2022-04-27 10:26:00|30002.74|30002.74|30002.74|30002.74|30002.74|30002.74|30002.74|30002.74|0
1651055170000|2022-04-27 10:26:10|30002.43|30002.43|30002.43|30002.43|30002.43|30002.43|30002.43|30002.43|0
1651055180000|2022-04-27 10:26:20|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|0
1651055190000|2022-04-27 10:26:30|29994.96|29994.96|29994.96|29994.96|29994.96|29994.96|29994.96|29994.96|0
1651055200000|2022-04-27 10:26:40|29991.42|29991.42|29991.42|29991.42|29991.42|29991.42|29991.42|29991.42|0
1651055210000|2022-04-27 10:26:50|29984.35|29984.35|29984.35|29984.35|29984.35|29984.35|29984.35|29984.35|0
1651055230000|2022-04-27 10:27:10|29980.82|29980.82|29981.23|29981.23|29981.23|29981.23|29980.82|29980.82|0
1651055240000|2022-04-27 10:27:20|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|0
1651055270000|2022-04-27 10:27:50|29981.23|29981.23|29988.3|29988.3|29988.3|29988.3|29981.23|29981.23|0
1651055290000|2022-04-27 10:28:10|29984.76|29984.76|29977.69|29977.69|29984.76|29984.76|29977.69|29977.69|0
1651055300000|2022-04-27 10:28:20|29977.99|29977.99|29985.06|29985.06|29985.06|29985.06|29977.99|29977.99|0
1651055310000|2022-04-27 10:28:30|29984.46|29984.46|29984.76|29984.76|29984.76|29984.76|29984.46|29984.46|0
1651055340000|2022-04-27 10:29:00|29981.23|29981.23|29981.23|29981.23|29981.23|29981.23|29977.69|29977.69|0
1651055350000|2022-04-27 10:29:10|29984.76|29984.76|29984.76|29984.76|29984.76|29984.76|29984.76|29984.76|0
1651055370000|2022-04-27 10:29:30|29984.46|29984.46|29984.76|29984.76|29984.76|29984.76|29984.46|29984.46|0
1651055390000|2022-04-27 10:29:50|29988.3|29988.3|29991.83|29991.83|29991.83|29991.83|29988.3|29988.3|0
1651055410000|2022-04-27 10:30:10|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|0
1651055430000|2022-04-27 10:30:30|29998.9|29998.9|29998.9|29998.9|29998.9|29998.9|29998.9|29998.9|0
1651055460000|2022-04-27 10:31:00|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|29995.37|0
1651055470000|2022-04-27 10:31:10|29998.9|29998.9|29984.76|29984.76|29998.9|29998.9|29984.76|29984.76|0
1651055480000|2022-04-27 10:31:20|29981.23|29981.23|29970.62|29970.62|29981.23|29981.23|29970.62|29970.62|0
1651055490000|2022-04-27 10:31:30|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|0
1651055500000|2022-04-27 10:31:40|29981.23|29981.23|29985.06|29985.06|29985.06|29985.06|29981.23|29981.23|0
1651055510000|2022-04-27 10:31:50|29995.67|29995.67|30001.83|30001.83|30002.74|30002.74|29995.67|29995.67|0
1651055520000|2022-04-27 10:32:00|30002.24|30002.24|30002.24|30002.24|30002.24|30002.24|30002.24|30002.24|0
1651055540000|2022-04-27 10:32:20|30009.31|30009.31|30020.82|30020.82|30020.82|30020.82|30009.31|30009.31|0
1651055550000|2022-04-27 10:32:30|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|0
1651055560000|2022-04-27 10:32:40|30017.04|30017.04|30020.58|30020.58|30020.58|30020.58|30017.04|30017.04|0
1651055570000|2022-04-27 10:32:50|30024.11|30024.11|30020.58|30020.58|30027.65|30027.65|30020.58|30020.58|0
1651055600000|2022-04-27 10:33:20|30027.65|30027.65|30038.55|30038.55|30038.55|30038.55|30027.65|30027.65|0
1651055610000|2022-04-27 10:33:30|30031.48|30031.48|30035.02|30035.02|30035.02|30035.02|30031.48|30031.48|0
1651055620000|2022-04-27 10:33:40|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|0
1651055650000|2022-04-27 10:34:10|30031.18|30031.18|30030.88|30030.88|30031.18|30031.18|30030.88|30030.88|0
1651055660000|2022-04-27 10:34:20|30034.42|30034.42|30041.49|30041.49|30041.49|30041.49|30034.42|30034.42|0
1651055680000|2022-04-27 10:34:40|30030.88|30030.88|30027.35|30027.35|30030.88|30030.88|30027.35|30027.35|0
1651055690000|2022-04-27 10:34:50|30030.88|30030.88|30030.88|30030.88|30034.42|30034.42|30030.88|30030.88|0
1651055710000|2022-04-27 10:35:10|30027.35|30027.35|30027.35|30027.35|30027.35|30027.35|30027.35|30027.35|0
1651055730000|2022-04-27 10:35:30|30034.42|30034.42|30034.42|30034.42|30034.42|30034.42|30034.42|30034.42|0
1651055740000|2022-04-27 10:35:40|30034.12|30034.12|30033.82|30033.82|30034.12|30034.12|30033.82|30033.82|0
1651055750000|2022-04-27 10:35:50|30034.12|30034.12|30034.12|30034.12|30034.12|30034.12|30034.12|30034.12|0
1651055760000|2022-04-27 10:36:00|30030.58|30030.58|30030.58|30030.58|30030.58|30030.58|30030.58|30030.58|0
1651055770000|2022-04-27 10:36:10|30023.51|30023.51|30023.51|30023.51|30023.51|30023.51|30023.51|30023.51|0
1651055780000|2022-04-27 10:36:20|30016.44|30016.44|30019.98|30019.98|30019.98|30019.98|30016.44|30016.44|0
1651055800000|2022-04-27 10:36:40|30016.44|30016.44|30016.44|30016.44|30016.44|30016.44|30016.44|30016.44|0
1651055820000|2022-04-27 10:37:00|30012.91|30012.91|30012.61|30012.61|30012.91|30012.91|30009.07|30009.07|0
1651055840000|2022-04-27 10:37:20|30009.07|30009.07|30008.77|30008.77|30009.07|30009.07|30008.77|30008.77|0
1651055890000|2022-04-27 10:38:10|30008.36|30008.36|30007.95|30007.95|30008.36|30008.36|30007.95|30007.95|0
1651055900000|2022-04-27 10:38:20|30011.49|30011.49|30011.54|30011.54|30011.79|30011.79|30011.49|30011.49|0
1651055910000|2022-04-27 10:38:30|30008.01|30008.01|30008.01|30008.01|30008.01|30008.01|30008.01|30008.01|0
1651055920000|2022-04-27 10:38:40|30011.54|30011.54|30011.54|30011.54|30011.54|30011.54|30011.54|30011.54|0
1651055930000|2022-04-27 10:38:50|30015.68|30015.68|30012.75|30012.75|30022.45|30022.45|30011.85|30011.85|0
1651055940000|2022-04-27 10:39:00|30016.28|30016.28|30011.85|30011.85|30016.28|30016.28|30011.85|30011.85|0
1651055950000|2022-04-27 10:39:10|30008.31|30008.31|30008.31|30008.31|30008.31|30008.31|30008.31|30008.31|0
1651055960000|2022-04-27 10:39:20|30004.78|30004.78|30004.78|30004.78|30004.78|30004.78|30004.78|30004.78|0
1651055980000|2022-04-27 10:39:40|30001.24|30001.24|30004.78|30004.78|30004.78|30004.78|30001.24|30001.24|0
1651055990000|2022-04-27 10:39:50|30008.31|30008.31|30008.31|30008.31|30008.31|30008.31|30008.31|30008.31|0
1651056010000|2022-04-27 10:40:10|30004.78|30004.78|30004.48|30004.48|30004.78|30004.78|30004.48|30004.48|0
1651056020000|2022-04-27 10:40:20|30008.01|30008.01|30011.54|30011.54|30011.54|30011.54|30008.01|30008.01|0
1651056030000|2022-04-27 10:40:30|30008.01|30008.01|30018.61|30018.61|30018.61|30018.61|30008.01|30008.01|0
1651056040000|2022-04-27 10:40:40|30019.02|30019.02|30019.02|30019.02|30019.02|30019.02|30019.02|30019.02|0
1651056060000|2022-04-27 10:41:00|30015.49|30015.49|30015.49|30015.49|30015.49|30015.49|30015.49|30015.49|0
1651056070000|2022-04-27 10:41:10|30019.02|30019.02|30019.43|30019.43|30019.43|30019.43|30019.02|30019.02|0
1651056100000|2022-04-27 10:41:40|30015.9|30015.9|30015.9|30015.9|30015.9|30015.9|30015.9|30015.9|0
1651056110000|2022-04-27 10:41:50|30012.36|30012.36|30012.36|30012.36|30012.36|30012.36|30012.36|30012.36|0
1651056120000|2022-04-27 10:42:00|30005.29|30005.29|30004.99|30004.99|30005.29|30005.29|30004.99|30004.99|0
1651056130000|2022-04-27 10:42:10|30001.46|30001.46|29994.39|29994.39|30001.46|30001.46|29994.39|29994.39|0
1651056140000|2022-04-27 10:42:20|29987.32|29987.32|29987.02|29987.02|29987.32|29987.32|29987.02|29987.02|0
1651056150000|2022-04-27 10:42:30|29983.48|29983.48|29987.02|29987.02|29987.02|29987.02|29983.48|29983.48|0
1651056160000|2022-04-27 10:42:40|29997.62|29997.62|30004.69|30004.69|30004.69|30004.69|29997.62|29997.62|0
1651056190000|2022-04-27 10:43:10|30011.76|30011.76|30012.17|30012.17|30015.71|30015.71|30011.76|30011.76|0
1651056200000|2022-04-27 10:43:20|30008.64|30008.64|30008.64|30008.64|30008.64|30008.64|30008.64|30008.64|0
1651056210000|2022-04-27 10:43:30|30005.1|30005.1|30005.1|30005.1|30005.1|30005.1|30005.1|30005.1|0
1651056220000|2022-04-27 10:43:40|30008.64|30008.64|30008.64|30008.64|30008.64|30008.64|30008.64|30008.64|0
1651056230000|2022-04-27 10:43:50|30005.1|30005.1|30005.1|30005.1|30005.1|30005.1|30005.1|30005.1|0
1651056250000|2022-04-27 10:44:10|30001.57|30001.57|30001.57|30001.57|30001.57|30001.57|30001.57|30001.57|0
1651056290000|2022-04-27 10:44:50|30005.1|30005.1|30001.57|30001.57|30005.1|30005.1|30001.57|30001.57|0
1651056300000|2022-04-27 10:45:00|29997.43|29997.43|30023.39|30023.39|30023.39|30023.39|29985.47|29985.47|0
1651056310000|2022-04-27 10:45:10|30016.32|30016.32|30050.58|30050.58|30063.29|30063.29|30014.81|30014.81|0
1651056320000|2022-04-27 10:45:20|30049.38|30049.38|30062.31|30062.31|30065.85|30065.85|30049.08|30049.08|0
1651056330000|2022-04-27 10:45:30|30065.85|30065.85|30062.31|30062.31|30065.85|30065.85|30062.31|30062.31|0
1651056340000|2022-04-27 10:45:40|30069.38|30069.38|30079.99|30079.99|30079.99|30079.99|30069.38|30069.38|0
1651056350000|2022-04-27 10:45:50|30079.69|30079.69|30072.02|30072.02|30079.99|30079.99|30068.48|30068.48|0
1651056360000|2022-04-27 10:46:00|30075.55|30075.55|30063.7|30063.7|30075.55|30075.55|30060.16|30060.16|0
1651056370000|2022-04-27 10:46:10|30056.63|30056.63|30039.25|30039.25|30056.93|30056.93|30039.25|30039.25|0
1651056380000|2022-04-27 10:46:20|30032.18|30032.18|30032.18|30032.18|30032.18|30032.18|30032.18|30032.18|0
1651056390000|2022-04-27 10:46:30|30028.65|30028.65|30025.11|30025.11|30028.65|30028.65|30025.11|30025.11|0
1651056400000|2022-04-27 10:46:40|30028.65|30028.65|30039.25|30039.25|30039.25|30039.25|30028.65|30028.65|0
1651056420000|2022-04-27 10:47:00|30035.72|30035.72|30032.59|30032.59|30036.13|30036.13|30032.59|30032.59|0
1651056430000|2022-04-27 10:47:10|30036.13|30036.13|30036.13|30036.13|30036.13|30036.13|30036.13|30036.13|0
1651056440000|2022-04-27 10:47:20|30046.73|30046.73|30039.66|30039.66|30046.73|30046.73|30039.66|30039.66|0
1651056450000|2022-04-27 10:47:30|30043.2|30043.2|30042.71|30042.71|30043.2|30043.2|30042.71|30042.71|0
1651056460000|2022-04-27 10:47:40|30042.41|30042.41|30042.41|30042.41|30042.41|30042.41|30042.41|30042.41|0
1651056470000|2022-04-27 10:47:50|30045.95|30045.95|30046.55|30046.55|30046.55|30046.55|30045.95|30045.95|0
1651056480000|2022-04-27 10:48:00|30043.01|30043.01|30053.62|30053.62|30060.99|30060.99|30043.01|30043.01|0
1651056490000|2022-04-27 10:48:10|30057.15|30057.15|30053.62|30053.62|30057.15|30057.15|30053.62|30053.62|0
1651056500000|2022-04-27 10:48:20|30057.15|30057.15|30057.15|30057.15|30057.15|30057.15|30057.15|30057.15|0
1651056510000|2022-04-27 10:48:30|30060.69|30060.69|30075.13|30075.13|30075.13|30075.13|30060.69|30060.69|0
1651056520000|2022-04-27 10:48:40|30068.06|30068.06|30060.99|30060.99|30068.06|30068.06|30060.99|30060.99|0
1651056540000|2022-04-27 10:49:00|30057.45|30057.45|30057.45|30057.45|30057.45|30057.45|30057.45|30057.45|0
1651056560000|2022-04-27 10:49:20|30064.52|30064.52|30064.52|30064.52|30064.52|30064.52|30064.52|30064.52|0
1651056570000|2022-04-27 10:49:30|30068.06|30068.06|30078.66|30078.66|30078.66|30078.66|30068.06|30068.06|0
1651056590000|2022-04-27 10:49:50|30071.59|30071.59|30066.86|30066.86|30071.59|30071.59|30066.86|30066.86|0
1651056600000|2022-04-27 10:50:00|30067.67|30067.67|30066.45|30066.45|30067.67|30067.67|30066.45|30066.45|0
1651056610000|2022-04-27 10:50:10|30066.15|30066.15|30066.45|30066.45|30066.45|30066.45|30065.54|30065.54|0
1651056620000|2022-04-27 10:50:20|30059.38|30059.38|30062.91|30062.91|30062.91|30062.91|30059.38|30059.38|0
1651056630000|2022-04-27 10:50:30|30063.21|30063.21|30063.21|30063.21|30063.21|30063.21|30063.21|30063.21|0
1651056640000|2022-04-27 10:50:40|30066.75|30066.75|30066.75|30066.75|30066.75|30066.75|30066.75|30066.75|0
1651056660000|2022-04-27 10:51:00|30073.82|30073.82|30073.82|30073.82|30073.82|30073.82|30073.82|30073.82|0
1651056680000|2022-04-27 10:51:20|30066.75|30066.75|30067.35|30067.35|30067.35|30067.35|30063.21|30063.21|0
1651056700000|2022-04-27 10:51:40|30067.76|30067.76|30067.76|30067.76|30067.76|30067.76|30067.76|30067.76|0
1651056710000|2022-04-27 10:51:50|30066.94|30066.94|30066.94|30066.94|30066.94|30066.94|30066.94|30066.94|0
1651056720000|2022-04-27 10:52:00|30067.54|30067.54|30068.06|30068.06|30068.06|30068.06|30067.24|30067.24|0
1651056730000|2022-04-27 10:52:10|30060.99|30060.99|30060.99|30060.99|30060.99|30060.99|30060.99|30060.99|0
1651056750000|2022-04-27 10:52:30|30057.45|30057.45|30057.45|30057.45|30057.45|30057.45|30057.45|30057.45|0
1651056760000|2022-04-27 10:52:40|30060.99|30060.99|30072.19|30072.19|30072.19|30072.19|30060.99|30060.99|0
1651056770000|2022-04-27 10:52:50|30071.78|30071.78|30076.55|30076.55|30076.55|30076.55|30071.78|30071.78|0
1651056780000|2022-04-27 10:53:00|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|0
1651056790000|2022-04-27 10:53:10|30079.26|30079.26|30080.46|30080.46|30080.46|30080.46|30079.26|30079.26|0
1651056810000|2022-04-27 10:53:30|30084|30084|30084.6|30084.6|30084.6|30084.6|30084|30084|0
1651056840000|2022-04-27 10:54:00|30085.42|30085.42|30074.81|30074.81|30085.42|30085.42|30074.81|30074.81|0
1651056870000|2022-04-27 10:54:30|30071.28|30071.28|30064.21|30064.21|30071.28|30071.28|30064.21|30064.21|0
1651056880000|2022-04-27 10:54:40|30067.74|30067.74|30067.74|30067.74|30067.74|30067.74|30067.74|30067.74|0
1651056890000|2022-04-27 10:54:50|30071.28|30071.28|30078.05|30078.05|30078.05|30078.05|30070.98|30070.98|0
1651056900000|2022-04-27 10:55:00|30074.51|30074.51|30074.51|30074.51|30074.51|30074.51|30070.98|30070.98|0
1651056920000|2022-04-27 10:55:20|30078.05|30078.05|30078.05|30078.05|30078.05|30078.05|30078.05|30078.05|0
1651056930000|2022-04-27 10:55:30|30077.75|30077.75|30069.45|30069.45|30077.75|30077.75|30069.45|30069.45|0
1651056950000|2022-04-27 10:55:50|30069.15|30069.15|30069.15|30069.15|30069.15|30069.15|30069.15|30069.15|0
1651056970000|2022-04-27 10:56:10|30062.08|30062.08|30065.61|30065.61|30065.61|30065.61|30062.08|30062.08|0
1651056990000|2022-04-27 10:56:30|30062.08|30062.08|30058.54|30058.54|30062.08|30062.08|30058.54|30058.54|0
1651057030000|2022-04-27 10:57:10|30055.01|30055.01|30055.01|30055.01|30055.01|30055.01|30055.01|30055.01|0
1651057040000|2022-04-27 10:57:20|30058.54|30058.54|30062.68|30062.68|30062.68|30062.68|30058.54|30058.54|0
1651057050000|2022-04-27 10:57:30|30062.08|30062.08|30061.67|30061.67|30062.08|30062.08|30061.67|30061.67|0
1651057070000|2022-04-27 10:57:50|30058.13|30058.13|30058.13|30058.13|30058.13|30058.13|30054.6|30054.6|0
1651057080000|2022-04-27 10:58:00|30057.53|30057.53|30057.53|30057.53|30057.53|30057.53|30057.53|30057.53|0
1651057090000|2022-04-27 10:58:10|30068.14|30068.14|30061.07|30061.07|30068.14|30068.14|30061.07|30061.07|0
1651057100000|2022-04-27 10:58:20|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|0
1651057110000|2022-04-27 10:58:30|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|0
1651057120000|2022-04-27 10:58:40|30060.17|30060.17|30056.63|30056.63|30060.17|30060.17|30056.63|30056.63|0
1651057130000|2022-04-27 10:58:50|30053.1|30053.1|30052.8|30052.8|30053.1|30053.1|30052.8|30052.8|0
1651057140000|2022-04-27 10:59:00|30049.26|30049.26|30045.32|30045.32|30049.26|30049.26|30045.32|30045.32|0
1651057150000|2022-04-27 10:59:10|30044.91|30044.91|30037.84|30037.84|30044.91|30044.91|30037.84|30037.84|0
1651057160000|2022-04-27 10:59:20|30037.43|30037.43|30037.02|30037.02|30037.43|30037.43|30037.02|30037.02|0
1651057170000|2022-04-27 10:59:30|30036.12|30036.12|30037.95|30037.95|30037.95|30037.95|30036.12|30036.12|0
1651057180000|2022-04-27 10:59:40|30037.54|30037.54|30041.67|30041.67|30041.67|30041.67|30037.54|30037.54|0
1651057190000|2022-04-27 10:59:50|30042.87|30042.87|30042.87|30042.87|30043.36|30043.36|30042.87|30042.87|0
1651057200000|2022-04-27 11:00:00|30035.81|30035.81|30035.2|30035.2|30035.81|30035.81|30035.2|30035.2|0
1651057210000|2022-04-27 11:00:10|30028.13|30028.13|30028.13|30028.13|30028.13|30028.13|30028.13|30028.13|0
1651057250000|2022-04-27 11:00:50|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|0
1651057260000|2022-04-27 11:01:00|30024.6|30024.6|30027.83|30027.83|30027.83|30027.83|30024.6|30024.6|0
1651057270000|2022-04-27 11:01:10|30020.76|30020.76|30020.76|30020.76|30020.76|30020.76|30020.76|30020.76|0
1651057290000|2022-04-27 11:01:30|30021.58|30021.58|30024.3|30024.3|30024.3|30024.3|30021.58|30021.58|0
1651057300000|2022-04-27 11:01:40|30023.89|30023.89|30023.48|30023.48|30023.89|30023.89|30023.48|30023.48|0
1651057310000|2022-04-27 11:01:50|30016.41|30016.41|30016.41|30016.41|30016.41|30016.41|30016.41|30016.41|0
1651057320000|2022-04-27 11:02:00|30019.94|30019.94|30020.24|30020.24|30020.24|30020.24|30019.94|30019.94|0
1651057340000|2022-04-27 11:02:20|30019.76|30019.76|30019.76|30019.76|30019.76|30019.76|30019.76|30019.76|0
1651057350000|2022-04-27 11:02:30|30016.23|30016.23|30015.63|30015.63|30016.23|30016.23|30015.63|30015.63|0
1651057370000|2022-04-27 11:02:50|30019.16|30019.16|30019.16|30019.16|30019.16|30019.16|30019.16|30019.16|0
1651057380000|2022-04-27 11:03:00|30018.68|30018.68|30018.68|30018.68|30018.68|30018.68|30018.68|30018.68|0
1651057390000|2022-04-27 11:03:10|30025.75|30025.75|30025.75|30025.75|30025.75|30025.75|30025.75|30025.75|0
1651057410000|2022-04-27 11:03:30|30022.21|30022.21|30035.45|30035.45|30035.45|30035.45|30022.21|30022.21|0
1651057420000|2022-04-27 11:03:40|30038.98|30038.98|30038.98|30038.98|30038.98|30038.98|30038.98|30038.98|0
1651057430000|2022-04-27 11:03:50|30039.8|30039.8|30040.1|30040.1|30040.1|30040.1|30039.8|30039.8|0
1651057440000|2022-04-27 11:04:00|30036.57|30036.57|30033.03|30033.03|30036.57|30036.57|30033.03|30033.03|0
1651057450000|2022-04-27 11:04:10|30036.57|30036.57|30036.57|30036.57|30036.57|30036.57|30036.57|30036.57|0
1651057490000|2022-04-27 11:04:50|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|0
1651057520000|2022-04-27 11:05:20|30036.57|30036.57|30036.57|30036.57|30036.57|30036.57|30036.57|30036.57|0
1651057530000|2022-04-27 11:05:30|30036.33|30036.33|30036.33|30036.33|30036.33|30036.33|30036.33|30036.33|0
1651057590000|2022-04-27 11:06:30|30039.86|30039.86|30039.86|30039.86|30039.86|30039.86|30039.86|30039.86|0
1651057600000|2022-04-27 11:06:40|30043.4|30043.4|30043.4|30043.4|30043.4|30043.4|30043.4|30043.4|0
1651057610000|2022-04-27 11:06:50|30046.93|30046.93|30043.4|30043.4|30046.93|30046.93|30039.86|30039.86|0
1651057620000|2022-04-27 11:07:00|30050.47|30050.47|30050.47|30050.47|30050.47|30050.47|30050.47|30050.47|0
1651057630000|2022-04-27 11:07:10|30046.93|30046.93|30046.93|30046.93|30046.93|30046.93|30046.93|30046.93|0
1651057650000|2022-04-27 11:07:30|30043.4|30043.4|30043.4|30043.4|30043.4|30043.4|30043.4|30043.4|0
1651057660000|2022-04-27 11:07:40|30042.5|30042.5|30042.5|30042.5|30042.5|30042.5|30042.5|30042.5|0
1651057680000|2022-04-27 11:08:00|30038.96|30038.96|30038.96|30038.96|30038.96|30038.96|30038.96|30038.96|0
1651057690000|2022-04-27 11:08:10|30039.56|30039.56|30039.56|30039.56|30039.56|30039.56|30039.56|30039.56|0
1651057760000|2022-04-27 11:09:20|30040.16|30040.16|30040.16|30040.16|30040.16|30040.16|30040.16|30040.16|0
1651057780000|2022-04-27 11:09:40|30039.75|30039.75|30029.15|30029.15|30039.75|30039.75|30025.61|30025.61|0
1651057790000|2022-04-27 11:09:50|30032.68|30032.68|30032.68|30032.68|30032.68|30032.68|30032.68|30032.68|0
1651057800000|2022-04-27 11:10:00|30036.22|30036.22|30039.75|30039.75|30039.75|30039.75|30036.22|30036.22|0
1651057820000|2022-04-27 11:10:20|30039.15|30039.15|30039.15|30039.15|30039.15|30039.15|30039.15|30039.15|0
1651057830000|2022-04-27 11:10:30|30042.69|30042.69|30046.22|30046.22|30046.22|30046.22|30042.69|30042.69|0
1651057840000|2022-04-27 11:10:40|30046.52|30046.52|30046.52|30046.52|30046.52|30046.52|30046.52|30046.52|0
1651057850000|2022-04-27 11:10:50|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|0
1651057900000|2022-04-27 11:11:40|30060.66|30060.66|30061.26|30061.26|30061.26|30061.26|30060.66|30060.66|0
1651057920000|2022-04-27 11:12:00|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|0
1651057940000|2022-04-27 11:12:20|30054.19|30054.19|30050.66|30050.66|30054.19|30054.19|30050.66|30050.66|0
1651057950000|2022-04-27 11:12:30|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|0
1651057980000|2022-04-27 11:13:00|30050.66|30050.66|30050.66|30050.66|30050.66|30050.66|30050.66|30050.66|0
1651057990000|2022-04-27 11:13:10|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|30047.12|0
1651058040000|2022-04-27 11:14:00|30046.52|30046.52|30046.52|30046.52|30046.52|30046.52|30046.52|30046.52|0
1651058050000|2022-04-27 11:14:10|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|0
1651058060000|2022-04-27 11:14:20|30035.92|30035.92|30025.31|30025.31|30035.92|30035.92|30025.31|30025.31|0
1651058090000|2022-04-27 11:14:50|30021.78|30021.78|30021.78|30021.78|30021.78|30021.78|30021.78|30021.78|0
1651058100000|2022-04-27 11:15:00|30025.31|30025.31|30025.31|30025.31|30025.31|30025.31|30025.31|30025.31|0
1651058140000|2022-04-27 11:15:40|30021.78|30021.78|30021.78|30021.78|30021.78|30021.78|30021.78|30021.78|0
1651058150000|2022-04-27 11:15:50|30018.24|30018.24|30018.24|30018.24|30018.24|30018.24|30018.24|30018.24|0
1651058200000|2022-04-27 11:16:40|30011.17|30011.17|30011.17|30011.17|30011.17|30011.17|30011.17|30011.17|0
1651058210000|2022-04-27 11:16:50|30007.64|30007.64|30003.69|30003.69|30007.64|30007.64|30003.69|30003.69|0
1651058220000|2022-04-27 11:17:00|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|0
1651058230000|2022-04-27 11:17:10|29999.86|29999.86|30006.93|30006.93|30006.93|30006.93|29999.86|29999.86|0
1651058240000|2022-04-27 11:17:20|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|0
1651058260000|2022-04-27 11:17:40|29996.32|29996.32|30006.93|30006.93|30014|30014|29996.32|29996.32|0
1651058310000|2022-04-27 11:18:30|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|30003.39|0
1651058330000|2022-04-27 11:18:50|29996.32|29996.32|29996.32|29996.32|29996.32|29996.32|29996.32|29996.32|0
1651058340000|2022-04-27 11:19:00|29999.86|29999.86|29996.32|29996.32|29999.86|29999.86|29996.32|29996.32|0
1651058350000|2022-04-27 11:19:10|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|0
1651058360000|2022-04-27 11:19:20|29985.72|29985.72|29985.72|29985.72|29985.72|29985.72|29985.72|29985.72|0
1651058370000|2022-04-27 11:19:30|29982.18|29982.18|29982.18|29982.18|29982.18|29982.18|29982.18|29982.18|0
1651058400000|2022-04-27 11:20:00|29978.65|29978.65|29978.65|29978.65|29978.65|29978.65|29978.65|29978.65|0
1651058430000|2022-04-27 11:20:30|29978.24|29978.24|29974.7|29974.7|29978.24|29978.24|29974.7|29974.7|0
1651058450000|2022-04-27 11:20:50|29978.24|29978.24|29978.24|29978.24|29978.24|29978.24|29978.24|29978.24|0
1651058480000|2022-04-27 11:21:20|29974.7|29974.7|29974.7|29974.7|29974.7|29974.7|29974.7|29974.7|0
1651058500000|2022-04-27 11:21:40|29978.24|29978.24|29978.24|29978.24|29978.24|29978.24|29978.24|29978.24|0
1651058510000|2022-04-27 11:21:50|29974.7|29974.7|29974.7|29974.7|29974.7|29974.7|29974.7|29974.7|0
1651058550000|2022-04-27 11:22:30|29971.17|29971.17|29974.7|29974.7|29974.7|29974.7|29971.17|29971.17|0
1651058610000|2022-04-27 11:23:30|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|0
1651058640000|2022-04-27 11:24:00|29974.4|29974.4|29949.36|29949.36|29974.4|29974.4|29949.36|29949.36|0
1651058650000|2022-04-27 11:24:10|29945.82|29945.82|29956.43|29956.43|29956.43|29956.43|29945.82|29945.82|0
1651058660000|2022-04-27 11:24:20|29949.36|29949.36|29963.5|29963.5|29963.5|29963.5|29949.36|29949.36|0
1651058670000|2022-04-27 11:24:30|29959.96|29959.96|29963.5|29963.5|29969.97|29969.97|29947.45|29947.45|0
1651058680000|2022-04-27 11:24:40|29970.57|29970.57|29963.8|29963.8|29970.87|29970.87|29963.8|29963.8|0
1651058690000|2022-04-27 11:24:50|29960.26|29960.26|29963.8|29963.8|29963.8|29963.8|29956.73|29956.73|0
1651058700000|2022-04-27 11:25:00|29967.33|29967.33|29955.53|29955.53|29967.33|29967.33|29955.53|29955.53|0
1651058730000|2022-04-27 11:25:30|29951.99|29951.99|29951.99|29951.99|29951.99|29951.99|29951.99|29951.99|0
1651058740000|2022-04-27 11:25:40|29959.06|29959.06|29955.53|29955.53|29959.06|29959.06|29955.53|29955.53|0
1651058760000|2022-04-27 11:26:00|29951.99|29951.99|29955.53|29955.53|29955.53|29955.53|29951.99|29951.99|0
1651058770000|2022-04-27 11:26:10|29954.93|29954.93|29958.46|29958.46|29958.46|29958.46|29954.93|29954.93|0
1651058780000|2022-04-27 11:26:20|29954.93|29954.93|29947.86|29947.86|29954.93|29954.93|29947.86|29947.86|0
1651058790000|2022-04-27 11:26:30|29944.32|29944.32|29940.79|29940.79|29944.32|29944.32|29940.79|29940.79|0
1651058810000|2022-04-27 11:26:50|29944.62|29944.62|29951.69|29951.69|29951.69|29951.69|29944.62|29944.62|0
1651058820000|2022-04-27 11:27:00|29948.16|29948.16|29948.16|29948.16|29948.16|29948.16|29948.16|29948.16|0
1651058830000|2022-04-27 11:27:10|29955.23|29955.23|29955.23|29955.23|29955.23|29955.23|29955.23|29955.23|0
1651058850000|2022-04-27 11:27:30|29958.76|29958.76|29958.76|29958.76|29958.76|29958.76|29958.76|29958.76|0
1651058860000|2022-04-27 11:27:40|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|0
1651058870000|2022-04-27 11:27:50|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|0
1651058880000|2022-04-27 11:28:00|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|0
1651058910000|2022-04-27 11:28:30|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|0
1651058920000|2022-04-27 11:28:40|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|29962.3|0
1651058930000|2022-04-27 11:28:50|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|29965.83|0
1651058940000|2022-04-27 11:29:00|29969.37|29969.37|29972.9|29972.9|29972.9|29972.9|29969.37|29969.37|0
1651058950000|2022-04-27 11:29:10|29969.37|29969.37|29972.9|29972.9|29972.9|29972.9|29969.37|29969.37|0
1651058960000|2022-04-27 11:29:20|29976.44|29976.44|29976.44|29976.44|29976.44|29976.44|29976.44|29976.44|0
1651058970000|2022-04-27 11:29:30|29979.97|29979.97|29983.51|29983.51|29983.51|29983.51|29979.97|29979.97|0
1651059000000|2022-04-27 11:30:00|29979.97|29979.97|29979.97|29979.97|29979.97|29979.97|29979.97|29979.97|0
1651059010000|2022-04-27 11:30:10|29983.51|29983.51|29983.51|29983.51|29983.51|29983.51|29983.51|29983.51|0
1651059020000|2022-04-27 11:30:20|29979.97|29979.97|29965.01|29965.01|29979.97|29979.97|29965.01|29965.01|0
1651059030000|2022-04-27 11:30:30|29957.94|29957.94|29954.41|29954.41|29957.94|29957.94|29954.41|29954.41|0
1651059040000|2022-04-27 11:30:40|29957.94|29957.94|29965.01|29965.01|29965.01|29965.01|29957.94|29957.94|0
1651059050000|2022-04-27 11:30:50|29968.55|29968.55|29968.55|29968.55|29968.55|29968.55|29968.55|29968.55|0
1651059070000|2022-04-27 11:31:10|29972.08|29972.08|29979.15|29979.15|29979.15|29979.15|29972.08|29972.08|0
1651059100000|2022-04-27 11:31:40|29982.69|29982.69|29975.62|29975.62|29982.69|29982.69|29975.62|29975.62|0
1651059170000|2022-04-27 11:32:50|29975.21|29975.21|29970.47|29970.47|29975.21|29975.21|29970.47|29970.47|0
1651059180000|2022-04-27 11:33:00|29974.01|29974.01|29963.4|29963.4|29974.01|29974.01|29963.4|29963.4|0
1651059210000|2022-04-27 11:33:30|29966.94|29966.94|29970.47|29970.47|29970.47|29970.47|29966.94|29966.94|0
1651059220000|2022-04-27 11:33:40|29974.01|29974.01|29974.01|29974.01|29974.01|29974.01|29974.01|29974.01|0
1651059230000|2022-04-27 11:33:50|29981.08|29981.08|29981.38|29981.38|29981.38|29981.38|29981.08|29981.08|0
1651059240000|2022-04-27 11:34:00|29977.84|29977.84|29977.84|29977.84|29977.84|29977.84|29977.84|29977.84|0
1651059250000|2022-04-27 11:34:10|29981.38|29981.38|29981.38|29981.38|29981.38|29981.38|29981.38|29981.38|0
1651059260000|2022-04-27 11:34:20|29984.91|29984.91|29984.91|29984.91|29984.91|29984.91|29984.91|29984.91|0
1651059280000|2022-04-27 11:34:40|29988.45|29988.45|29988.45|29988.45|29988.45|29988.45|29988.45|29988.45|0
1651059300000|2022-04-27 11:35:00|29995.52|29995.52|30013.49|30013.49|30017.02|30017.02|29995.52|29995.52|0
1651059310000|2022-04-27 11:35:10|30009.96|30009.96|30010.26|30010.26|30010.26|30010.26|30006.42|30006.42|0
1651059330000|2022-04-27 11:35:30|30003.19|30003.19|30006.72|30006.72|30006.72|30006.72|30003.19|30003.19|0
1651059350000|2022-04-27 11:35:50|30003.19|30003.19|30010.74|30010.74|30010.74|30010.74|30003.19|30003.19|0
1651059360000|2022-04-27 11:36:00|30003.67|30003.67|30007.2|30007.2|30007.2|30007.2|30003.67|30003.67|0
1651059370000|2022-04-27 11:36:10|30010.74|30010.74|30010.74|30010.74|30010.74|30010.74|30010.74|30010.74|0
1651059380000|2022-04-27 11:36:20|30007.2|30007.2|30003.67|30003.67|30007.2|30007.2|30003.67|30003.67|0
1651059410000|2022-04-27 11:36:50|30000.13|30000.13|30000.13|30000.13|30000.13|30000.13|29996.6|29996.6|0
1651059420000|2022-04-27 11:37:00|30003.67|30003.67|30003.67|30003.67|30003.67|30003.67|30003.67|30003.67|0
1651059460000|2022-04-27 11:37:40|29996.6|29996.6|29996.6|29996.6|29996.6|29996.6|29996.6|29996.6|0
1651059470000|2022-04-27 11:37:50|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|0
1651059490000|2022-04-27 11:38:10|29999.73|29999.73|29999.73|29999.73|29999.73|29999.73|29999.73|29999.73|0
1651059520000|2022-04-27 11:38:40|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|0
1651059530000|2022-04-27 11:38:50|29999.73|29999.73|29999.73|29999.73|29999.73|29999.73|29999.73|29999.73|0
1651059540000|2022-04-27 11:39:00|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|29996.19|0
1651059590000|2022-04-27 11:39:50|29989.12|29989.12|29985.59|29985.59|29989.12|29989.12|29985.59|29985.59|0
1651059600000|2022-04-27 11:40:00|29985.89|29985.89|29985.89|29985.89|29985.89|29985.89|29985.89|29985.89|0
1651059620000|2022-04-27 11:40:20|29989.42|29989.42|29990.02|29990.02|29990.02|29990.02|29989.42|29989.42|0
1651059630000|2022-04-27 11:40:30|29993.56|29993.56|29993.56|29993.56|29993.56|29993.56|29993.56|29993.56|0
1651059640000|2022-04-27 11:40:40|29997.09|29997.09|29993.56|29993.56|29997.09|29997.09|29993.56|29993.56|0
1651059660000|2022-04-27 11:41:00|29990.02|29990.02|29993.56|29993.56|29993.56|29993.56|29990.02|29990.02|0
1651059740000|2022-04-27 11:42:20|29997.09|29997.09|29997.09|29997.09|29997.09|29997.09|29997.09|29997.09|0
1651059750000|2022-04-27 11:42:30|29997.39|29997.39|29997.39|29997.39|29997.39|29997.39|29997.39|29997.39|0
1651059760000|2022-04-27 11:42:40|29998.29|29998.29|29998.29|29998.29|29998.29|29998.29|29998.29|29998.29|0
1651059770000|2022-04-27 11:42:50|29998.7|29998.7|30002.65|30002.65|30002.65|30002.65|29998.7|29998.7|0
1651059790000|2022-04-27 11:43:10|30006.18|30006.18|30006.59|30006.59|30006.59|30006.59|30006.18|30006.18|0
1651059800000|2022-04-27 11:43:20|30010.13|30010.13|30013.66|30013.66|30013.66|30013.66|30010.13|30010.13|0
1651059810000|2022-04-27 11:43:30|30017.2|30017.2|30013.66|30013.66|30017.2|30017.2|30013.66|30013.66|0
1651059850000|2022-04-27 11:44:10|30017.2|30017.2|30017.92|30017.92|30017.92|30017.92|30017.2|30017.2|0
1651059860000|2022-04-27 11:44:20|30018.33|30018.33|30018.33|30018.33|30018.33|30018.33|30018.33|30018.33|0
1651059870000|2022-04-27 11:44:30|30014.8|30014.8|30014.8|30014.8|30014.8|30014.8|30014.8|30014.8|0
1651059880000|2022-04-27 11:44:40|30011.26|30011.26|30004.19|30004.19|30011.26|30011.26|30004.19|30004.19|0
1651059890000|2022-04-27 11:44:50|30007.73|30007.73|30008.93|30008.93|30008.93|30008.93|30007.73|30007.73|0
1651059910000|2022-04-27 11:45:10|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|0
1651059920000|2022-04-27 11:45:20|30001.86|30001.86|30005.4|30005.4|30005.4|30005.4|30001.86|30001.86|0
1651059940000|2022-04-27 11:45:40|30008.93|30008.93|30008.93|30008.93|30008.93|30008.93|30008.93|30008.93|0
1651059960000|2022-04-27 11:46:00|30009.17|30009.17|30019.78|30019.78|30019.78|30019.78|30009.17|30009.17|0
1651059970000|2022-04-27 11:46:10|30016.24|30016.24|30016.24|30016.24|30016.24|30016.24|30016.24|30016.24|0
1651059990000|2022-04-27 11:46:30|30016.84|30016.84|30023.91|30023.91|30023.91|30023.91|30016.84|30016.84|0
1651060000000|2022-04-27 11:46:40|30024.21|30024.21|30027.75|30027.75|30027.75|30027.75|30024.21|30024.21|0
1651060010000|2022-04-27 11:46:50|30024.21|30024.21|30020.68|30020.68|30024.21|30024.21|30020.68|30020.68|0
1651060030000|2022-04-27 11:47:10|30017.14|30017.14|30013.61|30013.61|30017.14|30017.14|30013.61|30013.61|0
1651060040000|2022-04-27 11:47:20|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|0
1651060050000|2022-04-27 11:47:30|30010.07|30010.07|30017.44|30017.44|30017.44|30017.44|30006.54|30006.54|0
1651060060000|2022-04-27 11:47:40|30020.98|30020.98|30020.98|30020.98|30020.98|30020.98|30020.98|30020.98|0
1651060080000|2022-04-27 11:48:00|30017.44|30017.44|30013.91|30013.91|30017.44|30017.44|30013.91|30013.91|0
1651060140000|2022-04-27 11:49:00|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|0
1651060150000|2022-04-27 11:49:10|30021.39|30021.39|30021.39|30021.39|30021.39|30021.39|30021.39|30021.39|0
1651060160000|2022-04-27 11:49:20|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|0
1651060170000|2022-04-27 11:49:30|30025.22|30025.22|30031.99|30031.99|30031.99|30031.99|30024.92|30024.92|0
1651060180000|2022-04-27 11:49:40|30035.53|30035.53|30036.13|30036.13|30036.13|30036.13|30035.53|30035.53|0
1651060200000|2022-04-27 11:50:00|30043.2|30043.2|30043.2|30043.2|30043.2|30043.2|30043.2|30043.2|0
1651060210000|2022-04-27 11:50:10|30046.73|30046.73|30046.73|30046.73|30046.73|30046.73|30046.73|30046.73|0
1651060240000|2022-04-27 11:50:40|30043.2|30043.2|30043.2|30043.2|30043.2|30043.2|30043.2|30043.2|0
1651060260000|2022-04-27 11:51:00|30039.66|30039.66|30057.34|30057.34|30057.34|30057.34|30039.66|30039.66|0
1651060270000|2022-04-27 11:51:10|30064.41|30064.41|30064.41|30064.41|30064.41|30064.41|30064.41|30064.41|0
1651060280000|2022-04-27 11:51:20|30067.94|30067.94|30067.94|30067.94|30067.94|30067.94|30067.94|30067.94|0
1651060290000|2022-04-27 11:51:30|30075.01|30075.01|30071.48|30071.48|30075.01|30075.01|30071.48|30071.48|0
1651060300000|2022-04-27 11:51:40|30075.01|30075.01|30067.94|30067.94|30075.01|30075.01|30064.41|30064.41|0
1651060310000|2022-04-27 11:51:50|30071.48|30071.48|30064.41|30064.41|30071.48|30071.48|30064.41|30064.41|0
1651060320000|2022-04-27 11:52:00|30060.87|30060.87|30071.48|30071.48|30071.48|30071.48|30060.87|30060.87|0
1651060330000|2022-04-27 11:52:10|30067.94|30067.94|30067.46|30067.46|30067.94|30067.94|30067.46|30067.46|0
1651060350000|2022-04-27 11:52:30|30067.7|30067.7|30071.24|30071.24|30071.24|30071.24|30067.7|30067.7|0
1651060360000|2022-04-27 11:52:40|30064.17|30064.17|30067.7|30067.7|30067.7|30067.7|30064.17|30064.17|0
1651060380000|2022-04-27 11:53:00|30067.4|30067.4|30067.4|30067.4|30067.4|30067.4|30067.4|30067.4|0
1651060400000|2022-04-27 11:53:20|30070.94|30070.94|30067.4|30067.4|30070.94|30070.94|30067.4|30067.4|0
1651060460000|2022-04-27 11:54:20|30063.87|30063.87|30063.87|30063.87|30063.87|30063.87|30063.87|30063.87|0
1651060470000|2022-04-27 11:54:30|30067.4|30067.4|30066.2|30066.2|30067.4|30067.4|30066.2|30066.2|0
1651060500000|2022-04-27 11:55:00|30062.66|30062.66|30069.73|30069.73|30069.73|30069.73|30062.66|30062.66|0
1651060520000|2022-04-27 11:55:20|30066.2|30066.2|30062.66|30062.66|30066.2|30066.2|30062.66|30062.66|0
1651060530000|2022-04-27 11:55:30|30062.36|30062.36|30062.36|30062.36|30062.36|30062.36|30062.36|30062.36|0
1651060550000|2022-04-27 11:55:50|30055.29|30055.29|30054.88|30054.88|30055.29|30055.29|30047.81|30047.81|0
1651060560000|2022-04-27 11:56:00|30055.29|30055.29|30055.29|30055.29|30055.29|30055.29|30055.29|30055.29|0
1651060580000|2022-04-27 11:56:20|30058.83|30058.83|30058.83|30058.83|30058.83|30058.83|30058.83|30058.83|0
1651060590000|2022-04-27 11:56:30|30066.5|30066.5|30070.03|30070.03|30070.03|30070.03|30066.5|30066.5|0
1651060630000|2022-04-27 11:57:10|30059.43|30059.43|30062.96|30062.96|30062.96|30062.96|30059.43|30059.43|0
1651060660000|2022-04-27 11:57:40|30066.5|30066.5|30066.5|30066.5|30066.5|30066.5|30066.5|30066.5|0
1651060670000|2022-04-27 11:57:50|30070.03|30070.03|30070.03|30070.03|30070.03|30070.03|30070.03|30070.03|0
1651060680000|2022-04-27 11:58:00|30073.57|30073.57|30073.57|30073.57|30073.57|30073.57|30073.57|30073.57|0
1651060690000|2022-04-27 11:58:10|30070.03|30070.03|30062.96|30062.96|30070.03|30070.03|30062.96|30062.96|0
1651060700000|2022-04-27 11:58:20|30063.57|30063.57|30063.57|30063.57|30063.57|30063.57|30063.57|30063.57|0
1651060710000|2022-04-27 11:58:30|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|0
1651060740000|2022-04-27 11:59:00|30063.57|30063.57|30063.57|30063.57|30063.57|30063.57|30063.57|30063.57|0
1651060760000|2022-04-27 11:59:20|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|0
1651060780000|2022-04-27 11:59:40|30063.57|30063.57|30071.54|30071.54|30071.54|30071.54|30063.57|30063.57|0
1651060790000|2022-04-27 11:59:50|30068|30068|30068|30068|30068|30068|30068|30068|0
1651060800000|2022-04-27 12:00:00|30064.47|30064.47|30068|30068|30068|30068|30064.47|30064.47|0
1651060810000|2022-04-27 12:00:10|30069.23|30069.23|30069.23|30069.23|30069.23|30069.23|30069.23|30069.23|0
1651060820000|2022-04-27 12:00:20|30065.7|30065.7|30065.7|30065.7|30065.7|30065.7|30065.7|30065.7|0
1651060840000|2022-04-27 12:00:40|30069.23|30069.23|30068.33|30068.33|30069.23|30069.23|30068.33|30068.33|0
1651060850000|2022-04-27 12:00:50|30061.26|30061.26|30061.26|30061.26|30061.26|30061.26|30061.26|30061.26|0
1651060860000|2022-04-27 12:01:00|30057.72|30057.72|30057.72|30057.72|30057.72|30057.72|30057.72|30057.72|0
1651060870000|2022-04-27 12:01:10|30057.31|30057.31|30057.31|30057.31|30057.31|30057.31|30057.31|30057.31|0
1651060880000|2022-04-27 12:01:20|30053.78|30053.78|30050.25|30050.25|30053.78|30053.78|30050.25|30050.25|0
1651060890000|2022-04-27 12:01:30|30057.31|30057.31|30057.31|30057.31|30057.31|30057.31|30057.31|30057.31|0
1651060910000|2022-04-27 12:01:50|30060.85|30060.85|30060.85|30060.85|30060.85|30060.85|30060.85|30060.85|0
1651060920000|2022-04-27 12:02:00|30064.38|30064.38|30071.45|30071.45|30071.45|30071.45|30064.38|30064.38|0
1651060930000|2022-04-27 12:02:10|30074.99|30074.99|30082.36|30082.36|30082.36|30082.36|30074.99|30074.99|0
1651060950000|2022-04-27 12:02:30|30089.43|30089.43|30085.89|30085.89|30089.43|30089.43|30085.89|30085.89|0
1651060970000|2022-04-27 12:02:50|30082.36|30082.36|30082.36|30082.36|30082.36|30082.36|30082.36|30082.36|0
1651061010000|2022-04-27 12:03:30|30075.29|30075.29|30074.99|30074.99|30075.29|30075.29|30074.99|30074.99|0
1651061030000|2022-04-27 12:03:50|30082.06|30082.06|30082.06|30082.06|30082.06|30082.06|30082.06|30082.06|0
1651061070000|2022-04-27 12:04:30|30082.36|30082.36|30082.36|30082.36|30082.36|30082.36|30082.36|30082.36|0
1651061080000|2022-04-27 12:04:40|30085.89|30085.89|30089.43|30089.43|30089.43|30089.43|30085.89|30085.89|0
1651061090000|2022-04-27 12:04:50|30092.96|30092.96|30092.96|30092.96|30092.96|30092.96|30092.96|30092.96|0
1651061100000|2022-04-27 12:05:00|30100.03|30100.03|30103.87|30103.87|30103.87|30103.87|30100.03|30100.03|0
1651061110000|2022-04-27 12:05:10|30107.4|30107.4|30114.47|30114.47|30114.47|30114.47|30107.4|30107.4|0
1651061120000|2022-04-27 12:05:20|30118.01|30118.01|30121.54|30121.54|30121.54|30121.54|30118.01|30118.01|0
1651061130000|2022-04-27 12:05:30|30118.01|30118.01|30114.47|30114.47|30118.01|30118.01|30114.47|30114.47|0
1651061150000|2022-04-27 12:05:50|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|0
1651061160000|2022-04-27 12:06:00|30121.54|30121.54|30121.54|30121.54|30121.54|30121.54|30121.54|30121.54|0
1651061180000|2022-04-27 12:06:20|30114.47|30114.47|30103.87|30103.87|30114.47|30114.47|30103.87|30103.87|0
1651061190000|2022-04-27 12:06:30|30100.33|30100.33|30100.33|30100.33|30100.33|30100.33|30100.33|30100.33|0
1651061210000|2022-04-27 12:06:50|30103.87|30103.87|30103.87|30103.87|30103.87|30103.87|30103.87|30103.87|0
1651061220000|2022-04-27 12:07:00|30107.4|30107.4|30107.7|30107.7|30107.7|30107.7|30107.4|30107.4|0
1651061230000|2022-04-27 12:07:10|30108.01|30108.01|30100.94|30100.94|30108.01|30108.01|30100.94|30100.94|0
1651061240000|2022-04-27 12:07:20|30108.01|30108.01|30111.54|30111.54|30111.54|30111.54|30108.01|30108.01|0
1651061250000|2022-04-27 12:07:30|30108.01|30108.01|30108.01|30108.01|30108.01|30108.01|30108.01|30108.01|0
1651061260000|2022-04-27 12:07:40|30097.4|30097.4|30097.4|30097.4|30097.4|30097.4|30097.4|30097.4|0
1651061280000|2022-04-27 12:08:00|30104.47|30104.47|30104.47|30104.47|30104.47|30104.47|30104.47|30104.47|0
1651061290000|2022-04-27 12:08:10|30115.08|30115.08|30115.08|30115.08|30115.08|30115.08|30115.08|30115.08|0
1651061320000|2022-04-27 12:08:40|30118.61|30118.61|30122.14|30122.14|30122.14|30122.14|30118.61|30118.61|0
1651061340000|2022-04-27 12:09:00|30125.68|30125.68|30134.17|30134.17|30134.17|30134.17|30125.68|30125.68|0
1651061350000|2022-04-27 12:09:10|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|0
1651061360000|2022-04-27 12:09:20|30133.87|30133.87|30133.87|30133.87|30133.87|30133.87|30133.87|30133.87|0
1651061370000|2022-04-27 12:09:30|30134.47|30134.47|30142.02|30142.02|30145.08|30145.08|30134.47|30134.47|0
1651061380000|2022-04-27 12:09:40|30145.56|30145.56|30145.56|30145.56|30145.56|30145.56|30145.56|30145.56|0
1651061400000|2022-04-27 12:10:00|30149.09|30149.09|30141.72|30141.72|30156.46|30156.46|30141.72|30141.72|0
1651061410000|2022-04-27 12:10:10|30138.19|30138.19|30138.19|30138.19|30138.19|30138.19|30138.19|30138.19|0
1651061420000|2022-04-27 12:10:20|30134.65|30134.65|30134.65|30134.65|30134.65|30134.65|30134.65|30134.65|0
1651061450000|2022-04-27 12:10:50|30134.05|30134.05|30134.05|30134.05|30134.05|30134.05|30134.05|30134.05|0
1651061460000|2022-04-27 12:11:00|30134.35|30134.35|30134.35|30134.35|30134.35|30134.35|30134.35|30134.35|0
1651061480000|2022-04-27 12:11:20|30144.96|30144.96|30137.89|30137.89|30144.96|30144.96|30137.89|30137.89|0
1651061500000|2022-04-27 12:11:40|30134.35|30134.35|30134.35|30134.35|30134.35|30134.35|30134.35|30134.35|0
1651061520000|2022-04-27 12:12:00|30141.42|30141.42|30141.42|30141.42|30141.42|30141.42|30141.42|30141.42|0
1651061530000|2022-04-27 12:12:10|30144.96|30144.96|30148.49|30148.49|30148.49|30148.49|30141.42|30141.42|0
1651061540000|2022-04-27 12:12:20|30152.03|30152.03|30148.49|30148.49|30152.03|30152.03|30148.49|30148.49|0
1651061550000|2022-04-27 12:12:30|30144.96|30144.96|30144.96|30144.96|30144.96|30144.96|30144.96|30144.96|0
1651061560000|2022-04-27 12:12:40|30152.03|30152.03|30152.03|30152.03|30152.03|30152.03|30152.03|30152.03|0
1651061580000|2022-04-27 12:13:00|30152.85|30152.85|30152.85|30152.85|30152.85|30152.85|30152.85|30152.85|0
1651061630000|2022-04-27 12:13:50|30149.31|30149.31|30152.85|30152.85|30152.85|30152.85|30149.31|30149.31|0
1651061640000|2022-04-27 12:14:00|30152.44|30152.44|30145.37|30145.37|30152.44|30152.44|30145.37|30145.37|0
1651061660000|2022-04-27 12:14:20|30152.44|30152.44|30152.44|30152.44|30152.44|30152.44|30152.44|30152.44|0
1651061670000|2022-04-27 12:14:30|30148.9|30148.9|30148.9|30148.9|30148.9|30148.9|30148.9|30148.9|0
1651061680000|2022-04-27 12:14:40|30141.83|30141.83|30138.3|30138.3|30141.83|30141.83|30138.3|30138.3|0
1651061720000|2022-04-27 12:15:20|30148.9|30148.9|30149.2|30149.2|30149.2|30149.2|30148.9|30148.9|0
1651061730000|2022-04-27 12:15:30|30152.74|30152.74|30152.74|30152.74|30152.74|30152.74|30152.74|30152.74|0
1651061740000|2022-04-27 12:15:40|30142.13|30142.13|30142.13|30142.13|30142.13|30142.13|30142.13|30142.13|0
1651061750000|2022-04-27 12:15:50|30149.2|30149.2|30149.2|30149.2|30149.2|30149.2|30149.2|30149.2|0
1651061770000|2022-04-27 12:16:10|30142.13|30142.13|30149.2|30149.2|30149.2|30149.2|30142.13|30142.13|0
1651061780000|2022-04-27 12:16:20|30152.74|30152.74|30138.9|30138.9|30152.74|30152.74|30138.6|30138.6|0
1651061790000|2022-04-27 12:16:30|30135.36|30135.36|30131.83|30131.83|30135.36|30135.36|30131.83|30131.83|0
1651061800000|2022-04-27 12:16:40|30138.9|30138.9|30138.9|30138.9|30138.9|30138.9|30138.9|30138.9|0
1651061820000|2022-04-27 12:17:00|30145.97|30145.97|30146.38|30146.38|30146.38|30146.38|30145.97|30145.97|0
1651061830000|2022-04-27 12:17:10|30146.79|30146.79|30146.79|30146.79|30146.79|30146.79|30146.79|30146.79|0
1651061840000|2022-04-27 12:17:20|30153.86|30153.86|30160.93|30160.93|30160.93|30160.93|30153.86|30153.86|0
1651061860000|2022-04-27 12:17:40|30157.39|30157.39|30157.39|30157.39|30157.39|30157.39|30157.39|30157.39|0
1651061870000|2022-04-27 12:17:50|30160.93|30160.93|30160.93|30160.93|30160.93|30160.93|30160.93|30160.93|0
1651061880000|2022-04-27 12:18:00|30164.46|30164.46|30164.46|30164.46|30164.46|30164.46|30164.46|30164.46|0
1651061890000|2022-04-27 12:18:10|30165.36|30165.36|30165.36|30165.36|30165.36|30165.36|30165.36|30165.36|0
1651061900000|2022-04-27 12:18:20|30158.29|30158.29|30165.77|30165.77|30165.77|30165.77|30158.29|30158.29|0
1651061930000|2022-04-27 12:18:50|30162.24|30162.24|30158.7|30158.7|30162.24|30162.24|30158.7|30158.7|0
1651061940000|2022-04-27 12:19:00|30151.63|30151.63|30151.63|30151.63|30151.63|30151.63|30151.63|30151.63|0
1651061980000|2022-04-27 12:19:40|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|0
1651061990000|2022-04-27 12:19:50|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|0
1651062000000|2022-04-27 12:20:00|30148.1|30148.1|30151.63|30151.63|30151.63|30151.63|30148.1|30148.1|0
1651062040000|2022-04-27 12:20:40|30151.33|30151.33|30151.03|30151.03|30151.33|30151.33|30151.03|30151.03|0
1651062050000|2022-04-27 12:20:50|30140.43|30140.43|30140.43|30140.43|30140.43|30140.43|30140.43|30140.43|0
1651062060000|2022-04-27 12:21:00|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|0
1651062070000|2022-04-27 12:21:10|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|0
1651062100000|2022-04-27 12:21:40|30137.19|30137.19|30137.19|30137.19|30137.19|30137.19|30137.19|30137.19|0
1651062110000|2022-04-27 12:21:50|30130.12|30130.12|30123.06|30123.06|30130.12|30130.12|30123.06|30123.06|0
1651062120000|2022-04-27 12:22:00|30123.36|30123.36|30130.43|30130.43|30130.43|30130.43|30123.36|30123.36|0
1651062130000|2022-04-27 12:22:10|30130.12|30130.12|30123.06|30123.06|30130.12|30130.12|30123.06|30123.06|0
1651062140000|2022-04-27 12:22:20|30126.59|30126.59|30126.59|30126.59|30126.59|30126.59|30126.59|30126.59|0
1651062170000|2022-04-27 12:22:50|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|0
1651062180000|2022-04-27 12:23:00|30130.12|30130.12|30126.59|30126.59|30130.12|30130.12|30126.59|30126.59|0
1651062190000|2022-04-27 12:23:10|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|0
1651062210000|2022-04-27 12:23:30|30115.99|30115.99|30115.99|30115.99|30115.99|30115.99|30115.99|30115.99|0
1651062220000|2022-04-27 12:23:40|30115.68|30115.68|30111.03|30111.03|30115.68|30115.68|30111.03|30111.03|0
1651062260000|2022-04-27 12:24:20|30103.96|30103.96|30103.36|30103.36|30103.96|30103.96|30103.36|30103.36|0
1651062290000|2022-04-27 12:24:50|30106.89|30106.89|30113.96|30113.96|30113.96|30113.96|30106.89|30106.89|0
1651062300000|2022-04-27 12:25:00|30117.5|30117.5|30121.03|30121.03|30121.03|30121.03|30117.5|30117.5|0
1651062310000|2022-04-27 12:25:10|30117.5|30117.5|30113.96|30113.96|30117.5|30117.5|30113.96|30113.96|0
1651062330000|2022-04-27 12:25:30|30117.5|30117.5|30117.5|30117.5|30117.5|30117.5|30117.5|30117.5|0
1651062340000|2022-04-27 12:25:40|30121.03|30121.03|30121.03|30121.03|30121.03|30121.03|30121.03|30121.03|0
1651062360000|2022-04-27 12:26:00|30124.57|30124.57|30124.57|30124.57|30128.1|30128.1|30124.57|30124.57|0
1651062370000|2022-04-27 12:26:10|30121.03|30121.03|30121.03|30121.03|30121.03|30121.03|30121.03|30121.03|0
1651062390000|2022-04-27 12:26:30|30117.5|30117.5|30117.5|30117.5|30117.5|30117.5|30117.5|30117.5|0
1651062410000|2022-04-27 12:26:50|30124.57|30124.57|30128.1|30128.1|30128.1|30128.1|30124.57|30124.57|0
1651062430000|2022-04-27 12:27:10|30138.71|30138.71|30131.64|30131.64|30138.71|30138.71|30131.64|30131.64|0
1651062440000|2022-04-27 12:27:20|30128.1|30128.1|30128.1|30128.1|30128.1|30128.1|30128.1|30128.1|0
1651062470000|2022-04-27 12:27:50|30124.57|30124.57|30121.03|30121.03|30124.57|30124.57|30121.03|30121.03|0
1651062480000|2022-04-27 12:28:00|30117.5|30117.5|30110.43|30110.43|30117.5|30117.5|30110.43|30110.43|0
1651062500000|2022-04-27 12:28:20|30113.96|30113.96|30117.09|30117.09|30117.09|30117.09|30113.55|30113.55|0
1651062530000|2022-04-27 12:28:50|30120.62|30120.62|30120.62|30120.62|30120.62|30120.62|30120.62|30120.62|0
1651062540000|2022-04-27 12:29:00|30119.9|30119.9|30126.97|30126.97|30126.97|30126.97|30119.9|30119.9|0
1651062550000|2022-04-27 12:29:10|30137.57|30137.57|30137.57|30137.57|30137.57|30137.57|30137.57|30137.57|0
1651062560000|2022-04-27 12:29:20|30141.11|30141.11|30145.54|30145.54|30145.54|30145.54|30141.11|30141.11|0
1651062580000|2022-04-27 12:29:40|30149.08|30149.08|30149.08|30149.08|30152.61|30152.61|30149.08|30149.08|0
1651062600000|2022-04-27 12:30:00|30152.61|30152.61|30152.61|30152.61|30152.61|30152.61|30152.61|30152.61|0
1651062620000|2022-04-27 12:30:20|30156.15|30156.15|30156.15|30156.15|30156.15|30156.15|30156.15|30156.15|0
1651062630000|2022-04-27 12:30:30|30156.56|30156.56|30163.93|30163.93|30163.93|30163.93|30156.56|30156.56|0
1651062640000|2022-04-27 12:30:40|30160.39|30160.39|30160.39|30160.39|30160.39|30160.39|30160.39|30160.39|0
1651062650000|2022-04-27 12:30:50|30156.86|30156.86|30160.39|30160.39|30160.39|30160.39|30156.86|30156.86|0
1651062680000|2022-04-27 12:31:20|30156.86|30156.86|30159.56|30159.56|30159.56|30159.56|30156.86|30156.86|0
1651062690000|2022-04-27 12:31:30|30159.86|30159.86|30166.93|30166.93|30167.53|30167.53|30159.86|30159.86|0
1651062700000|2022-04-27 12:31:40|30166.63|30166.63|30166.63|30166.63|30166.63|30166.63|30166.63|30166.63|0
1651062710000|2022-04-27 12:31:50|30170.17|30170.17|30170.17|30170.17|30173.7|30173.7|30170.17|30170.17|0
1651062720000|2022-04-27 12:32:00|30177.24|30177.24|30173.4|30173.4|30177.24|30177.24|30173.4|30173.4|0
1651062730000|2022-04-27 12:32:10|30169.87|30169.87|30166.33|30166.33|30169.87|30169.87|30166.33|30166.33|0
1651062740000|2022-04-27 12:32:20|30166.03|30166.03|30162.5|30162.5|30166.03|30166.03|30162.5|30162.5|0
1651062750000|2022-04-27 12:32:30|30166.03|30166.03|30161.9|30161.9|30166.03|30166.03|30161.9|30161.9|0
1651062760000|2022-04-27 12:32:40|30162.2|30162.2|30165.73|30165.73|30165.73|30165.73|30162.2|30162.2|0
1651062770000|2022-04-27 12:32:50|30162.2|30162.2|30162.2|30162.2|30162.2|30162.2|30162.2|30162.2|0
1651062780000|2022-04-27 12:33:00|30158.66|30158.66|30158.66|30158.66|30158.66|30158.66|30158.66|30158.66|0
1651062790000|2022-04-27 12:33:10|30158.06|30158.06|30158.06|30158.06|30158.06|30158.06|30158.06|30158.06|0
1651062800000|2022-04-27 12:33:20|30154.53|30154.53|30154.22|30154.22|30154.53|30154.53|30154.22|30154.22|0
1651062810000|2022-04-27 12:33:30|30150.69|30150.69|30146.85|30146.85|30150.69|30150.69|30143.62|30143.62|0
1651062820000|2022-04-27 12:33:40|30150.39|30150.39|30150.39|30150.39|30150.39|30150.39|30150.39|30150.39|0
1651062830000|2022-04-27 12:33:50|30150.15|30150.15|30143.08|30143.08|30150.15|30150.15|30143.08|30143.08|0
1651062840000|2022-04-27 12:34:00|30142.78|30142.78|30142.78|30142.78|30142.78|30142.78|30142.78|30142.78|0
1651062860000|2022-04-27 12:34:20|30146.31|30146.31|30146.31|30146.31|30146.31|30146.31|30146.31|30146.31|0
1651062870000|2022-04-27 12:34:30|30149.85|30149.85|30154.58|30154.58|30154.58|30154.58|30149.85|30149.85|0
1651062920000|2022-04-27 12:35:20|30158.12|30158.12|30158.12|30158.12|30161.65|30161.65|30158.12|30158.12|0
1651062930000|2022-04-27 12:35:30|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|0
1651062940000|2022-04-27 12:35:40|30158.12|30158.12|30158.12|30158.12|30158.12|30158.12|30158.12|30158.12|0
1651062950000|2022-04-27 12:35:50|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|30154.58|0
1651062960000|2022-04-27 12:36:00|30158.12|30158.12|30158.42|30158.42|30161.95|30161.95|30158.12|30158.12|0
1651063000000|2022-04-27 12:36:40|30161.95|30161.95|30158.42|30158.42|30161.95|30161.95|30158.42|30158.42|0
1651063010000|2022-04-27 12:36:50|30154.88|30154.88|30154.88|30154.88|30154.88|30154.88|30154.88|30154.88|0
1651063020000|2022-04-27 12:37:00|30158.42|30158.42|30158.42|30158.42|30158.42|30158.42|30158.42|30158.42|0
1651130100000|2022-04-28 07:15:00|29944.4|29944.4|29959.14|29959.14|29959.14|29959.14|29944.4|29944.4|0
1651130110000|2022-04-28 07:15:10|29959.44|29959.44|29948.84|29948.84|29959.44|29959.44|29948.84|29948.84|0
1651130120000|2022-04-28 07:15:20|29959.44|29959.44|29955.61|29955.61|29959.44|29959.44|29955.61|29955.61|0
1651130130000|2022-04-28 07:15:30|29966.21|29966.21|29990.96|29990.96|29990.96|29990.96|29966.21|29966.21|0
1651130140000|2022-04-28 07:15:40|29980.35|29980.35|29987.42|29987.42|29987.42|29987.42|29980.35|29980.35|0
1651130160000|2022-04-28 07:16:00|29973.28|29973.28|29976.82|29976.82|29976.82|29976.82|29973.28|29973.28|0
1651130170000|2022-04-28 07:16:10|29973.28|29973.28|29971.8|29971.8|29975.33|29975.33|29971.8|29971.8|0
1651130180000|2022-04-28 07:16:20|29964.73|29964.73|29954.12|29954.12|29964.73|29964.73|29953.52|29953.52|0
1651130190000|2022-04-28 07:16:30|29953.52|29953.52|29939.38|29939.38|29953.52|29953.52|29939.38|29939.38|0
1651130200000|2022-04-28 07:16:40|29942.92|29942.92|29953.52|29953.52|29953.52|29953.52|29942.92|29942.92|0
1651130210000|2022-04-28 07:16:50|29949.99|29949.99|29960.59|29960.59|29960.59|29960.59|29949.99|29949.99|0
1651130220000|2022-04-28 07:17:00|29967.66|29967.66|29978.27|29978.27|29978.27|29978.27|29967.66|29967.66|0
1651130230000|2022-04-28 07:17:10|29971.2|29971.2|29967.96|29967.96|29971.2|29971.2|29967.66|29967.66|0
1651130240000|2022-04-28 07:17:20|29968.86|29968.86|29986.54|29986.54|29986.54|29986.54|29968.86|29968.86|0
1651130250000|2022-04-28 07:17:30|29986.05|29986.05|30006.36|30006.36|30007.26|30007.26|29986.05|29986.05|0
1651130260000|2022-04-28 07:17:40|29976.88|29976.88|29976.28|29976.28|29976.88|29976.88|29976.28|29976.28|0
1651130280000|2022-04-28 07:18:00|29962.14|29962.14|29969.21|29969.21|29969.21|29969.21|29962.14|29962.14|0
1651130300000|2022-04-28 07:18:20|29972.75|29972.75|29969.21|29969.21|29972.75|29972.75|29969.21|29969.21|0
1651130310000|2022-04-28 07:18:30|29972.75|29972.75|29972.75|29972.75|29972.75|29972.75|29972.75|29972.75|0
1651130330000|2022-04-28 07:18:50|29976.28|29976.28|29983.35|29983.35|29983.35|29983.35|29976.28|29976.28|0
1651130340000|2022-04-28 07:19:00|29984.25|29984.25|29987.79|29987.79|29991.32|29991.32|29984.25|29984.25|0
1651130350000|2022-04-28 07:19:10|29991.32|29991.32|29994.86|29994.86|29994.86|29994.86|29984.25|29984.25|0
1651130360000|2022-04-28 07:19:20|29998.39|29998.39|30012.53|30012.53|30016.07|30016.07|29998.39|29998.39|0
1651130370000|2022-04-28 07:19:30|30013.13|30013.13|30013.13|30013.13|30013.13|30013.13|30013.13|30013.13|0
1651130390000|2022-04-28 07:19:50|30006.06|30006.06|29998.99|29998.99|30006.06|30006.06|29998.99|29998.99|0
1651130410000|2022-04-28 07:20:10|30020.2|30020.2|29998.99|29998.99|30020.2|30020.2|29998.99|29998.99|0
1651130420000|2022-04-28 07:20:20|30016.67|30016.67|30009.6|30009.6|30016.67|30016.67|30009.6|30009.6|0
1651130430000|2022-04-28 07:20:30|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|0
1651130450000|2022-04-28 07:20:50|29995.46|29995.46|30016.37|30016.37|30016.67|30016.67|29995.46|29995.46|0
1651130460000|2022-04-28 07:21:00|30026.97|30026.97|30026.97|30026.97|30026.97|30026.97|30026.97|30026.97|0
1651130470000|2022-04-28 07:21:10|30023.44|30023.44|30016.37|30016.37|30023.44|30023.44|30016.37|30016.37|0
1651130480000|2022-04-28 07:21:20|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|0
1651130490000|2022-04-28 07:21:30|30026.97|30026.97|30026.97|30026.97|30026.97|30026.97|30026.97|30026.97|0
1651130500000|2022-04-28 07:21:40|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|0
1651130510000|2022-04-28 07:21:50|30012.83|30012.83|30009.3|30009.3|30012.83|30012.83|30009.3|30009.3|0
1651130520000|2022-04-28 07:22:00|30012.83|30012.83|30012.83|30012.83|30012.83|30012.83|30012.83|30012.83|0
1651130530000|2022-04-28 07:22:10|30013.43|30013.43|30013.43|30013.43|30013.43|30013.43|30013.43|30013.43|0
1651130540000|2022-04-28 07:22:20|30013.13|30013.13|30013.13|30013.13|30013.13|30013.13|30013.13|30013.13|0
1651130550000|2022-04-28 07:22:30|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|0
1651130560000|2022-04-28 07:22:40|30005.76|30005.76|30006.06|30006.06|30006.06|30006.06|30005.76|30005.76|0
1651130570000|2022-04-28 07:22:50|29991.92|29991.92|29995.46|29995.46|29995.46|29995.46|29991.92|29991.92|0
1651130580000|2022-04-28 07:23:00|29993.95|29993.95|29993.95|29993.95|29993.95|29993.95|29993.95|29993.95|0
1651130590000|2022-04-28 07:23:10|29979.82|29979.82|29979.82|29979.82|29979.82|29979.82|29979.82|29979.82|0
1651130600000|2022-04-28 07:23:20|29980.12|29980.12|29980.12|29980.12|29980.12|29980.12|29980.12|29980.12|0
1651130610000|2022-04-28 07:23:30|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|0
1651130620000|2022-04-28 07:23:40|29976.58|29976.58|29976.58|29976.58|29976.58|29976.58|29976.58|29976.58|0
1651130630000|2022-04-28 07:23:50|29977.18|29977.18|29977.18|29977.18|29977.18|29977.18|29977.18|29977.18|0
1651130640000|2022-04-28 07:24:00|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|0
1651130660000|2022-04-28 07:24:20|29966.58|29966.58|29966.58|29966.58|29966.58|29966.58|29966.58|29966.58|0
1651130670000|2022-04-28 07:24:30|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|0
1651130690000|2022-04-28 07:24:50|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|0
1651130710000|2022-04-28 07:25:10|29955.37|29955.37|29948.3|29948.3|29955.37|29955.37|29948.3|29948.3|0
1651130720000|2022-04-28 07:25:20|29951.84|29951.84|29945.48|29945.48|29951.84|29951.84|29944.77|29944.77|0
1651130730000|2022-04-28 07:25:30|29938.41|29938.41|29952.55|29952.55|29952.55|29952.55|29938.41|29938.41|0
1651130740000|2022-04-28 07:25:40|29941.94|29941.94|29941.94|29941.94|29941.94|29941.94|29941.94|29941.94|0
1651130750000|2022-04-28 07:25:50|29945.48|29945.48|29945.48|29945.48|29945.48|29945.48|29938.41|29938.41|0
1651130760000|2022-04-28 07:26:00|29963.15|29963.15|29963.15|29963.15|29963.15|29963.15|29963.15|29963.15|0
1651130780000|2022-04-28 07:26:20|29977.29|29977.29|29977.29|29977.29|29977.29|29977.29|29977.29|29977.29|0
1651130790000|2022-04-28 07:26:30|29980.83|29980.83|29984.36|29984.36|29984.36|29984.36|29980.83|29980.83|0
1651130810000|2022-04-28 07:26:50|29977.29|29977.29|29977.29|29977.29|29977.29|29977.29|29966.69|29966.69|0
1651130820000|2022-04-28 07:27:00|29978.49|29978.49|29978.49|29978.49|29978.49|29978.49|29978.49|29978.49|0
1651130830000|2022-04-28 07:27:10|29977.89|29977.89|30003.05|30003.05|30003.05|30003.05|29977.89|29977.89|0
1651130840000|2022-04-28 07:27:20|30013.65|30013.65|30013.65|30013.65|30013.65|30013.65|30013.65|30013.65|0
1651130860000|2022-04-28 07:27:40|30015.15|30015.15|30008.38|30008.38|30015.15|30015.15|30004.85|30004.85|0
1651130880000|2022-04-28 07:28:00|30004.85|30004.85|30011.92|30011.92|30011.92|30011.92|30001.31|30001.31|0
1651130890000|2022-04-28 07:28:10|30012.22|30012.22|30012.52|30012.52|30012.52|30012.52|30012.22|30012.22|0
1651130900000|2022-04-28 07:28:20|30023.12|30023.12|30023.12|30023.12|30023.12|30023.12|30023.12|30023.12|0
1651130910000|2022-04-28 07:28:30|30030.19|30030.19|30030.19|30030.19|30030.19|30030.19|30030.19|30030.19|0
1651130920000|2022-04-28 07:28:40|30029.89|30029.89|30019.29|30019.29|30029.89|30029.89|30019.29|30019.29|0
1651130930000|2022-04-28 07:28:50|30033.43|30033.43|30033.43|30033.43|30033.43|30033.43|30033.43|30033.43|0
1651130940000|2022-04-28 07:29:00|30033.84|30033.84|30037.37|30037.37|30040.91|30040.91|30033.84|30033.84|0
1651130950000|2022-04-28 07:29:10|30044.44|30044.44|30044.44|30044.44|30044.44|30044.44|30040.91|30040.91|0
1651130960000|2022-04-28 07:29:20|30047.98|30047.98|30047.98|30047.98|30058.58|30058.58|30047.98|30047.98|0
1651130970000|2022-04-28 07:29:30|30048.88|30048.88|30049.18|30049.18|30049.18|30049.18|30048.88|30048.88|0
1651130980000|2022-04-28 07:29:40|30059.78|30059.78|30065.95|30065.95|30065.95|30065.95|30058.88|30058.88|0
1651130990000|2022-04-28 07:29:50|30066.55|30066.55|30067.28|30067.28|30067.28|30067.28|30066.55|30066.55|0
1651131000000|2022-04-28 07:30:00|30077.88|30077.88|30070.81|30070.81|30077.88|30077.88|30070.81|30070.81|0
1651131010000|2022-04-28 07:30:10|30067.28|30067.28|30067.28|30067.28|30067.28|30067.28|30067.28|30067.28|0
1651131020000|2022-04-28 07:30:20|30067.58|30067.58|30064.04|30064.04|30067.58|30067.58|30064.04|30064.04|0
1651131030000|2022-04-28 07:30:30|30064.45|30064.45|30064.86|30064.86|30064.86|30064.86|30064.45|30064.45|0
1651131060000|2022-04-28 07:31:00|30064.56|30064.56|30075.17|30075.17|30075.17|30075.17|30064.56|30064.56|0
1651131070000|2022-04-28 07:31:10|30089.31|30089.31|30089.31|30089.31|30089.31|30089.31|30089.31|30089.31|0
1651131080000|2022-04-28 07:31:20|30082.24|30082.24|30078.7|30078.7|30085.77|30085.77|30078.7|30078.7|0
1651131090000|2022-04-28 07:31:30|30077.88|30077.88|30063.74|30063.74|30077.88|30077.88|30063.74|30063.74|0
1651131110000|2022-04-28 07:31:50|30056.67|30056.67|30017.79|30017.79|30056.67|30056.67|30017.79|30017.79|0
1651131120000|2022-04-28 07:32:00|30021.33|30021.33|30021.33|30021.33|30021.33|30021.33|30021.33|30021.33|0
1651131130000|2022-04-28 07:32:10|30031.93|30031.93|30031.63|30031.63|30031.93|30031.93|30024.56|30024.56|0
1651131140000|2022-04-28 07:32:20|30017.08|30017.08|30017.08|30017.08|30017.08|30017.08|30017.08|30017.08|0
1651131150000|2022-04-28 07:32:30|30015.88|30015.88|30012.34|30012.34|30019.41|30019.41|30012.34|30012.34|0
1651131160000|2022-04-28 07:32:40|30008.81|30008.81|30015.88|30015.88|30015.88|30015.88|30008.81|30008.81|0
1651131170000|2022-04-28 07:32:50|30022.95|30022.95|30030.32|30030.32|30030.32|30030.32|30022.95|30022.95|0
1651131200000|2022-04-28 07:33:20|30033.85|30033.85|30033.85|30033.85|30033.85|30033.85|30033.85|30033.85|0
1651131220000|2022-04-28 07:33:40|30047.99|30047.99|30051.53|30051.53|30051.53|30051.53|30047.99|30047.99|0
1651131230000|2022-04-28 07:33:50|30051.83|30051.83|30052.13|30052.13|30052.13|30052.13|30051.23|30051.23|0
1651131250000|2022-04-28 07:34:10|30048.59|30048.59|30048.59|30048.59|30048.59|30048.59|30048.59|30048.59|0
1651131260000|2022-04-28 07:34:20|30052.13|30052.13|30052.13|30052.13|30052.13|30052.13|30052.13|30052.13|0
1651131270000|2022-04-28 07:34:30|30051.89|30051.89|30051.89|30051.89|30051.89|30051.89|30051.89|30051.89|0
1651131280000|2022-04-28 07:34:40|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|0
1651131290000|2022-04-28 07:34:50|30025.64|30025.64|30026.24|30026.24|30026.24|30026.24|30025.64|30025.64|0
1651131310000|2022-04-28 07:35:10|30027.44|30027.44|30027.44|30027.44|30027.44|30027.44|30027.44|30027.44|0
1651131320000|2022-04-28 07:35:20|30048.65|30048.65|30048.65|30048.65|30048.65|30048.65|30048.65|30048.65|0
1651131330000|2022-04-28 07:35:30|30049.14|30049.14|30064.29|30064.29|30064.29|30064.29|30049.14|30049.14|0
1651131350000|2022-04-28 07:35:50|30065.49|30065.49|30065.49|30065.49|30065.49|30065.49|30065.49|30065.49|0
1651131360000|2022-04-28 07:36:00|30054.88|30054.88|30060.03|30060.03|30060.03|30060.03|30054.88|30054.88|0
1651131380000|2022-04-28 07:36:20|30056.5|30056.5|30052.96|30052.96|30056.5|30056.5|30052.96|30052.96|0
1651131390000|2022-04-28 07:36:30|30060.03|30060.03|30064.17|30064.17|30064.17|30064.17|30060.03|30060.03|0
1651131400000|2022-04-28 07:36:40|30067.7|30067.7|30057.7|30057.7|30068.9|30068.9|30057.7|30057.7|0
1651131410000|2022-04-28 07:36:50|30064.77|30064.77|30064.77|30064.77|30064.77|30064.77|30064.77|30064.77|0
1651131420000|2022-04-28 07:37:00|30061.23|30061.23|30061.23|30061.23|30061.23|30061.23|30061.23|30061.23|0
1651131430000|2022-04-28 07:37:10|30054.16|30054.16|30055.96|30055.96|30055.96|30055.96|30054.16|30054.16|0
1651131440000|2022-04-28 07:37:20|30056.57|30056.57|30055.66|30055.66|30056.57|30056.57|30055.66|30055.66|0
1651131450000|2022-04-28 07:37:30|30056.39|30056.39|30039.62|30039.62|30056.39|30056.39|30038.72|30038.72|0
1651131460000|2022-04-28 07:37:40|30043.15|30043.15|30043.15|30043.15|30043.15|30043.15|30043.15|30043.15|0
1651131470000|2022-04-28 07:37:50|30046.69|30046.69|30050.22|30050.22|30050.22|30050.22|30046.69|30046.69|0
1651131480000|2022-04-28 07:38:00|30049.92|30049.92|30049.92|30049.92|30049.92|30049.92|30049.92|30049.92|0
1651131490000|2022-04-28 07:38:10|30049.62|30049.62|30056.69|30056.69|30056.69|30056.69|30049.62|30049.62|0
1651131500000|2022-04-28 07:38:20|30046.09|30046.09|30049.62|30049.62|30049.62|30049.62|30046.09|30046.09|0
1651131510000|2022-04-28 07:38:30|30049.02|30049.02|30049.02|30049.02|30049.02|30049.02|30049.02|30049.02|0
1651131530000|2022-04-28 07:38:50|30048.42|30048.42|30048.72|30048.72|30048.72|30048.72|30048.42|30048.42|0
1651131540000|2022-04-28 07:39:00|30055.79|30055.79|30048.72|30048.72|30055.79|30055.79|30048.72|30048.72|0
1651131580000|2022-04-28 07:39:40|30049.32|30049.32|30049.02|30049.02|30049.32|30049.32|30049.02|30049.02|0
1651131590000|2022-04-28 07:39:50|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|0
1651131600000|2022-04-28 07:40:00|30056.99|30056.99|30057.89|30057.89|30057.89|30057.89|30056.69|30056.69|0
1651131620000|2022-04-28 07:40:20|30056.99|30056.99|30056.99|30056.99|30056.99|30056.99|30056.99|30056.99|0
1651131630000|2022-04-28 07:40:30|30064.06|30064.06|30064.36|30064.36|30064.36|30064.36|30064.06|30064.06|0
1651131640000|2022-04-28 07:40:40|30071.43|30071.43|30078.5|30078.5|30078.5|30078.5|30071.43|30071.43|0
1651131650000|2022-04-28 07:40:50|30078.8|30078.8|30078.8|30078.8|30078.8|30078.8|30078.8|30078.8|0
1651131660000|2022-04-28 07:41:00|30080.44|30080.44|30083.31|30083.31|30083.31|30083.31|30080.44|30080.44|0
1651131670000|2022-04-28 07:41:10|30090.38|30090.38|30090.79|30090.79|30090.79|30090.79|30086.84|30086.84|0
1651131680000|2022-04-28 07:41:20|30091.09|30091.09|30089.45|30089.45|30091.09|30091.09|30089.45|30089.45|0
1651131690000|2022-04-28 07:41:30|30089.04|30089.04|30109.95|30109.95|30109.95|30109.95|30088.74|30088.74|0
1651131700000|2022-04-28 07:41:40|30110.77|30110.77|30117.84|30117.84|30117.84|30117.84|30110.77|30110.77|0
1651131730000|2022-04-28 07:42:10|30131.98|30131.98|30135.51|30135.51|30135.51|30135.51|30131.98|30131.98|0
1651131740000|2022-04-28 07:42:20|30139.05|30139.05|30139.05|30139.05|30139.05|30139.05|30139.05|30139.05|0
1651131750000|2022-04-28 07:42:30|30149.65|30149.65|30160.26|30160.26|30160.26|30160.26|30149.65|30149.65|0
1651131770000|2022-04-28 07:42:50|30159.36|30159.36|30166.43|30166.43|30169.96|30169.96|30159.36|30159.36|0
1651131780000|2022-04-28 07:43:00|30155.82|30155.82|30166.43|30166.43|30166.43|30166.43|30155.82|30155.82|0
1651131790000|2022-04-28 07:43:10|30162.89|30162.89|30169.96|30169.96|30169.96|30169.96|30162.89|30162.89|0
1651131800000|2022-04-28 07:43:20|30166.43|30166.43|30166.43|30166.43|30166.43|30166.43|30166.43|30166.43|0
1651131820000|2022-04-28 07:43:40|30152.29|30152.29|30145.22|30145.22|30152.29|30152.29|30145.22|30145.22|0
1651131830000|2022-04-28 07:43:50|30144.81|30144.81|30144.81|30144.81|30144.81|30144.81|30144.81|30144.81|0
1651131840000|2022-04-28 07:44:00|30141.27|30141.27|30137.74|30137.74|30141.27|30141.27|30137.74|30137.74|0
1651131850000|2022-04-28 07:44:10|30130.67|30130.67|30127.13|30127.13|30130.67|30130.67|30127.13|30127.13|0
1651131860000|2022-04-28 07:44:20|30130.67|30130.67|30134.2|30134.2|30134.2|30134.2|30130.67|30130.67|0
1651131880000|2022-04-28 07:44:40|30134.8|30134.8|30134.8|30134.8|30134.8|30134.8|30134.8|30134.8|0
1651131900000|2022-04-28 07:45:00|30141.87|30141.87|30151.88|30151.88|30151.88|30151.88|30134.2|30134.2|0
1651131910000|2022-04-28 07:45:10|30152.78|30152.78|30152.78|30152.78|30152.78|30152.78|30152.78|30152.78|0
1651131920000|2022-04-28 07:45:20|30149.24|30149.24|30148.53|30148.53|30149.24|30149.24|30148.53|30148.53|0
1651131980000|2022-04-28 07:46:20|30148.23|30148.23|30147.82|30147.82|30148.23|30148.23|30147.82|30147.82|0
1651131990000|2022-04-28 07:46:30|30147.1|30147.1|30147.1|30147.1|30147.1|30147.1|30132.96|30132.96|0
1651132000000|2022-04-28 07:46:40|30143.56|30143.56|30143.56|30143.56|30143.56|30143.56|30143.56|30143.56|0
1651132010000|2022-04-28 07:46:50|30147.1|30147.1|30147.1|30147.1|30147.1|30147.1|30147.1|30147.1|0
1651132020000|2022-04-28 07:47:00|30146.85|30146.85|30146.85|30146.85|30146.85|30146.85|30146.85|30146.85|0
1651132030000|2022-04-28 07:47:10|30150.39|30150.39|30150.39|30150.39|30150.39|30150.39|30150.39|30150.39|0
1651132040000|2022-04-28 07:47:20|30149.49|30149.49|30149.49|30149.49|30149.49|30149.49|30149.49|30149.49|0
1651132060000|2022-04-28 07:47:40|30142.42|30142.42|30142.42|30142.42|30142.42|30142.42|30142.42|30142.42|0
1651132070000|2022-04-28 07:47:50|30149.49|30149.49|30153.02|30153.02|30153.02|30153.02|30149.49|30149.49|0
1651132080000|2022-04-28 07:48:00|30156.56|30156.56|30160.99|30160.99|30160.99|30160.99|30156.56|30156.56|0
1651132100000|2022-04-28 07:48:20|30153.92|30153.92|30143.32|30143.32|30153.92|30153.92|30143.32|30143.32|0
1651132110000|2022-04-28 07:48:30|30146.85|30146.85|30146.85|30146.85|30146.85|30146.85|30146.85|30146.85|0
1651132120000|2022-04-28 07:48:40|30143.32|30143.32|30143.32|30143.32|30143.32|30143.32|30143.32|30143.32|0
1651132130000|2022-04-28 07:48:50|30143.62|30143.62|30143.62|30143.62|30143.62|30143.62|30143.62|30143.62|0
1651132140000|2022-04-28 07:49:00|30143.02|30143.02|30146.96|30146.96|30146.96|30146.96|30139.89|30139.89|0
1651132150000|2022-04-28 07:49:10|30150.5|30150.5|30146.96|30146.96|30150.5|30150.5|30146.96|30146.96|0
1651132170000|2022-04-28 07:49:30|30143.43|30143.43|30146.96|30146.96|30146.96|30146.96|30143.43|30143.43|0
1651132180000|2022-04-28 07:49:40|30150.5|30150.5|30153.43|30153.43|30153.43|30153.43|30149.9|30149.9|0
1651132190000|2022-04-28 07:49:50|30149.9|30149.9|30149.9|30149.9|30153.43|30153.43|30146.36|30146.36|0
1651132200000|2022-04-28 07:50:00|30156.97|30156.97|30160.5|30160.5|30160.5|30160.5|30156.97|30156.97|0
1651132210000|2022-04-28 07:50:10|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|0
1651132230000|2022-04-28 07:50:30|30174.64|30174.64|30178.18|30178.18|30178.18|30178.18|30174.64|30174.64|0
1651132240000|2022-04-28 07:50:40|30171.11|30171.11|30171.11|30171.11|30171.11|30171.11|30171.11|30171.11|0
1651132250000|2022-04-28 07:50:50|30167.57|30167.57|30164.04|30164.04|30167.57|30167.57|30164.04|30164.04|0
1651132260000|2022-04-28 07:51:00|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|0
1651132280000|2022-04-28 07:51:20|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|0
1651132290000|2022-04-28 07:51:30|30160.5|30160.5|30156.97|30156.97|30160.5|30160.5|30156.97|30156.97|0
1651132300000|2022-04-28 07:51:40|30160.5|30160.5|30164.04|30164.04|30164.04|30164.04|30160.5|30160.5|0
1651132330000|2022-04-28 07:52:10|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|0
1651132340000|2022-04-28 07:52:20|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|0
1651132350000|2022-04-28 07:52:30|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|0
1651132360000|2022-04-28 07:52:40|30156.97|30156.97|30156.97|30156.97|30156.97|30156.97|30156.97|30156.97|0
1651132370000|2022-04-28 07:52:50|30149.9|30149.9|30156.97|30156.97|30156.97|30156.97|30149.9|30149.9|0
1651132380000|2022-04-28 07:53:00|30142.83|30142.83|30149.9|30149.9|30149.9|30149.9|30142.83|30142.83|0
1651132390000|2022-04-28 07:53:10|30153.43|30153.43|30153.43|30153.43|30153.43|30153.43|30153.43|30153.43|0
1651132400000|2022-04-28 07:53:20|30156.44|30156.44|30167.86|30167.86|30167.86|30167.86|30156.44|30156.44|0
1651132430000|2022-04-28 07:53:50|30164.33|30164.33|30164.33|30164.33|30164.33|30164.33|30164.33|30164.33|0
1651132440000|2022-04-28 07:54:00|30157.26|30157.26|30157.26|30157.26|30157.26|30157.26|30157.26|30157.26|0
1651132450000|2022-04-28 07:54:10|30153.72|30153.72|30164.33|30164.33|30164.33|30164.33|30153.72|30153.72|0
1651132470000|2022-04-28 07:54:30|30167.86|30167.86|30171.4|30171.4|30171.4|30171.4|30167.86|30167.86|0
1651132500000|2022-04-28 07:55:00|30182|30182|30182|30182|30182|30182|30182|30182|0
1651132510000|2022-04-28 07:55:10|30189.07|30189.07|30196.14|30196.14|30196.14|30196.14|30189.07|30189.07|0
1651132520000|2022-04-28 07:55:20|30195.84|30195.84|30206.44|30206.44|30206.44|30206.44|30195.84|30195.84|0
1651132530000|2022-04-28 07:55:30|30213.51|30213.51|30227.65|30227.65|30227.65|30227.65|30206.44|30206.44|0
1651132540000|2022-04-28 07:55:40|30227.95|30227.95|30235.02|30235.02|30235.02|30235.02|30227.95|30227.95|0
1651132550000|2022-04-28 07:55:50|30231.49|30231.49|30227.95|30227.95|30231.49|30231.49|30227.95|30227.95|0
1651132560000|2022-04-28 07:56:00|30224.42|30224.42|30213.82|30213.82|30224.42|30224.42|30213.82|30213.82|0
1651132570000|2022-04-28 07:56:10|30213|30213|30213|30213|30213|30213|30213|30213|0
1651132590000|2022-04-28 07:56:30|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|30209.46|0
1651132600000|2022-04-28 07:56:40|30205.93|30205.93|30198.86|30198.86|30205.93|30205.93|30198.86|30198.86|0
1651132620000|2022-04-28 07:57:00|30200.62|30200.62|30200.62|30200.62|30200.62|30200.62|30200.62|30200.62|0
1651132630000|2022-04-28 07:57:10|30202.39|30202.39|30202.39|30202.39|30202.39|30202.39|30202.39|30202.39|0
1651132660000|2022-04-28 07:57:40|30207.69|30207.69|30207.69|30207.69|30207.69|30207.69|30207.69|30207.69|0
1651132670000|2022-04-28 07:57:50|30205.93|30205.93|30213|30213|30213|30213|30202.39|30202.39|0
1651132680000|2022-04-28 07:58:00|30211.23|30211.23|30220.07|30220.07|30220.07|30220.07|30211.23|30211.23|0
1651132690000|2022-04-28 07:58:10|30223.6|30223.6|30222.7|30222.7|30223.6|30223.6|30222.7|30222.7|0
1651132700000|2022-04-28 07:58:20|30223.3|30223.3|30219.76|30219.76|30223.3|30223.3|30212.7|30212.7|0
1651132710000|2022-04-28 07:58:30|30223.3|30223.3|30223.3|30223.3|30223.3|30223.3|30223.3|30223.3|0
1651132720000|2022-04-28 07:58:40|30219.76|30219.76|30212.09|30212.09|30219.76|30219.76|30212.09|30212.09|0
1651132740000|2022-04-28 07:59:00|30197.95|30197.95|30190.88|30190.88|30197.95|30197.95|30190.88|30190.88|0
1651132750000|2022-04-28 07:59:10|30180.28|30180.28|30180.28|30180.28|30180.28|30180.28|30180.28|30180.28|0
1651132770000|2022-04-28 07:59:30|30180.88|30180.88|30195.02|30195.02|30195.02|30195.02|30180.88|30180.88|0
1651132790000|2022-04-28 07:59:50|30195.32|30195.32|30199.46|30199.46|30199.46|30199.46|30195.32|30195.32|0
1651132800000|2022-04-28 08:00:00|30202.99|30202.99|30202.99|30202.99|30202.99|30202.99|30202.99|30202.99|0
1651132830000|2022-04-28 08:00:30|30199.46|30199.46|30202.99|30202.99|30202.99|30202.99|30195.92|30195.92|0
1651132840000|2022-04-28 08:00:40|30210.06|30210.06|30213.6|30213.6|30213.6|30213.6|30210.06|30210.06|0
1651132850000|2022-04-28 08:00:50|30211.83|30211.83|30213.6|30213.6|30213.6|30213.6|30211.83|30211.83|0
1651132860000|2022-04-28 08:01:00|30214.08|30214.08|30220.55|30220.55|30221.15|30221.15|30214.08|30214.08|0
1651132870000|2022-04-28 08:01:10|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|0
1651132880000|2022-04-28 08:01:20|30237.92|30237.92|30237.92|30237.92|30237.92|30237.92|30237.92|30237.92|0
1651132890000|2022-04-28 08:01:30|30234.39|30234.39|30237.92|30237.92|30237.92|30237.92|30234.39|30234.39|0
1651132900000|2022-04-28 08:01:40|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|0
1651132910000|2022-04-28 08:01:50|30242.28|30242.28|30242.69|30242.69|30242.69|30242.69|30242.28|30242.28|0
1651132920000|2022-04-28 08:02:00|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|0
1651132940000|2022-04-28 08:02:20|30235.62|30235.62|30235.62|30235.62|30235.62|30235.62|30235.62|30235.62|0
1651132990000|2022-04-28 08:03:10|30228.55|30228.55|30227.32|30227.32|30228.55|30228.55|30227.32|30227.32|0
1651133000000|2022-04-28 08:03:20|30223.78|30223.78|30223.78|30223.78|30223.78|30223.78|30223.78|30223.78|0
1651133010000|2022-04-28 08:03:30|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|0
1651133020000|2022-04-28 08:03:40|30216.71|30216.71|30216.71|30216.71|30216.71|30216.71|30216.71|30216.71|0
1651133030000|2022-04-28 08:03:50|30223.78|30223.78|30223.78|30223.78|30223.78|30223.78|30223.78|30223.78|0
1651133060000|2022-04-28 08:04:20|30220.25|30220.25|30213.18|30213.18|30220.25|30220.25|30213.18|30213.18|0
1651133070000|2022-04-28 08:04:30|30212.88|30212.88|30209.34|30209.34|30212.88|30212.88|30202.27|30202.27|0
1651133090000|2022-04-28 08:04:50|30209.64|30209.64|30209.64|30209.64|30209.64|30209.64|30209.64|30209.64|0
1651133100000|2022-04-28 08:05:00|30216.71|30216.71|30216.71|30216.71|30216.71|30216.71|30216.71|30216.71|0
1651133110000|2022-04-28 08:05:10|30213.18|30213.18|30213.18|30213.18|30213.18|30213.18|30213.18|30213.18|0
1651133120000|2022-04-28 08:05:20|30202.57|30202.57|30202.57|30202.57|30202.57|30202.57|30202.57|30202.57|0
1651133140000|2022-04-28 08:05:40|30209.64|30209.64|30206.11|30206.11|30213.18|30213.18|30206.11|30206.11|0
1651133150000|2022-04-28 08:05:50|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|0
1651133160000|2022-04-28 08:06:00|30188.13|30188.13|30188.74|30188.74|30189.64|30189.64|30188.13|30188.13|0
1651133180000|2022-04-28 08:06:20|30188.43|30188.43|30195.5|30195.5|30195.5|30195.5|30188.43|30188.43|0
1651133190000|2022-04-28 08:06:30|30202.57|30202.57|30209.94|30209.94|30209.94|30209.94|30202.57|30202.57|0
1651133200000|2022-04-28 08:06:40|30220.55|30220.55|30213.48|30213.48|30220.55|30220.55|30213.48|30213.48|0
1651133220000|2022-04-28 08:07:00|30214.08|30214.08|30213.78|30213.78|30214.08|30214.08|30213.78|30213.78|0
1651133230000|2022-04-28 08:07:10|30214.38|30214.38|30211.06|30211.06|30225.2|30225.2|30211.06|30211.06|0
1651133240000|2022-04-28 08:07:20|30214.6|30214.6|30207.53|30207.53|30214.6|30214.6|30207.53|30207.53|0
1651133260000|2022-04-28 08:07:40|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|0
1651133270000|2022-04-28 08:07:50|30219.04|30219.04|30232.57|30232.57|30233.18|30233.18|30219.04|30219.04|0
1651133280000|2022-04-28 08:08:00|30233.48|30233.48|30222.87|30222.87|30233.48|30233.48|30222.87|30222.87|0
1651133290000|2022-04-28 08:08:10|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|0
1651133300000|2022-04-28 08:08:20|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|0
1651133320000|2022-04-28 08:08:40|30236.11|30236.11|30239.64|30239.64|30239.64|30239.64|30236.11|30236.11|0
1651133370000|2022-04-28 08:09:30|30232.57|30232.57|30232.57|30232.57|30232.57|30232.57|30232.57|30232.57|0
1651133400000|2022-04-28 08:10:00|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|0
1651133410000|2022-04-28 08:10:10|30211.37|30211.37|30211.37|30211.37|30211.37|30211.37|30211.37|30211.37|0
1651133430000|2022-04-28 08:10:30|30207.83|30207.83|30203.39|30203.39|30207.83|30207.83|30203.39|30203.39|0
1651133440000|2022-04-28 08:10:40|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|0
1651133450000|2022-04-28 08:10:50|30201.89|30201.89|30187.75|30187.75|30202.19|30202.19|30187.75|30187.75|0
1651133460000|2022-04-28 08:11:00|30194.82|30194.82|30199.26|30199.26|30199.86|30199.86|30194.82|30194.82|0
1651133470000|2022-04-28 08:11:10|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|0
1651133480000|2022-04-28 08:11:20|30203.69|30203.69|30203.09|30203.09|30203.69|30203.69|30203.09|30203.09|0
1651133490000|2022-04-28 08:11:30|30206.63|30206.63|30206.63|30206.63|30206.63|30206.63|30206.63|30206.63|0
1651133520000|2022-04-28 08:12:00|30196.02|30196.02|30203.09|30203.09|30203.09|30203.09|30196.02|30196.02|0
1651133540000|2022-04-28 08:12:20|30203.39|30203.39|30202.61|30202.61|30203.39|30203.39|30202.61|30202.61|0
1651133550000|2022-04-28 08:12:30|30197.31|30197.31|30206.14|30206.14|30206.14|30206.14|30197.31|30197.31|0
1651133560000|2022-04-28 08:12:40|30213.21|30213.21|30216.75|30216.75|30216.75|30216.75|30213.21|30213.21|0
1651133580000|2022-04-28 08:13:00|30209.68|30209.68|30209.68|30209.68|30209.68|30209.68|30209.68|30209.68|0
1651133590000|2022-04-28 08:13:10|30213.21|30213.21|30220.28|30220.28|30220.28|30220.28|30213.21|30213.21|0
1651133600000|2022-04-28 08:13:20|30223.82|30223.82|30223.82|30223.82|30223.82|30223.82|30223.82|30223.82|0
1651133610000|2022-04-28 08:13:30|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|0
1651133620000|2022-04-28 08:13:40|30224.42|30224.42|30227.65|30227.65|30227.65|30227.65|30224.12|30224.12|0
1651133630000|2022-04-28 08:13:50|30234.72|30234.72|30234.72|30234.72|30234.72|30234.72|30234.72|30234.72|0
1651133640000|2022-04-28 08:14:00|30238.26|30238.26|30238.26|30238.26|30238.26|30238.26|30238.26|30238.26|0
1651133650000|2022-04-28 08:14:10|30234.72|30234.72|30238.26|30238.26|30238.26|30238.26|30234.72|30234.72|0
1651133670000|2022-04-28 08:14:30|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|0
1651133680000|2022-04-28 08:14:40|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|0
1651133690000|2022-04-28 08:14:50|30242.15|30242.15|30238.92|30238.92|30242.15|30242.15|30231.55|30231.55|0
1651133700000|2022-04-28 08:15:00|30235.38|30235.38|30224.78|30224.78|30235.38|30235.38|30224.78|30224.78|0
1651133710000|2022-04-28 08:15:10|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|0
1651133720000|2022-04-28 08:15:20|30235.38|30235.38|30235.38|30235.38|30235.38|30235.38|30235.38|30235.38|0
1651133730000|2022-04-28 08:15:30|30228.31|30228.31|30228.31|30228.31|30228.31|30228.31|30228.31|30228.31|0
1651133740000|2022-04-28 08:15:40|30224.78|30224.78|30224.78|30224.78|30224.78|30224.78|30224.78|30224.78|0
1651133770000|2022-04-28 08:16:10|30210.64|30210.64|30207.1|30207.1|30210.64|30210.64|30207.1|30207.1|0
1651133790000|2022-04-28 08:16:30|30203.57|30203.57|30203.57|30203.57|30203.57|30203.57|30203.57|30203.57|0
1651133810000|2022-04-28 08:16:50|30214.17|30214.17|30214.17|30214.17|30214.17|30214.17|30214.17|30214.17|0
1651133820000|2022-04-28 08:17:00|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|30217.71|0
1651133850000|2022-04-28 08:17:30|30217.11|30217.11|30220.64|30220.64|30220.64|30220.64|30217.11|30217.11|0
1651133860000|2022-04-28 08:17:40|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|0
1651133870000|2022-04-28 08:17:50|30217.11|30217.11|30217.11|30217.11|30217.11|30217.11|30217.11|30217.11|0
1651133880000|2022-04-28 08:18:00|30213.57|30213.57|30213.27|30213.27|30213.57|30213.57|30213.27|30213.27|0
1651133900000|2022-04-28 08:18:20|30209.74|30209.74|30209.74|30209.74|30209.74|30209.74|30209.74|30209.74|0
1651133920000|2022-04-28 08:18:40|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|30213.27|0
1651133940000|2022-04-28 08:19:00|30207.97|30207.97|30207.97|30207.97|30207.97|30207.97|30207.97|30207.97|0
1651133960000|2022-04-28 08:19:20|30213.27|30213.27|30220.34|30220.34|30220.34|30220.34|30213.27|30213.27|0
1651133970000|2022-04-28 08:19:30|30227.41|30227.41|30223.88|30223.88|30227.41|30227.41|30223.88|30223.88|0
1651134000000|2022-04-28 08:20:00|30213.27|30213.27|30206.2|30206.2|30213.27|30213.27|30206.2|30206.2|0
1651134020000|2022-04-28 08:20:20|30205.9|30205.9|30205.9|30205.9|30205.9|30205.9|30205.9|30205.9|0
1651134040000|2022-04-28 08:20:40|30216.51|30216.51|30216.51|30216.51|30216.51|30216.51|30216.51|30216.51|0
1651134060000|2022-04-28 08:21:00|30212.97|30212.97|30205.9|30205.9|30212.97|30212.97|30205.9|30205.9|0
1651134100000|2022-04-28 08:21:40|30206.2|30206.2|30206.2|30206.2|30206.2|30206.2|30206.2|30206.2|0
1651134110000|2022-04-28 08:21:50|30205.9|30205.9|30205.6|30205.6|30205.9|30205.9|30205.3|30205.3|0
1651134130000|2022-04-28 08:22:10|30195|30195|30195|30195|30195|30195|30195|30195|0
1651134140000|2022-04-28 08:22:20|30191.46|30191.46|30202.07|30202.07|30202.07|30202.07|30191.46|30191.46|0
1651134160000|2022-04-28 08:22:40|30196.76|30196.76|30195.3|30195.3|30197.07|30197.07|30195.3|30195.3|0
1651134170000|2022-04-28 08:22:50|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|0
1651134180000|2022-04-28 08:23:00|30202.97|30202.97|30202.97|30202.97|30202.97|30202.97|30202.97|30202.97|0
1651134190000|2022-04-28 08:23:10|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|0
1651134200000|2022-04-28 08:23:20|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|0
1651134210000|2022-04-28 08:23:30|30197.67|30197.67|30199.43|30199.43|30199.43|30199.43|30197.67|30197.67|0
1651134220000|2022-04-28 08:23:40|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|0
1651134230000|2022-04-28 08:23:50|30202.97|30202.97|30202.97|30202.97|30202.97|30202.97|30202.97|30202.97|0
1651134240000|2022-04-28 08:24:00|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|0
1651134250000|2022-04-28 08:24:10|30210.04|30210.04|30210.64|30210.64|30210.64|30210.64|30210.04|30210.04|0
1651134260000|2022-04-28 08:24:20|30211.24|30211.24|30210.64|30210.64|30211.24|30211.24|30210.64|30210.64|0
1651134270000|2022-04-28 08:24:30|30210.94|30210.94|30210.64|30210.64|30210.94|30210.94|30210.64|30210.64|0
1651134290000|2022-04-28 08:24:50|30217.71|30217.71|30214.17|30214.17|30217.71|30217.71|30214.17|30214.17|0
1651134300000|2022-04-28 08:25:00|30221.24|30221.24|30235.38|30235.38|30235.38|30235.38|30217.71|30217.71|0
1651134360000|2022-04-28 08:26:00|30210.64|30210.64|30210.64|30210.64|30210.64|30210.64|30210.64|30210.64|0
1651134380000|2022-04-28 08:26:20|30210.34|30210.34|30210.34|30210.34|30210.34|30210.34|30210.34|30210.34|0
1651134400000|2022-04-28 08:26:40|30210.04|30210.04|30210.04|30210.04|30210.04|30210.04|30210.04|30210.04|0
1651134430000|2022-04-28 08:27:10|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|30206.5|0
1651134460000|2022-04-28 08:27:40|30202.97|30202.97|30199.43|30199.43|30202.97|30202.97|30199.43|30199.43|0
1651134480000|2022-04-28 08:28:00|30195.9|30195.9|30199.43|30199.43|30199.43|30199.43|30195.9|30195.9|0
1651134500000|2022-04-28 08:28:20|30206.5|30206.5|30210.04|30210.04|30210.04|30210.04|30206.5|30206.5|0
1651134530000|2022-04-28 08:28:50|30211.81|30211.81|30213.57|30213.57|30213.57|30213.57|30211.81|30211.81|0
1651134540000|2022-04-28 08:29:00|30217.11|30217.11|30217.11|30217.11|30217.11|30217.11|30217.11|30217.11|0
1651134570000|2022-04-28 08:29:30|30216.81|30216.81|30192.06|30192.06|30216.81|30216.81|30192.06|30192.06|0
1651134580000|2022-04-28 08:29:40|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|0
1651134590000|2022-04-28 08:29:50|30192.66|30192.66|30192.66|30192.66|30192.66|30192.66|30192.66|30192.66|0
1651134610000|2022-04-28 08:30:10|30203.27|30203.27|30202.97|30202.97|30203.27|30203.27|30202.97|30202.97|0
1651134620000|2022-04-28 08:30:20|30206.5|30206.5|30206.2|30206.2|30210.04|30210.04|30206.2|30206.2|0
1651134640000|2022-04-28 08:30:40|30206.5|30206.5|30217.71|30217.71|30217.71|30217.71|30206.5|30206.5|0
1651134660000|2022-04-28 08:31:00|30217.41|30217.41|30217.41|30217.41|30217.41|30217.41|30217.41|30217.41|0
1651134680000|2022-04-28 08:31:20|30213.87|30213.87|30213.87|30213.87|30213.87|30213.87|30213.87|30213.87|0
1651134690000|2022-04-28 08:31:30|30214.17|30214.17|30213.87|30213.87|30214.17|30214.17|30213.87|30213.87|0
1651134700000|2022-04-28 08:31:40|30210.34|30210.34|30206.8|30206.8|30210.34|30210.34|30206.8|30206.8|0
1651134730000|2022-04-28 08:32:10|30196.2|30196.2|30196.2|30196.2|30196.2|30196.2|30196.2|30196.2|0
1651134740000|2022-04-28 08:32:20|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|30195.9|0
1651134750000|2022-04-28 08:32:30|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|30192.36|0
1651134770000|2022-04-28 08:32:50|30188.83|30188.83|30188.83|30188.83|30188.83|30188.83|30188.83|30188.83|0
1651134780000|2022-04-28 08:33:00|30195.9|30195.9|30194.13|30194.13|30195.9|30195.9|30194.13|30194.13|0
1651134800000|2022-04-28 08:33:20|30188.83|30188.83|30188.83|30188.83|30188.83|30188.83|30188.83|30188.83|0
1651134850000|2022-04-28 08:34:10|30181.76|30181.76|30181.27|30181.27|30181.76|30181.76|30181.27|30181.27|0
1651134870000|2022-04-28 08:34:30|30184.81|30184.81|30184.81|30184.81|30184.81|30184.81|30184.81|30184.81|0
1651134880000|2022-04-28 08:34:40|30181.27|30181.27|30181.27|30181.27|30181.27|30181.27|30181.27|30181.27|0
1651134890000|2022-04-28 08:34:50|30184.81|30184.81|30184.81|30184.81|30184.81|30184.81|30184.81|30184.81|0
1651134910000|2022-04-28 08:35:10|30185.11|30185.11|30188.65|30188.65|30188.65|30188.65|30185.11|30185.11|0
1651134930000|2022-04-28 08:35:30|30188.34|30188.34|30191.28|30191.28|30191.28|30191.28|30187.74|30187.74|0
1651134940000|2022-04-28 08:35:40|30194.81|30194.81|30198.95|30198.95|30198.95|30198.95|30193.65|30193.65|0
1651134970000|2022-04-28 08:36:10|30197.18|30197.18|30198.95|30198.95|30198.95|30198.95|30197.18|30197.18|0
1651134980000|2022-04-28 08:36:20|30195.41|30195.41|30194.81|30194.81|30195.41|30195.41|30194.81|30194.81|0
1651134990000|2022-04-28 08:36:30|30201.88|30201.88|30201.88|30201.88|30201.88|30201.88|30201.88|30201.88|0
1651135000000|2022-04-28 08:36:40|30205.42|30205.42|30205.42|30205.42|30205.42|30205.42|30205.42|30205.42|0
1651135020000|2022-04-28 08:37:00|30208.95|30208.95|30208.95|30208.95|30208.95|30208.95|30208.95|30208.95|0
1651135030000|2022-04-28 08:37:10|30216.02|30216.02|30216.02|30216.02|30216.02|30216.02|30212.49|30212.49|0
1651135040000|2022-04-28 08:37:20|30219.56|30219.56|30216.02|30216.02|30219.56|30219.56|30216.02|30216.02|0
1651135060000|2022-04-28 08:37:40|30208.95|30208.95|30208.95|30208.95|30208.95|30208.95|30208.95|30208.95|0
1651135090000|2022-04-28 08:38:10|30187.74|30187.74|30187.74|30187.74|30187.74|30187.74|30185.98|30185.98|0
1651135100000|2022-04-28 08:38:20|30191.28|30191.28|30190.68|30190.68|30191.28|30191.28|30190.68|30190.68|0
1651135150000|2022-04-28 08:39:10|30189.86|30189.86|30189.04|30189.04|30189.86|30189.86|30189.04|30189.04|0
1651135170000|2022-04-28 08:39:30|30181.97|30181.97|30181.97|30181.97|30181.97|30181.97|30181.97|30181.97|0
1651135190000|2022-04-28 08:39:50|30182.38|30182.38|30182.38|30182.38|30182.38|30182.38|30182.38|30182.38|0
1651135210000|2022-04-28 08:40:10|30171.77|30171.77|30171.77|30171.77|30171.77|30171.77|30171.77|30171.77|0
1651135220000|2022-04-28 08:40:20|30171.47|30171.47|30167.94|30167.94|30171.47|30171.47|30167.94|30167.94|0
1651135230000|2022-04-28 08:40:30|30171.47|30171.47|30171.47|30171.47|30171.47|30171.47|30171.47|30171.47|0
1651135240000|2022-04-28 08:40:40|30175.01|30175.01|30185.01|30185.01|30185.01|30185.01|30175.01|30175.01|0
1651135270000|2022-04-28 08:41:10|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|0
1651135290000|2022-04-28 08:41:30|30170.87|30170.87|30177.94|30177.94|30177.94|30177.94|30170.87|30170.87|0
1651135330000|2022-04-28 08:42:10|30170.87|30170.87|30170.87|30170.87|30170.87|30170.87|30170.87|30170.87|0
1651135350000|2022-04-28 08:42:30|30156.73|30156.73|30156.73|30156.73|30156.73|30156.73|30156.73|30156.73|0
1651135370000|2022-04-28 08:42:50|30149.66|30149.66|30156.73|30156.73|30156.73|30156.73|30149.66|30149.66|0
1651135380000|2022-04-28 08:43:00|30155.23|30155.23|30155.23|30155.23|30155.23|30155.23|30155.23|30155.23|0
1651135390000|2022-04-28 08:43:10|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|0
1651135430000|2022-04-28 08:43:50|30141.09|30141.09|30137.56|30137.56|30141.09|30141.09|30137.56|30137.56|0
1651135440000|2022-04-28 08:44:00|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|30144.63|0
1651135450000|2022-04-28 08:44:10|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|0
1651135480000|2022-04-28 08:44:40|30137.56|30137.56|30137.56|30137.56|30137.56|30137.56|30137.56|30137.56|0
1651135490000|2022-04-28 08:44:50|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|0
1651135510000|2022-04-28 08:45:10|30141.39|30141.39|30141.39|30141.39|30141.39|30141.39|30141.39|30141.39|0
1651135540000|2022-04-28 08:45:40|30137.86|30137.86|30137.86|30137.86|30137.86|30137.86|30137.86|30137.86|0
1651135550000|2022-04-28 08:45:50|30144.93|30144.93|30144.93|30144.93|30144.93|30144.93|30144.93|30144.93|0
1651135560000|2022-04-28 08:46:00|30137.86|30137.86|30137.86|30137.86|30137.86|30137.86|30137.86|30137.86|0
1651135580000|2022-04-28 08:46:20|30134.32|30134.32|30130.79|30130.79|30134.32|30134.32|30130.79|30130.79|0
1651135590000|2022-04-28 08:46:30|30116.65|30116.65|30130.79|30130.79|30130.79|30130.79|30116.65|30116.65|0
1651135610000|2022-04-28 08:46:50|30130.49|30130.49|30126.95|30126.95|30130.49|30130.49|30126.95|30126.95|0
1651135640000|2022-04-28 08:47:20|30134.02|30134.02|30134.02|30134.02|30134.02|30134.02|30134.02|30134.02|0
1651135670000|2022-04-28 08:47:50|30134.32|30134.32|30134.62|30134.62|30134.62|30134.62|30134.02|30134.02|0
1651135680000|2022-04-28 08:48:00|30131.09|30131.09|30131.09|30131.09|30131.09|30131.09|30131.09|30131.09|0
1651135690000|2022-04-28 08:48:10|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|0
1651135720000|2022-04-28 08:48:40|30124.32|30124.32|30124.92|30124.92|30124.92|30124.92|30124.32|30124.32|0
1651135730000|2022-04-28 08:48:50|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|0
1651135750000|2022-04-28 08:49:10|30100.17|30100.17|30089.57|30089.57|30100.17|30100.17|30089.57|30089.57|0
1651135760000|2022-04-28 08:49:20|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|0
1651135770000|2022-04-28 08:49:30|30085.73|30085.73|30089.27|30089.27|30089.27|30089.27|30085.73|30085.73|0
1651135800000|2022-04-28 08:50:00|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|0
1651135810000|2022-04-28 08:50:10|30078.25|30078.25|30078.25|30078.25|30078.25|30078.25|30078.25|30078.25|0
1651135820000|2022-04-28 08:50:20|30074.72|30074.72|30074.72|30074.72|30074.72|30074.72|30074.72|30074.72|0
1651135830000|2022-04-28 08:50:30|30071.19|30071.19|30071.19|30071.19|30071.19|30071.19|30071.19|30071.19|0
1651135840000|2022-04-28 08:50:40|30067.65|30067.65|30064.12|30064.12|30071.19|30071.19|30064.12|30064.12|0
1651135850000|2022-04-28 08:50:50|30074.72|30074.72|30067.41|30067.41|30074.72|30074.72|30067.41|30067.41|0
1651135860000|2022-04-28 08:51:00|30053.27|30053.27|30055.96|30055.96|30056.32|30056.32|30052.78|30052.78|0
1651135870000|2022-04-28 08:51:10|30063.03|30063.03|30055.96|30055.96|30063.03|30063.03|30055.96|30055.96|0
1651135890000|2022-04-28 08:51:30|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|0
1651135900000|2022-04-28 08:51:40|30047.09|30047.09|30046.79|30046.79|30047.09|30047.09|30046.49|30046.49|0
1651135920000|2022-04-28 08:52:00|30036.18|30036.18|30035.58|30035.58|30036.18|30036.18|30035.58|30035.58|0
1651135930000|2022-04-28 08:52:10|30021.44|30021.44|30021.44|30021.44|30021.44|30021.44|30021.44|30021.44|0
1651135950000|2022-04-28 08:52:30|30032.05|30032.05|30034.98|30034.98|30035.28|30035.28|30031.75|30031.75|0
1651135970000|2022-04-28 08:52:50|30031.45|30031.45|30037.31|30037.31|30038.52|30038.52|30031.45|30031.45|0
1651135990000|2022-04-28 08:53:10|30033.78|30033.78|30033.78|30033.78|30033.78|30033.78|30033.78|30033.78|0
1651136010000|2022-04-28 08:53:30|30033.48|30033.48|30033.48|30033.48|30033.48|30033.48|30033.48|30033.48|0
1651136020000|2022-04-28 08:53:40|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|0
1651136050000|2022-04-28 08:54:10|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|0
1651136060000|2022-04-28 08:54:20|30043.48|30043.48|30050.55|30050.55|30050.55|30050.55|30043.48|30043.48|0
1651136090000|2022-04-28 08:54:50|30043.48|30043.48|30043.48|30043.48|30043.48|30043.48|30043.48|30043.48|0
1651136100000|2022-04-28 08:55:00|30047.02|30047.02|30050.55|30050.55|30050.55|30050.55|30047.02|30047.02|0
1651136130000|2022-04-28 08:55:30|30054.09|30054.09|30054.09|30054.09|30054.09|30054.09|30054.09|30054.09|0
1651136150000|2022-04-28 08:55:50|30043.48|30043.48|30043.48|30043.48|30043.48|30043.48|30043.48|30043.48|0
1651136160000|2022-04-28 08:56:00|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|0
1651136180000|2022-04-28 08:56:20|30046.42|30046.42|30045.6|30045.6|30046.42|30046.42|30045.6|30045.6|0
1651136190000|2022-04-28 08:56:30|30045.3|30045.3|30045.3|30045.3|30045.3|30045.3|30045.3|30045.3|0
1651136200000|2022-04-28 08:56:40|30017.02|30017.02|30024.09|30024.09|30024.09|30024.09|30017.02|30017.02|0
1651136210000|2022-04-28 08:56:50|30027.62|30027.62|30034.69|30034.69|30034.69|30034.69|30027.62|30027.62|0
1651136220000|2022-04-28 08:57:00|30038.23|30038.23|30041.76|30041.76|30041.76|30041.76|30038.23|30038.23|0
1651136230000|2022-04-28 08:57:10|30042.25|30042.25|30035.18|30035.18|30042.25|30042.25|30035.18|30035.18|0
1651136250000|2022-04-28 08:57:30|30049.32|30049.32|30049.32|30049.32|30049.32|30049.32|30049.32|30049.32|0
1651136310000|2022-04-28 08:58:30|30059.92|30059.92|30059.92|30059.92|30059.92|30059.92|30059.92|30059.92|0
1651136340000|2022-04-28 08:59:00|30063.76|30063.76|30063.76|30063.76|30063.76|30063.76|30063.76|30063.76|0
1651136380000|2022-04-28 08:59:40|30065.26|30065.26|30058.86|30058.86|30073.23|30073.23|30058.86|30058.86|0
1651136400000|2022-04-28 09:00:00|30062.39|30062.39|30069.46|30069.46|30069.46|30069.46|30062.39|30062.39|0
1651136430000|2022-04-28 09:00:30|30065.93|30065.93|30065.93|30065.93|30065.93|30065.93|30065.93|30065.93|0
1651136450000|2022-04-28 09:00:50|30058.86|30058.86|30051.79|30051.79|30058.86|30058.86|30051.79|30051.79|0
1651136460000|2022-04-28 09:01:00|30051.54|30051.54|30051.54|30051.54|30051.54|30051.54|30051.54|30051.54|0
1651136470000|2022-04-28 09:01:10|30048.01|30048.01|30051.54|30051.54|30051.54|30051.54|30048.01|30048.01|0
1651136490000|2022-04-28 09:01:30|30051.24|30051.24|30051.24|30051.24|30051.24|30051.24|30051.24|30051.24|0
1651136530000|2022-04-28 09:02:10|30054.78|30054.78|30054.78|30054.78|30054.78|30054.78|30054.78|30054.78|0
1651136540000|2022-04-28 09:02:20|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|0
1651136550000|2022-04-28 09:02:30|30058.31|30058.31|30058.31|30058.31|30058.31|30058.31|30058.31|30058.31|0
1651136570000|2022-04-28 09:02:50|30065.38|30065.38|30075.99|30075.99|30075.99|30075.99|30065.38|30065.38|0
1651136580000|2022-04-28 09:03:00|30076.59|30076.59|30075.69|30075.69|30076.59|30076.59|30075.69|30075.69|0
1651136610000|2022-04-28 09:03:30|30082.76|30082.76|30086.29|30086.29|30086.29|30086.29|30082.76|30082.76|0
1651136630000|2022-04-28 09:03:50|30079.22|30079.22|30075.69|30075.69|30079.22|30079.22|30075.69|30075.69|0
1651136640000|2022-04-28 09:04:00|30079.22|30079.22|30080.04|30080.04|30080.04|30080.04|30079.22|30079.22|0
1651136680000|2022-04-28 09:04:40|30083.58|30083.58|30087.11|30087.11|30090.65|30090.65|30083.58|30083.58|0
1651136690000|2022-04-28 09:04:50|30083.58|30083.58|30072.97|30072.97|30083.58|30083.58|30072.97|30072.97|0
1651136700000|2022-04-28 09:05:00|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|0
1651136720000|2022-04-28 09:05:20|30083.58|30083.58|30083.58|30083.58|30083.58|30083.58|30080.04|30080.04|0
1651136750000|2022-04-28 09:05:50|30076.51|30076.51|30072.97|30072.97|30076.51|30076.51|30072.97|30072.97|0
1651136770000|2022-04-28 09:06:10|30080.04|30080.04|30080.04|30080.04|30080.04|30080.04|30080.04|30080.04|0
1651136780000|2022-04-28 09:06:20|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|0
1651136790000|2022-04-28 09:06:30|30080.04|30080.04|30083.58|30083.58|30083.58|30083.58|30080.04|30080.04|0
1651136820000|2022-04-28 09:07:00|30094.18|30094.18|30090.65|30090.65|30094.18|30094.18|30090.65|30090.65|0
1651136830000|2022-04-28 09:07:10|30094.18|30094.18|30094.18|30094.18|30097.72|30097.72|30094.18|30094.18|0
1651136840000|2022-04-28 09:07:20|30097.72|30097.72|30101.25|30101.25|30108.32|30108.32|30097.72|30097.72|0
1651136870000|2022-04-28 09:07:50|30104.79|30104.79|30108.32|30108.32|30108.32|30108.32|30104.79|30104.79|0
1651136880000|2022-04-28 09:08:00|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|0
1651136890000|2022-04-28 09:08:10|30105.09|30105.09|30105.09|30105.09|30108.62|30108.62|30105.09|30105.09|0
1651136900000|2022-04-28 09:08:20|30105.39|30105.39|30094.48|30094.48|30105.39|30105.39|30094.48|30094.48|0
1651136910000|2022-04-28 09:08:30|30090.95|30090.95|30094.48|30094.48|30094.48|30094.48|30090.95|30090.95|0
1651136990000|2022-04-28 09:09:50|30094.18|30094.18|30111.86|30111.86|30111.86|30111.86|30094.18|30094.18|0
1651137000000|2022-04-28 09:10:00|30115.39|30115.39|30115.39|30115.39|30115.39|30115.39|30115.39|30115.39|0
1651137010000|2022-04-28 09:10:10|30108.32|30108.32|30104.79|30104.79|30108.32|30108.32|30104.79|30104.79|0
1651137020000|2022-04-28 09:10:20|30108.32|30108.32|30108.32|30108.32|30108.32|30108.32|30108.32|30108.32|0
1651137080000|2022-04-28 09:11:20|30090.65|30090.65|30090.65|30090.65|30090.65|30090.65|30090.65|30090.65|0
1651137090000|2022-04-28 09:11:30|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|0
1651137100000|2022-04-28 09:11:40|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|0
1651137120000|2022-04-28 09:12:00|30097.72|30097.72|30097.72|30097.72|30097.72|30097.72|30097.72|30097.72|0
1651137130000|2022-04-28 09:12:10|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|0
1651137170000|2022-04-28 09:12:50|30101.25|30101.25|30108.32|30108.32|30108.32|30108.32|30101.25|30101.25|0
1651137180000|2022-04-28 09:13:00|30104.79|30104.79|30108.32|30108.32|30108.32|30108.32|30104.79|30104.79|0
1651137230000|2022-04-28 09:13:50|30094.18|30094.18|30090.65|30090.65|30094.18|30094.18|30090.65|30090.65|0
1651137240000|2022-04-28 09:14:00|30087.11|30087.11|30077.11|30077.11|30087.11|30087.11|30076.51|30076.51|0
1651137250000|2022-04-28 09:14:10|30073.57|30073.57|30070.04|30070.04|30073.57|30073.57|30070.04|30070.04|0
1651137270000|2022-04-28 09:14:30|30077.11|30077.11|30066.5|30066.5|30077.11|30077.11|30066.5|30066.5|0
1651137290000|2022-04-28 09:14:50|30073.57|30073.57|30073.57|30073.57|30073.57|30073.57|30073.57|30073.57|0
1651137360000|2022-04-28 09:16:00|30070.04|30070.04|30062.37|30062.37|30070.04|30070.04|30062.37|30062.37|0
1651137390000|2022-04-28 09:16:30|30062.67|30062.67|30062.67|30062.67|30062.97|30062.97|30062.67|30062.67|0
1651137400000|2022-04-28 09:16:40|30066.2|30066.2|30062.67|30062.67|30069.74|30069.74|30062.67|30062.67|0
1651137410000|2022-04-28 09:16:50|30059.13|30059.13|30059.13|30059.13|30059.13|30059.13|30059.13|30059.13|0
1651137440000|2022-04-28 09:17:20|30062.67|30062.67|30069.74|30069.74|30069.74|30069.74|30062.67|30062.67|0
1651137450000|2022-04-28 09:17:30|30069.14|30069.14|30069.14|30069.14|30069.14|30069.14|30069.14|30069.14|0
1651137470000|2022-04-28 09:17:50|30069.44|30069.44|30069.44|30069.44|30069.44|30069.44|30069.44|30069.44|0
1651137480000|2022-04-28 09:18:00|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|0
1651137520000|2022-04-28 09:18:40|30072.97|30072.97|30072.97|30072.97|30072.97|30072.97|30072.97|30072.97|0
1651137530000|2022-04-28 09:18:50|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|0
1651137550000|2022-04-28 09:19:10|30077.11|30077.11|30076.21|30076.21|30077.11|30077.11|30076.21|30076.21|0
1651137560000|2022-04-28 09:19:20|30075.91|30075.91|30075.91|30075.91|30075.91|30075.91|30075.91|30075.91|0
1651137570000|2022-04-28 09:19:30|30086.51|30086.51|30093.58|30093.58|30093.58|30093.58|30086.51|30086.51|0
1651137590000|2022-04-28 09:19:50|30082.98|30082.98|30082.98|30082.98|30082.98|30082.98|30082.98|30082.98|0
1651137620000|2022-04-28 09:20:20|30075.91|30075.91|30075.91|30075.91|30075.91|30075.91|30075.91|30075.91|0
1651137630000|2022-04-28 09:20:30|30079.44|30079.44|30079.44|30079.44|30079.44|30079.44|30079.44|30079.44|0
1651137660000|2022-04-28 09:21:00|30086.51|30086.51|30086.51|30086.51|30086.51|30086.51|30086.51|30086.51|0
1651137700000|2022-04-28 09:21:40|30090.05|30090.05|30090.05|30090.05|30090.05|30090.05|30090.05|30090.05|0
1651137720000|2022-04-28 09:22:00|30086.51|30086.51|30089.75|30089.75|30089.75|30089.75|30086.21|30086.21|0
1651137740000|2022-04-28 09:22:20|30093.28|30093.28|30096.82|30096.82|30096.82|30096.82|30093.28|30093.28|0
1651137770000|2022-04-28 09:22:50|30100.35|30100.35|30100.35|30100.35|30100.35|30100.35|30100.35|30100.35|0
1651137780000|2022-04-28 09:23:00|30103.89|30103.89|30100.35|30100.35|30103.89|30103.89|30100.35|30100.35|0
1651137800000|2022-04-28 09:23:20|30089.75|30089.75|30089.75|30089.75|30089.75|30089.75|30089.75|30089.75|0
1651137810000|2022-04-28 09:23:30|30091.25|30091.25|30091.25|30091.25|30091.25|30091.25|30091.25|30091.25|0
1651137830000|2022-04-28 09:23:50|30084.18|30084.18|30080.64|30080.64|30084.18|30084.18|30080.64|30080.64|0
1651137850000|2022-04-28 09:24:10|30077.11|30077.11|30077.11|30077.11|30077.11|30077.11|30077.11|30077.11|0
1651137860000|2022-04-28 09:24:20|30072.97|30072.97|30072.97|30072.97|30072.97|30072.97|30072.97|30072.97|0
1651137880000|2022-04-28 09:24:40|30069.44|30069.44|30069.44|30069.44|30069.44|30069.44|30069.44|30069.44|0
1651137900000|2022-04-28 09:25:00|30069.03|30069.03|30069.03|30069.03|30069.03|30069.03|30069.03|30069.03|0
1651137910000|2022-04-28 09:25:10|30065.49|30065.49|30065.49|30065.49|30065.49|30065.49|30065.49|30065.49|0
1651137940000|2022-04-28 09:25:40|30054.89|30054.89|30054.89|30054.89|30054.89|30054.89|30054.89|30054.89|0
1651137960000|2022-04-28 09:26:00|30054.29|30054.29|30054.29|30054.29|30054.29|30054.29|30054.29|30054.29|0
1651137970000|2022-04-28 09:26:10|30054.7|30054.7|30054.7|30054.7|30054.7|30054.7|30054.7|30054.7|0
1651137990000|2022-04-28 09:26:30|30051.16|30051.16|30047.63|30047.63|30051.16|30051.16|30047.63|30047.63|0
1651138010000|2022-04-28 09:26:50|30040.56|30040.56|30040.56|30040.56|30040.56|30040.56|30040.56|30040.56|0
1651138030000|2022-04-28 09:27:10|30033.49|30033.49|30033.49|30033.49|30033.49|30033.49|30033.49|30033.49|0
1651138060000|2022-04-28 09:27:40|30029.95|30029.95|30029.95|30029.95|30033.49|30033.49|30029.95|30029.95|0
1651138090000|2022-04-28 09:28:10|30033.49|30033.49|30033.49|30033.49|30033.49|30033.49|30033.49|30033.49|0
1651138120000|2022-04-28 09:28:40|30033.19|30033.19|30033.19|30033.19|30033.19|30033.19|30033.19|30033.19|0
1651138130000|2022-04-28 09:28:50|30029.65|30029.65|30033.19|30033.19|30033.19|30033.19|30029.65|30029.65|0
1651138140000|2022-04-28 09:29:00|30040.26|30040.26|30040.26|30040.26|30040.26|30040.26|30040.26|30040.26|0
1651138150000|2022-04-28 09:29:10|30043.79|30043.79|30043.79|30043.79|30043.79|30043.79|30043.79|30043.79|0
1651138160000|2022-04-28 09:29:20|30040.26|30040.26|30040.26|30040.26|30040.26|30040.26|30040.26|30040.26|0
1651138180000|2022-04-28 09:29:40|30036.72|30036.72|30036.72|30036.72|30036.72|30036.72|30036.72|30036.72|0
1651138200000|2022-04-28 09:30:00|30036.42|30036.42|30036.42|30036.42|30039.96|30039.96|30036.42|30036.42|0
1651138210000|2022-04-28 09:30:10|30037.02|30037.02|30040.56|30040.56|30040.56|30040.56|30037.02|30037.02|0
1651138230000|2022-04-28 09:30:30|30047.63|30047.63|30047.63|30047.63|30047.63|30047.63|30047.63|30047.63|0
1651138240000|2022-04-28 09:30:40|30047.33|30047.33|30035.82|30035.82|30047.33|30047.33|30035.82|30035.82|0
1651138250000|2022-04-28 09:30:50|30032.29|30032.29|30032.29|30032.29|30032.29|30032.29|30032.29|30032.29|0
1651138260000|2022-04-28 09:31:00|30028.75|30028.75|30028.15|30028.15|30028.75|30028.75|30028.15|30028.15|0
1651138270000|2022-04-28 09:31:10|30028.75|30028.75|30025.82|30025.82|30028.75|30028.75|30024.92|30024.92|0
1651138300000|2022-04-28 09:31:40|30018.75|30018.75|30022.28|30022.28|30022.28|30022.28|30018.75|30018.75|0
1651138310000|2022-04-28 09:31:50|30021.68|30021.68|30014.61|30014.61|30021.68|30021.68|30014.61|30014.61|0
1651138320000|2022-04-28 09:32:00|30011.08|30011.08|30011.08|30011.08|30011.08|30011.08|30011.08|30011.08|0
1651138330000|2022-04-28 09:32:10|30007.54|30007.54|30004.01|30004.01|30011.08|30011.08|30004.01|30004.01|0
1651138350000|2022-04-28 09:32:30|30000.47|30000.47|30000.47|30000.47|30000.47|30000.47|30000.47|30000.47|0
1651138360000|2022-04-28 09:32:40|30004.01|30004.01|30011.08|30011.08|30011.08|30011.08|30004.01|30004.01|0
1651138370000|2022-04-28 09:32:50|30014.61|30014.61|30018.15|30018.15|30018.15|30018.15|30014.61|30014.61|0
1651138380000|2022-04-28 09:33:00|30019.35|30019.35|30019.35|30019.35|30019.35|30019.35|30019.35|30019.35|0
1651138390000|2022-04-28 09:33:10|30019.65|30019.65|30012.58|30012.58|30019.65|30019.65|30012.58|30012.58|0
1651138400000|2022-04-28 09:33:20|30016.11|30016.11|30026.72|30026.72|30026.72|30026.72|30016.11|30016.11|0
1651138420000|2022-04-28 09:33:40|30023.18|30023.18|30023.18|30023.18|30023.18|30023.18|30023.18|30023.18|0
1651138440000|2022-04-28 09:34:00|30016.11|30016.11|30009.04|30009.04|30019.65|30019.65|30009.04|30009.04|0
1651138450000|2022-04-28 09:34:10|30012.58|30012.58|30012.58|30012.58|30012.58|30012.58|30012.58|30012.58|0
1651138480000|2022-04-28 09:34:40|30001.97|30001.97|30001.97|30001.97|30001.97|30001.97|30001.97|30001.97|0
1651138500000|2022-04-28 09:35:00|29998.44|29998.44|30002.27|30002.27|30002.27|30002.27|29998.44|29998.44|0
1651138510000|2022-04-28 09:35:10|30005.81|30005.81|30005.81|30005.81|30005.81|30005.81|30005.81|30005.81|0
1651138520000|2022-04-28 09:35:20|30012.88|30012.88|30016.41|30016.41|30016.41|30016.41|30012.88|30012.88|0
1651138530000|2022-04-28 09:35:30|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|0
1651138550000|2022-04-28 09:35:50|30016.41|30016.41|30016.41|30016.41|30016.41|30016.41|30016.41|30016.41|0
1651138580000|2022-04-28 09:36:20|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|0
1651138600000|2022-04-28 09:36:40|30013.85|30013.85|30006.78|30006.78|30013.85|30013.85|30006.78|30006.78|0
1651138620000|2022-04-28 09:37:00|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|0
1651138630000|2022-04-28 09:37:10|30014.45|30014.45|30014.45|30014.45|30014.45|30014.45|30014.45|30014.45|0
1651138640000|2022-04-28 09:37:20|30014.15|30014.15|30007.08|30007.08|30014.15|30014.15|30007.08|30007.08|0
1651138660000|2022-04-28 09:37:40|30003.54|30003.54|29996.47|29996.47|30003.54|30003.54|29992.94|29992.94|0
1651138670000|2022-04-28 09:37:50|30000.01|30000.01|29985.87|29985.87|30000.01|30000.01|29985.87|29985.87|0
1651138680000|2022-04-28 09:38:00|29989.4|29989.4|29989.65|29989.65|29989.65|29989.65|29989.4|29989.4|0
1651138730000|2022-04-28 09:38:50|29989.35|29989.35|29989.35|29989.35|29989.35|29989.35|29989.35|29989.35|0
1651138750000|2022-04-28 09:39:10|29985.81|29985.81|29975.21|29975.21|29985.81|29985.81|29975.21|29975.21|0
1651138760000|2022-04-28 09:39:20|29971.67|29971.67|29968.14|29968.14|29971.67|29971.67|29968.14|29968.14|0
1651138770000|2022-04-28 09:39:30|29971.67|29971.67|29971.67|29971.67|29971.67|29971.67|29971.67|29971.67|0
1651138820000|2022-04-28 09:40:20|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|0
1651138880000|2022-04-28 09:41:20|29961.07|29961.07|29961.07|29961.07|29961.07|29961.07|29961.07|29961.07|0
1651138920000|2022-04-28 09:42:00|29968.14|29968.14|29968.14|29968.14|29968.14|29968.14|29968.14|29968.14|0
1651138930000|2022-04-28 09:42:10|29978.74|29978.74|29978.74|29978.74|29978.74|29978.74|29978.74|29978.74|0
1651138940000|2022-04-28 09:42:20|29980.24|29980.24|29980.24|29980.24|29980.24|29980.24|29980.24|29980.24|0
1651138950000|2022-04-28 09:42:30|29983.78|29983.78|29976.71|29976.71|29983.78|29983.78|29976.71|29976.71|0
1651138960000|2022-04-28 09:42:40|29969.64|29969.64|29966.1|29966.1|29969.64|29969.64|29966.1|29966.1|0
1651138980000|2022-04-28 09:43:00|29969.64|29969.64|29962.57|29962.57|29969.64|29969.64|29962.57|29962.57|0
1651139000000|2022-04-28 09:43:20|29966.1|29966.1|29966.1|29966.1|29966.1|29966.1|29966.1|29966.1|0
1651139030000|2022-04-28 09:43:50|29962.57|29962.57|29955.5|29955.5|29962.57|29962.57|29955.5|29955.5|0
1651139050000|2022-04-28 09:44:10|29956.1|29956.1|29952.26|29952.26|29956.1|29956.1|29952.26|29952.26|0
1651139090000|2022-04-28 09:44:50|29948.73|29948.73|29933.28|29933.28|29948.73|29948.73|29912.97|29912.97|0
1651139100000|2022-04-28 09:45:00|29936.81|29936.81|29947.12|29947.12|29947.42|29947.42|29915.3|29915.3|0
1651139110000|2022-04-28 09:45:10|29943.58|29943.58|29943.58|29943.58|29943.58|29943.58|29940.05|29940.05|0
1651139130000|2022-04-28 09:45:30|29950.65|29950.65|29950.65|29950.65|29950.65|29950.65|29950.65|29950.65|0
1651139140000|2022-04-28 09:45:40|29961.26|29961.26|29957.72|29957.72|29961.26|29961.26|29957.72|29957.72|0
1651139150000|2022-04-28 09:45:50|29957.42|29957.42|29957.42|29957.42|29957.42|29957.42|29957.42|29957.42|0
1651139180000|2022-04-28 09:46:20|29978.63|29978.63|29978.63|29978.63|29978.63|29978.63|29978.63|29978.63|0
1651139190000|2022-04-28 09:46:30|29985.7|29985.7|29992.77|29992.77|29992.77|29992.77|29985.7|29985.7|0
1651139200000|2022-04-28 09:46:40|29989.24|29989.24|29989.54|29989.54|29989.54|29989.54|29989.24|29989.24|0
1651139210000|2022-04-28 09:46:50|29988.94|29988.94|29999.54|29999.54|29999.54|29999.54|29988.94|29988.94|0
1651139220000|2022-04-28 09:47:00|30003.08|30003.08|30003.08|30003.08|30003.08|30003.08|30003.08|30003.08|0
1651139260000|2022-04-28 09:47:40|30013.98|30013.98|30032.17|30032.17|30032.17|30032.17|30013.68|30013.68|0
1651139280000|2022-04-28 09:48:00|30039.24|30039.24|30039.24|30039.24|30039.24|30039.24|30039.24|30039.24|0
1651139300000|2022-04-28 09:48:20|30042.78|30042.78|30042.78|30042.78|30042.78|30042.78|30042.78|30042.78|0
1651139340000|2022-04-28 09:49:00|30053.38|30053.38|30053.38|30053.38|30053.38|30053.38|30053.38|30053.38|0
1651139350000|2022-04-28 09:49:10|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|0
1651139380000|2022-04-28 09:49:40|30048.08|30048.08|30049.85|30049.85|30049.85|30049.85|30048.08|30048.08|0
1651139410000|2022-04-28 09:50:10|30053.38|30053.38|30049.85|30049.85|30053.38|30053.38|30049.85|30049.85|0
1651139420000|2022-04-28 09:50:20|30046.31|30046.31|30028.64|30028.64|30046.31|30046.31|30028.64|30028.64|0
1651139430000|2022-04-28 09:50:30|30021.57|30021.57|30021.57|30021.57|30021.57|30021.57|30021.57|30021.57|0
1651139470000|2022-04-28 09:51:10|30014.5|30014.5|30007.43|30007.43|30014.5|30014.5|30007.43|30007.43|0
1651139490000|2022-04-28 09:51:30|30010.96|30010.96|30010.96|30010.96|30014.5|30014.5|30010.96|30010.96|0
1651139510000|2022-04-28 09:51:50|30000.36|30000.36|30000.36|30000.36|30000.36|30000.36|30000.36|30000.36|0
1651139520000|2022-04-28 09:52:00|29993.29|29993.29|29993.29|29993.29|29993.29|29993.29|29993.29|29993.29|0
1651139530000|2022-04-28 09:52:10|29992.99|29992.99|29992.99|29992.99|29992.99|29992.99|29992.99|29992.99|0
1651139560000|2022-04-28 09:52:40|29993.59|29993.59|29994.79|29994.79|29994.79|29994.79|29993.59|29993.59|0
1651139580000|2022-04-28 09:53:00|29984.19|29984.19|29977.12|29977.12|29984.19|29984.19|29977.12|29977.12|0
1651139590000|2022-04-28 09:53:10|29973.58|29973.58|29973.58|29973.58|29973.58|29973.58|29973.58|29973.58|0
1651139600000|2022-04-28 09:53:20|29977.12|29977.12|29977.12|29977.12|29977.12|29977.12|29977.12|29977.12|0
1651139610000|2022-04-28 09:53:30|29976.52|29976.52|29976.22|29976.22|29976.52|29976.52|29976.22|29976.22|0
1651139640000|2022-04-28 09:54:00|29976.82|29976.82|29980.35|29980.35|29983.89|29983.89|29976.82|29976.82|0
1651139670000|2022-04-28 09:54:30|29979.75|29979.75|29972.68|29972.68|29979.75|29979.75|29972.68|29972.68|0
1651139690000|2022-04-28 09:54:50|29976.22|29976.22|29976.22|29976.22|29976.22|29976.22|29976.22|29976.22|0
1651139710000|2022-04-28 09:55:10|29975.92|29975.92|29975.62|29975.62|29975.92|29975.92|29972.08|29972.08|0
1651139720000|2022-04-28 09:55:20|29979.15|29979.15|29986.22|29986.22|29986.22|29986.22|29979.15|29979.15|0
1651139730000|2022-04-28 09:55:30|29989.76|29989.76|29989.76|29989.76|29989.76|29989.76|29989.76|29989.76|0
1651139770000|2022-04-28 09:56:10|29996.83|29996.83|30010.96|30010.96|30010.96|30010.96|29996.83|29996.83|0
1651139780000|2022-04-28 09:56:20|30000.36|30000.36|29993.29|29993.29|30000.36|30000.36|29993.29|29993.29|0
1651139800000|2022-04-28 09:56:40|29992.69|29992.69|29992.69|29992.69|29992.69|29992.69|29992.69|29992.69|0
1651139820000|2022-04-28 09:57:00|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|0
1651139850000|2022-04-28 09:57:30|29999.76|29999.76|30003.29|30003.29|30003.29|30003.29|29999.76|29999.76|0
1651139860000|2022-04-28 09:57:40|30003.89|30003.89|30003.29|30003.29|30003.89|30003.89|30003.29|30003.29|0
1651139900000|2022-04-28 09:58:20|30013.9|30013.9|30013.9|30013.9|30013.9|30013.9|30013.9|30013.9|0
1651139940000|2022-04-28 09:59:00|30006.83|30006.83|30006.83|30006.83|30006.83|30006.83|30006.83|30006.83|0
1651139980000|2022-04-28 09:59:40|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|0
1651139990000|2022-04-28 09:59:50|29985.62|29985.62|29975.01|29975.01|29985.62|29985.62|29975.01|29975.01|0
1651140000000|2022-04-28 10:00:00|29985.62|29985.62|29989.15|29989.15|29989.15|29989.15|29985.62|29985.62|0
1651140030000|2022-04-28 10:00:30|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|29996.22|0
1651140070000|2022-04-28 10:01:10|29989.15|29989.15|29989.45|29989.45|29989.45|29989.45|29989.15|29989.15|0
1651140110000|2022-04-28 10:01:50|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|0
1651140130000|2022-04-28 10:02:10|30000.06|30000.06|30000.06|30000.06|30000.06|30000.06|30000.06|30000.06|0
1651140150000|2022-04-28 10:02:30|30014.2|30014.2|30014.2|30014.2|30014.2|30014.2|30014.2|30014.2|0
1651140170000|2022-04-28 10:02:50|30014.8|30014.8|30014.2|30014.2|30014.8|30014.8|30014.2|30014.2|0
1651140180000|2022-04-28 10:03:00|30010.66|30010.66|30010.66|30010.66|30010.66|30010.66|30010.66|30010.66|0
1651140210000|2022-04-28 10:03:30|30017.73|30017.73|30017.73|30017.73|30017.73|30017.73|30017.73|30017.73|0
1651140220000|2022-04-28 10:03:40|30021.27|30021.27|30021.27|30021.27|30021.27|30021.27|30021.27|30021.27|0
1651140250000|2022-04-28 10:04:10|30017.73|30017.73|30017.73|30017.73|30017.73|30017.73|30017.73|30017.73|0
1651140300000|2022-04-28 10:05:00|30014.2|30014.2|30017.73|30017.73|30017.73|30017.73|30014.2|30014.2|0
1651140310000|2022-04-28 10:05:10|30024.8|30024.8|30024.8|30024.8|30024.8|30024.8|30024.8|30024.8|0
1651140370000|2022-04-28 10:06:10|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|30003.59|0
1651140380000|2022-04-28 10:06:20|30007.13|30007.13|30010.66|30010.66|30010.66|30010.66|30007.13|30007.13|0
1651140390000|2022-04-28 10:06:30|30010.96|30010.96|30010.96|30010.96|30010.96|30010.96|30010.96|30010.96|0
1651140400000|2022-04-28 10:06:40|30014.5|30014.5|30018.03|30018.03|30018.03|30018.03|30014.5|30014.5|0
1651140410000|2022-04-28 10:06:50|30021.57|30021.57|30021.57|30021.57|30021.57|30021.57|30021.57|30021.57|0
1651140430000|2022-04-28 10:07:10|30032.17|30032.17|30035.71|30035.71|30035.71|30035.71|30032.17|30032.17|0
1651140440000|2022-04-28 10:07:20|30036.31|30036.31|30032.77|30032.77|30036.31|30036.31|30032.77|30032.77|0
1651140450000|2022-04-28 10:07:30|30033.18|30033.18|30033.18|30033.18|30033.18|30033.18|30033.18|30033.18|0
1651140460000|2022-04-28 10:07:40|30022.58|30022.58|30026.11|30026.11|30026.11|30026.11|30022.58|30022.58|0
1651140470000|2022-04-28 10:07:50|30040.25|30040.25|30043.79|30043.79|30043.79|30043.79|30040.25|30040.25|0
1651140480000|2022-04-28 10:08:00|30044.09|30044.09|30044.09|30044.09|30044.09|30044.09|30044.09|30044.09|0
1651140490000|2022-04-28 10:08:10|30047.62|30047.62|30044.09|30044.09|30047.62|30047.62|30044.09|30044.09|0
1651140510000|2022-04-28 10:08:30|30043.49|30043.49|30043.49|30043.49|30043.49|30043.49|30043.49|30043.49|0
1651140540000|2022-04-28 10:09:00|30047.02|30047.02|30050.56|30050.56|30050.56|30050.56|30047.02|30047.02|0
1651140550000|2022-04-28 10:09:10|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|0
1651140580000|2022-04-28 10:09:40|30045.26|30045.26|30050.56|30050.56|30050.56|30050.56|30045.26|30045.26|0
1651140590000|2022-04-28 10:09:50|30052.33|30052.33|30050.56|30050.56|30052.33|30052.33|30050.56|30050.56|0
1651140620000|2022-04-28 10:10:20|30050.32|30050.32|30050.32|30050.32|30050.32|30050.32|30050.32|30050.32|0
1651140670000|2022-04-28 10:11:10|30025.57|30025.57|30025.57|30025.57|30025.57|30025.57|30025.57|30025.57|0
1651140680000|2022-04-28 10:11:20|30018.5|30018.5|30022.04|30022.04|30022.04|30022.04|30018.5|30018.5|0
1651140760000|2022-04-28 10:12:40|30011.43|30011.43|30011.43|30011.43|30011.43|30011.43|30011.43|30011.43|0
1651140780000|2022-04-28 10:13:00|30014.97|30014.97|30014.97|30014.97|30014.97|30014.97|30014.97|30014.97|0
1651140790000|2022-04-28 10:13:10|30007.9|30007.9|30014.97|30014.97|30014.97|30014.97|30007.9|30007.9|0
1651140800000|2022-04-28 10:13:20|30015.87|30015.87|30015.87|30015.87|30015.87|30015.87|30015.87|30015.87|0
1651140820000|2022-04-28 10:13:40|30026.47|30026.47|30026.47|30026.47|30026.47|30026.47|30026.47|30026.47|0
1651140830000|2022-04-28 10:13:50|30022.94|30022.94|30023.24|30023.24|30023.24|30023.24|30022.94|30022.94|0
1651140860000|2022-04-28 10:14:20|30022.64|30022.64|30015.57|30015.57|30022.64|30022.64|30010.27|30010.27|0
1651140910000|2022-04-28 10:15:10|30017.34|30017.34|30022.64|30022.64|30022.64|30022.64|30017.34|30017.34|0
1651140920000|2022-04-28 10:15:20|30022.04|30022.04|30022.04|30022.04|30022.04|30022.04|30022.04|30022.04|0
1651140930000|2022-04-28 10:15:30|30025.57|30025.57|30025.57|30025.57|30025.57|30025.57|30025.57|30025.57|0
1651140940000|2022-04-28 10:15:40|30024.67|30024.67|30021.14|30021.14|30024.67|30024.67|30021.14|30021.14|0
1651140980000|2022-04-28 10:16:20|30028.21|30028.21|30028.21|30028.21|30028.21|30028.21|30028.21|30028.21|0
1651141000000|2022-04-28 10:16:40|30021.14|30021.14|30021.14|30021.14|30021.14|30021.14|30021.14|30021.14|0
1651141040000|2022-04-28 10:17:20|30024.67|30024.67|30021.14|30021.14|30024.67|30024.67|30021.14|30021.14|0
1651141050000|2022-04-28 10:17:30|30014.07|30014.07|30014.07|30014.07|30014.07|30014.07|30014.07|30014.07|0
1651141070000|2022-04-28 10:17:50|30010.53|30010.53|30010.53|30010.53|30010.53|30010.53|30010.53|30010.53|0
1651141080000|2022-04-28 10:18:00|30003.46|30003.46|30010.05|30010.05|30010.05|30010.05|30002.98|30002.98|0
1651141090000|2022-04-28 10:18:10|30013.58|30013.58|30013.82|30013.82|30013.82|30013.82|30013.58|30013.58|0
1651141140000|2022-04-28 10:19:00|30006.75|30006.75|30003.22|30003.22|30006.75|30006.75|30003.22|30003.22|0
1651141180000|2022-04-28 10:19:40|30006.75|30006.75|30003.22|30003.22|30006.75|30006.75|29996.15|29996.15|0
1651141190000|2022-04-28 10:19:50|30006.75|30006.75|30020.89|30020.89|30020.89|30020.89|30006.75|30006.75|0
1651141220000|2022-04-28 10:20:20|30017.36|30017.36|30017.36|30017.36|30017.36|30017.36|30017.36|30017.36|0
1651141230000|2022-04-28 10:20:30|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|0
1651141240000|2022-04-28 10:20:40|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|0
1651141260000|2022-04-28 10:21:00|30012.32|30012.32|30012.32|30012.32|30012.32|30012.32|30012.32|30012.32|0
1651141270000|2022-04-28 10:21:10|30012.62|30012.62|30012.62|30012.62|30012.62|30012.62|30012.62|30012.62|0
1651141280000|2022-04-28 10:21:20|30012.92|30012.92|30012.92|30012.92|30012.92|30012.92|30012.92|30012.92|0
1651141290000|2022-04-28 10:21:30|30013.22|30013.22|30013.22|30013.22|30013.22|30013.22|30013.22|30013.22|0
1651141310000|2022-04-28 10:21:50|30012.92|30012.92|30012.92|30012.92|30012.92|30012.92|30012.92|30012.92|0
1651141370000|2022-04-28 10:22:50|30016.46|30016.46|30012.92|30012.92|30016.46|30016.46|30012.92|30012.92|0
1651141390000|2022-04-28 10:23:10|30016.46|30016.46|30019.99|30019.99|30019.99|30019.99|30016.46|30016.46|0
1651141440000|2022-04-28 10:24:00|30004.09|30004.09|30004.09|30004.09|30004.09|30004.09|30004.09|30004.09|0
1651141450000|2022-04-28 10:24:10|30002.32|30002.32|29991.71|29991.71|30002.32|30002.32|29991.71|29991.71|0
1651141460000|2022-04-28 10:24:20|29988.18|29988.18|29987.58|29987.58|29988.18|29988.18|29987.58|29987.58|0
1651141490000|2022-04-28 10:24:50|29980.51|29980.51|29976.97|29976.97|29980.51|29980.51|29976.97|29976.97|0
1651141520000|2022-04-28 10:25:20|29973.44|29973.44|29968.14|29968.14|29973.44|29973.44|29968.14|29968.14|0
1651141530000|2022-04-28 10:25:30|29973.44|29973.44|29980.51|29980.51|29980.51|29980.51|29973.44|29973.44|0
1651141540000|2022-04-28 10:25:40|29980.1|29980.1|29979.28|29979.28|29980.1|29980.1|29979.28|29979.28|0
1651141550000|2022-04-28 10:25:50|29968.67|29968.67|29966.91|29966.91|29968.67|29968.67|29966.91|29966.91|0
1651141570000|2022-04-28 10:26:10|29968.67|29968.67|29968.67|29968.67|29968.67|29968.67|29968.67|29968.67|0
1651141590000|2022-04-28 10:26:30|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|0
1651141600000|2022-04-28 10:26:40|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|0
1651141620000|2022-04-28 10:27:00|29968.67|29968.67|29968.67|29968.67|29968.67|29968.67|29968.67|29968.67|0
1651141630000|2022-04-28 10:27:10|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|0
1651141650000|2022-04-28 10:27:30|29972.51|29972.51|29986.65|29986.65|29986.65|29986.65|29972.51|29972.51|0
1651141680000|2022-04-28 10:28:00|29987.25|29987.25|29987.25|29987.25|29987.25|29987.25|29987.25|29987.25|0
1651141720000|2022-04-28 10:28:40|29987.85|29987.85|29987.85|29987.85|29991.39|29991.39|29987.85|29987.85|0
1651141730000|2022-04-28 10:28:50|29986.08|29986.08|30005.53|30005.53|30005.53|30005.53|29986.08|29986.08|0
1651141740000|2022-04-28 10:29:00|29991.39|29991.39|29991.39|29991.39|29991.39|29991.39|29991.39|29991.39|0
1651141770000|2022-04-28 10:29:30|29984.32|29984.32|29983.71|29983.71|29984.32|29984.32|29983.71|29983.71|0
1651141780000|2022-04-28 10:29:40|29984.02|29984.02|29984.32|29984.32|29984.32|29984.32|29983.71|29983.71|0
1651141800000|2022-04-28 10:30:00|29973.71|29973.71|29964.24|29964.24|29973.71|29973.71|29964.24|29964.24|0
1651141810000|2022-04-28 10:30:10|29964.84|29964.84|29957.77|29957.77|29964.84|29964.84|29957.77|29957.77|0
1651141830000|2022-04-28 10:30:30|29961.3|29961.3|29957.77|29957.77|29961.3|29961.3|29957.77|29957.77|0
1651141840000|2022-04-28 10:30:40|29964.84|29964.84|29964.84|29964.84|29964.84|29964.84|29964.84|29964.84|0
1651141890000|2022-04-28 10:31:30|29950.7|29950.7|29957.77|29957.77|29957.77|29957.77|29950.7|29950.7|0
1651141900000|2022-04-28 10:31:40|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|0
1651141920000|2022-04-28 10:32:00|29961.6|29961.6|29961.6|29961.6|29961.6|29961.6|29961.6|29961.6|0
1651141990000|2022-04-28 10:33:10|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|0
1651142000000|2022-04-28 10:33:20|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|0
1651142010000|2022-04-28 10:33:30|29967.51|29967.51|29972.81|29972.81|29972.81|29972.81|29967.51|29967.51|0
1651142100000|2022-04-28 10:35:00|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|0
1651142110000|2022-04-28 10:35:10|30008.4|30008.4|30008.4|30008.4|30008.4|30008.4|30008.4|30008.4|0
1651142150000|2022-04-28 10:35:50|30015.47|30015.47|30015.47|30015.47|30015.47|30015.47|30015.47|30015.47|0
1651142160000|2022-04-28 10:36:00|30013.7|30013.7|30015.47|30015.47|30015.47|30015.47|30011.94|30011.94|0
1651142170000|2022-04-28 10:36:10|30011.94|30011.94|30011.94|30011.94|30011.94|30011.94|30011.94|30011.94|0
1651142180000|2022-04-28 10:36:20|30019.01|30019.01|30050.82|30050.82|30050.82|30050.82|30019.01|30019.01|0
1651142190000|2022-04-28 10:36:30|30051.23|30051.23|30051.23|30051.23|30054.76|30054.76|30051.23|30051.23|0
1651142200000|2022-04-28 10:36:40|30045.93|30045.93|30051.23|30051.23|30051.23|30051.23|30045.93|30045.93|0
1651142210000|2022-04-28 10:36:50|30051.83|30051.83|30047.69|30047.69|30055.37|30055.37|30047.69|30047.69|0
1651142220000|2022-04-28 10:37:00|30054.76|30054.76|30054.76|30054.76|30054.76|30054.76|30054.76|30054.76|0
1651142230000|2022-04-28 10:37:10|30047.69|30047.69|30047.69|30047.69|30047.69|30047.69|30047.69|30047.69|0
1651142240000|2022-04-28 10:37:20|30040.62|30040.62|30040.62|30040.62|30040.62|30040.62|30040.62|30040.62|0
1651142270000|2022-04-28 10:37:50|30044.16|30044.16|30044.16|30044.16|30044.16|30044.16|30044.16|30044.16|0
1651142280000|2022-04-28 10:38:00|30030.02|30030.02|30030.32|30030.32|30030.32|30030.32|30030.02|30030.02|0
1651142290000|2022-04-28 10:38:10|30037.39|30037.39|30037.39|30037.39|30037.39|30037.39|30037.39|30037.39|0
1651142300000|2022-04-28 10:38:20|30037.63|30037.63|30037.63|30037.63|30037.63|30037.63|30037.63|30037.63|0
1651142310000|2022-04-28 10:38:30|30055.31|30055.31|30055.31|30055.31|30055.31|30055.31|30055.31|30055.31|0
1651142330000|2022-04-28 10:38:50|30051.77|30051.77|30051.77|30051.77|30051.77|30051.77|30051.77|30051.77|0
1651142370000|2022-04-28 10:39:30|30052.07|30052.07|30055.61|30055.61|30055.61|30055.61|30052.07|30052.07|0
1651142390000|2022-04-28 10:39:50|30041.47|30041.47|30041.47|30041.47|30041.47|30041.47|30041.47|30041.47|0
1651142400000|2022-04-28 10:40:00|30037.93|30037.93|30034.4|30034.4|30037.93|30037.93|30034.4|30034.4|0
1651142410000|2022-04-28 10:40:10|30037.93|30037.93|30045|30045|30045|30045|30037.93|30037.93|0
1651142420000|2022-04-28 10:40:20|30052.07|30052.07|30052.07|30052.07|30052.07|30052.07|30052.07|30052.07|0
1651142440000|2022-04-28 10:40:40|30052.37|30052.37|30060.34|30060.34|30060.34|30060.34|30052.37|30052.37|0
1651142460000|2022-04-28 10:41:00|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|0
1651142470000|2022-04-28 10:41:10|30065.38|30065.38|30068.92|30068.92|30068.92|30068.92|30065.38|30065.38|0
1651142480000|2022-04-28 10:41:20|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|30061.85|0
1651142490000|2022-04-28 10:41:30|30062.45|30062.45|30062.45|30062.45|30062.45|30062.45|30062.45|30062.45|0
1651142500000|2022-04-28 10:41:40|30058.91|30058.91|30058.91|30058.91|30058.91|30058.91|30058.91|30058.91|0
1651142540000|2022-04-28 10:42:20|30065.98|30065.98|30065.98|30065.98|30065.98|30065.98|30065.98|30065.98|0
1651142560000|2022-04-28 10:42:40|30051.84|30051.84|30051.84|30051.84|30051.84|30051.84|30048.31|30048.31|0
1651142570000|2022-04-28 10:42:50|30052.44|30052.44|30052.44|30052.44|30052.44|30052.44|30052.44|30052.44|0
1651142580000|2022-04-28 10:43:00|30052.74|30052.74|30052.74|30052.74|30052.74|30052.74|30052.74|30052.74|0
1651142630000|2022-04-28 10:43:50|30059.81|30059.81|30059.81|30059.81|30059.81|30059.81|30059.81|30059.81|0
1651142640000|2022-04-28 10:44:00|30066.88|30066.88|30082.25|30082.25|30082.25|30082.25|30066.88|30066.88|0
1651142660000|2022-04-28 10:44:20|30071.65|30071.65|30072.85|30072.85|30072.85|30072.85|30071.65|30071.65|0
1651142670000|2022-04-28 10:44:30|30071.65|30071.65|30070.75|30070.75|30071.65|30071.65|30070.75|30070.75|0
1651142730000|2022-04-28 10:45:30|30070.34|30070.34|30070.34|30070.34|30070.34|30070.34|30070.34|30070.34|0
1651142740000|2022-04-28 10:45:40|30066.8|30066.8|30063.27|30063.27|30066.8|30066.8|30059.73|30059.73|0
1651142770000|2022-04-28 10:46:10|30070.34|30070.34|30070.34|30070.34|30070.34|30070.34|30070.34|30070.34|0
1651142820000|2022-04-28 10:47:00|30070.04|30070.04|30059.43|30059.43|30070.04|30070.04|30059.43|30059.43|0
1651142830000|2022-04-28 10:47:10|30059.13|30059.13|30061.96|30061.96|30061.96|30061.96|30058.42|30058.42|0
1651142840000|2022-04-28 10:47:20|30058.42|30058.42|30051.35|30051.35|30058.42|30058.42|30051.35|30051.35|0
1651142850000|2022-04-28 10:47:30|30050.75|30050.75|30050.04|30050.04|30050.75|30050.75|30050.04|30050.04|0
1651142870000|2022-04-28 10:47:50|30050.34|30050.34|30050.64|30050.64|30050.64|30050.64|30050.34|30050.34|0
1651142880000|2022-04-28 10:48:00|30050.23|30050.23|30049.63|30049.63|30050.23|30050.23|30049.63|30049.63|0
1651142890000|2022-04-28 10:48:10|30042.56|30042.56|30043.16|30043.16|30043.16|30043.16|30042.56|30042.56|0
1651142900000|2022-04-28 10:48:20|30042.92|30042.92|30039.38|30039.38|30042.92|30042.92|30039.38|30039.38|0
1651142910000|2022-04-28 10:48:30|30035.85|30035.85|30035.85|30035.85|30035.85|30035.85|30035.85|30035.85|0
1651142920000|2022-04-28 10:48:40|30039.38|30039.38|30039.38|30039.38|30039.38|30039.38|30039.38|30039.38|0
1651142930000|2022-04-28 10:48:50|30042.92|30042.92|30042.92|30042.92|30042.92|30042.92|30042.92|30042.92|0
1651142940000|2022-04-28 10:49:00|30049.99|30049.99|30049.99|30049.99|30049.99|30049.99|30049.99|30049.99|0
1651142980000|2022-04-28 10:49:40|30049.39|30049.39|30049.39|30049.39|30049.99|30049.99|30049.39|30049.39|0
1651142990000|2022-04-28 10:49:50|30049.69|30049.69|30049.69|30049.69|30049.69|30049.69|30049.69|30049.69|0
1651143000000|2022-04-28 10:50:00|30053.22|30053.22|30053.22|30053.22|30053.22|30053.22|30053.22|30053.22|0
1651143010000|2022-04-28 10:50:10|30063.83|30063.83|30063.83|30063.83|30063.83|30063.83|30063.83|30063.83|0
1651143040000|2022-04-28 10:50:40|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|0
1651143050000|2022-04-28 10:50:50|30056.76|30056.76|30056.76|30056.76|30056.76|30056.76|30056.76|30056.76|0
1651143070000|2022-04-28 10:51:10|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|30060.29|0
1651143080000|2022-04-28 10:51:20|30061.49|30061.49|30061.79|30061.79|30061.79|30061.79|30061.49|30061.49|0
1651143090000|2022-04-28 10:51:30|30062.4|30062.4|30061.67|30061.67|30062.4|30062.4|30061.67|30061.67|0
1651143110000|2022-04-28 10:51:50|30054.6|30054.6|30052.83|30052.83|30054.6|30054.6|30052.83|30052.83|0
1651143140000|2022-04-28 10:52:20|30058.13|30058.13|30058.13|30058.13|30058.13|30058.13|30058.13|30058.13|0
1651143200000|2022-04-28 10:53:20|30057.53|30057.53|30079.34|30079.34|30079.34|30079.34|30057.23|30057.23|0
1651143210000|2022-04-28 10:53:30|30079.64|30079.64|30066.37|30066.37|30079.64|30079.64|30065.5|30065.5|0
1651143220000|2022-04-28 10:53:40|30066.97|30066.97|30066.97|30066.97|30066.97|30066.97|30066.97|30066.97|0
1651143230000|2022-04-28 10:53:50|30068.74|30068.74|30072.27|30072.27|30072.27|30072.27|30068.74|30068.74|0
1651143240000|2022-04-28 10:54:00|30075.81|30075.81|30075.81|30075.81|30075.81|30075.81|30075.81|30075.81|0
1651143260000|2022-04-28 10:54:20|30072.27|30072.27|30072.27|30072.27|30072.27|30072.27|30072.27|30072.27|0
1651143270000|2022-04-28 10:54:30|30065.2|30065.2|30061.67|30061.67|30065.2|30065.2|30058.13|30058.13|0
1651143320000|2022-04-28 10:55:20|30061.97|30061.97|30061.97|30061.97|30061.97|30061.97|30061.97|30061.97|0
1651143350000|2022-04-28 10:55:50|30058.44|30058.44|30072.57|30072.57|30072.57|30072.57|30058.44|30058.44|0
1651143360000|2022-04-28 10:56:00|30065.5|30065.5|30069.52|30069.52|30073.06|30073.06|30065.5|30065.5|0
1651143370000|2022-04-28 10:56:10|30070.12|30070.12|30070.73|30070.73|30070.73|30070.73|30069.82|30069.82|0
1651143380000|2022-04-28 10:56:20|30067.19|30067.19|30067.19|30067.19|30067.19|30067.19|30067.19|30067.19|0
1651143420000|2022-04-28 10:57:00|30067.6|30067.6|30067.6|30067.6|30067.6|30067.6|30067.6|30067.6|0
1651143430000|2022-04-28 10:57:10|30071.14|30071.14|30071.14|30071.14|30071.14|30071.14|30071.14|30071.14|0
1651143470000|2022-04-28 10:57:50|30074.67|30074.67|30079.11|30079.11|30079.41|30079.41|30074.67|30074.67|0
1651143490000|2022-04-28 10:58:10|30079.71|30079.71|30080.01|30080.01|30080.01|30080.01|30079.71|30079.71|0
1651143500000|2022-04-28 10:58:20|30072.94|30072.94|30072.94|30072.94|30072.94|30072.94|30072.94|30072.94|0
1651143510000|2022-04-28 10:58:30|30069.4|30069.4|30070.22|30070.22|30070.22|30070.22|30069.4|30069.4|0
1651143530000|2022-04-28 10:58:50|30073.76|30073.76|30082.14|30082.14|30085.67|30085.67|30073.76|30073.76|0
1651143540000|2022-04-28 10:59:00|30080.64|30080.64|30080.94|30080.94|30080.94|30080.94|30080.34|30080.34|0
1651143550000|2022-04-28 10:59:10|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|30083.87|30083.87|0
1651143560000|2022-04-28 10:59:20|30085.37|30085.37|30085.37|30085.37|30085.37|30085.37|30085.37|30085.37|0
1651143570000|2022-04-28 10:59:30|30088.91|30088.91|30088.91|30088.91|30088.91|30088.91|30088.91|30088.91|0
1651143580000|2022-04-28 10:59:40|30088.31|30088.31|30086.8|30086.8|30088.31|30088.31|30086.8|30086.8|0
1651143590000|2022-04-28 10:59:50|30086.5|30086.5|30079.43|30079.43|30086.5|30086.5|30079.43|30079.43|0
1651143600000|2022-04-28 11:00:00|30082.97|30082.97|30082.97|30082.97|30082.97|30082.97|30082.97|30082.97|0
1651143610000|2022-04-28 11:00:10|30090.04|30090.04|30090.94|30090.94|30090.94|30090.94|30089.44|30089.44|0
1651143620000|2022-04-28 11:00:20|30091.24|30091.24|30091.24|30091.24|30091.24|30091.24|30091.24|30091.24|0
1651143630000|2022-04-28 11:00:30|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|0
1651143640000|2022-04-28 11:00:40|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|0
1651143660000|2022-04-28 11:01:00|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|0
1651143670000|2022-04-28 11:01:10|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|0
1651143710000|2022-04-28 11:01:50|30073.27|30073.27|30073.27|30073.27|30073.27|30073.27|30073.27|30073.27|0
1651143720000|2022-04-28 11:02:00|30073.57|30073.57|30073.87|30073.87|30073.87|30073.87|30073.57|30073.57|0
1651143730000|2022-04-28 11:02:10|30080.94|30080.94|30080.94|30080.94|30080.94|30080.94|30080.94|30080.94|0
1651143750000|2022-04-28 11:02:30|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|0
1651143770000|2022-04-28 11:02:50|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|0
1651143780000|2022-04-28 11:03:00|30095.08|30095.08|30095.08|30095.08|30095.08|30095.08|30095.08|30095.08|0
1651143800000|2022-04-28 11:03:20|30098.61|30098.61|30098.61|30098.61|30098.61|30098.61|30098.61|30098.61|0
1651143810000|2022-04-28 11:03:30|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|30091.54|0
1651143830000|2022-04-28 11:03:50|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|30088.01|0
1651143840000|2022-04-28 11:04:00|30082.97|30082.97|30082.97|30082.97|30082.97|30082.97|30082.97|30082.97|0
1651143850000|2022-04-28 11:04:10|30083.57|30083.57|30083.57|30083.57|30083.57|30083.57|30083.57|30083.57|0
1651143860000|2022-04-28 11:04:20|30084.47|30084.47|30088.01|30088.01|30088.01|30088.01|30084.47|30084.47|0
1651143890000|2022-04-28 11:04:50|30080.94|30080.94|30080.94|30080.94|30080.94|30080.94|30080.94|30080.94|0
1651143920000|2022-04-28 11:05:20|30083.04|30083.04|30083.04|30083.04|30083.04|30083.04|30083.04|30083.04|0
1651143930000|2022-04-28 11:05:30|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|0
1651143940000|2022-04-28 11:05:40|30085.75|30085.75|30089.59|30089.59|30089.59|30089.59|30085.75|30085.75|0
1651143970000|2022-04-28 11:06:10|30086.06|30086.06|30086.06|30086.06|30086.06|30086.06|30086.06|30086.06|0
1651143990000|2022-04-28 11:06:30|30093.13|30093.13|30096.66|30096.66|30096.66|30096.66|30093.13|30093.13|0
1651144000000|2022-04-28 11:06:40|30100.19|30100.19|30100.19|30100.19|30100.19|30100.19|30100.19|30100.19|0
1651144010000|2022-04-28 11:06:50|30100.5|30100.5|30100.8|30100.8|30100.8|30100.8|30100.5|30100.5|0
1651144020000|2022-04-28 11:07:00|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|0
1651144030000|2022-04-28 11:07:10|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|0
1651144050000|2022-04-28 11:07:30|30111.4|30111.4|30107.87|30107.87|30111.4|30111.4|30107.87|30107.87|0
1651144060000|2022-04-28 11:07:40|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|0
1651144070000|2022-04-28 11:07:50|30104.93|30104.93|30104.93|30104.93|30104.93|30104.93|30104.93|30104.93|0
1651144080000|2022-04-28 11:08:00|30108.47|30108.47|30112|30112|30112|30112|30108.47|30108.47|0
1651144090000|2022-04-28 11:08:10|30112.3|30112.3|30119.37|30119.37|30119.37|30119.37|30112.3|30112.3|0
1651144110000|2022-04-28 11:08:30|30122.91|30122.91|30126.44|30126.44|30126.44|30126.44|30122.91|30122.91|0
1651144120000|2022-04-28 11:08:40|30122.91|30122.91|30116.44|30116.44|30122.91|30122.91|30112.3|30112.3|0
1651144140000|2022-04-28 11:09:00|30119.97|30119.97|30119.97|30119.97|30119.97|30119.97|30119.97|30119.97|0
1651144150000|2022-04-28 11:09:10|30119.37|30119.37|30119.37|30119.37|30119.37|30119.37|30119.37|30119.37|0
1651144160000|2022-04-28 11:09:20|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|0
1651144170000|2022-04-28 11:09:30|30115.84|30115.84|30115.84|30115.84|30115.84|30115.84|30115.84|30115.84|0
1651144180000|2022-04-28 11:09:40|30108.77|30108.77|30109.07|30109.07|30109.07|30109.07|30108.77|30108.77|0
1651144190000|2022-04-28 11:09:50|30098.46|30098.46|30098.16|30098.16|30098.46|30098.46|30098.16|30098.16|0
1651144200000|2022-04-28 11:10:00|30097.56|30097.56|30097.56|30097.56|30097.56|30097.56|30097.56|30097.56|0
1651144210000|2022-04-28 11:10:10|30101.1|30101.1|30104.93|30104.93|30104.93|30104.93|30101.1|30101.1|0
1651144220000|2022-04-28 11:10:20|30108.47|30108.47|30115.54|30115.54|30115.54|30115.54|30108.47|30108.47|0
1651144230000|2022-04-28 11:10:30|30112|30112|30112|30112|30112|30112|30112|30112|0
1651144240000|2022-04-28 11:10:40|30111.7|30111.7|30112|30112|30112|30112|30111.7|30111.7|0
1651144250000|2022-04-28 11:10:50|30112.9|30112.9|30112.9|30112.9|30112.9|30112.9|30112.9|30112.9|0
1651144270000|2022-04-28 11:11:10|30112|30112|30112|30112|30112|30112|30112|30112|0
1651144290000|2022-04-28 11:11:30|30104.93|30104.93|30108.47|30108.47|30108.47|30108.47|30104.93|30104.93|0
1651144320000|2022-04-28 11:12:00|30115.54|30115.54|30122.61|30122.61|30122.61|30122.61|30115.54|30115.54|0
1651144360000|2022-04-28 11:12:40|30121.1|30121.1|30111.1|30111.1|30121.7|30121.7|30111.1|30111.1|0
1651144370000|2022-04-28 11:12:50|30107.57|30107.57|30106.96|30106.96|30108.47|30108.47|30106.96|30106.96|0
1651144380000|2022-04-28 11:13:00|30106.66|30106.66|30107.57|30107.57|30107.57|30107.57|30106.66|30106.66|0
1651144390000|2022-04-28 11:13:10|30114.63|30114.63|30114.63|30114.63|30114.63|30114.63|30114.63|30114.63|0
1651144410000|2022-04-28 11:13:30|30114.33|30114.33|30114.33|30114.33|30114.33|30114.33|30114.33|30114.33|0
1651144420000|2022-04-28 11:13:40|30114.03|30114.03|30114.63|30114.63|30114.94|30114.94|30114.03|30114.03|0
1651144430000|2022-04-28 11:13:50|30114.33|30114.33|30114.33|30114.33|30114.33|30114.33|30114.33|30114.33|0
1651144440000|2022-04-28 11:14:00|30113.73|30113.73|30106.66|30106.66|30113.73|30113.73|30106.66|30106.66|0
1651144450000|2022-04-28 11:14:10|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|0
1651144480000|2022-04-28 11:14:40|30102.72|30102.72|30102.72|30102.72|30102.72|30102.72|30102.72|30102.72|0
1651144510000|2022-04-28 11:15:10|30103.02|30103.02|30093.62|30093.62|30103.02|30103.02|30092.41|30092.41|0
1651144520000|2022-04-28 11:15:20|30097.15|30097.15|30093.62|30093.62|30097.15|30097.15|30093.62|30093.62|0
1651144540000|2022-04-28 11:15:40|30093.32|30093.32|30093.92|30093.92|30093.92|30093.92|30093.32|30093.32|0
1651144580000|2022-04-28 11:16:20|30094.52|30094.52|30094.52|30094.52|30094.52|30094.52|30094.52|30094.52|0
1651144610000|2022-04-28 11:16:50|30098.05|30098.05|30098.05|30098.05|30098.05|30098.05|30098.05|30098.05|0
1651144620000|2022-04-28 11:17:00|30097.45|30097.45|30097.45|30097.45|30097.45|30097.45|30097.45|30097.45|0
1651144630000|2022-04-28 11:17:10|30104.52|30104.52|30104.52|30104.52|30104.52|30104.52|30104.52|30104.52|0
1651144660000|2022-04-28 11:17:40|30104.22|30104.22|30104.22|30104.22|30104.22|30104.22|30104.22|30104.22|0
1651144670000|2022-04-28 11:17:50|30097.15|30097.15|30097.15|30097.15|30097.15|30097.15|30097.15|30097.15|0
1651144680000|2022-04-28 11:18:00|30093.62|30093.62|30093.62|30093.62|30093.62|30093.62|30093.62|30093.62|0
1651144720000|2022-04-28 11:18:40|30079.48|30079.48|30076.35|30076.35|30079.48|30079.48|30075.94|30075.94|0
1651144760000|2022-04-28 11:19:20|30072.82|30072.82|30062.21|30062.21|30072.82|30072.82|30062.21|30062.21|0
1651144770000|2022-04-28 11:19:30|30065.75|30065.75|30065.75|30065.75|30065.75|30065.75|30065.75|30065.75|0
1651144780000|2022-04-28 11:19:40|30069.28|30069.28|30069.28|30069.28|30069.28|30069.28|30069.28|30069.28|0
1651144810000|2022-04-28 11:20:10|30065.75|30065.75|30065.75|30065.75|30065.75|30065.75|30065.75|30065.75|0
1651144820000|2022-04-28 11:20:20|30072.82|30072.82|30072.82|30072.82|30072.82|30072.82|30072.82|30072.82|0
1651144830000|2022-04-28 11:20:30|30069.28|30069.28|30069.28|30069.28|30069.28|30069.28|30069.28|30069.28|0
1651144840000|2022-04-28 11:20:40|30067.51|30067.51|30069.28|30069.28|30069.28|30069.28|30067.51|30067.51|0
1651144850000|2022-04-28 11:20:50|30076.35|30076.35|30076.35|30076.35|30076.35|30076.35|30076.35|30076.35|0
1651144870000|2022-04-28 11:21:10|30076.05|30076.05|30076.35|30076.35|30076.35|30076.35|30076.05|30076.05|0
1651144900000|2022-04-28 11:21:40|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|0
1651144910000|2022-04-28 11:21:50|30073.12|30073.12|30073.12|30073.12|30073.12|30073.12|30073.12|30073.12|0
1651144920000|2022-04-28 11:22:00|30073.72|30073.72|30073.72|30073.72|30073.72|30073.72|30073.72|30073.72|0
1651144930000|2022-04-28 11:22:10|30074.02|30074.02|30073.42|30073.42|30074.02|30074.02|30073.42|30073.42|0
1651144970000|2022-04-28 11:22:50|30073.01|30073.01|30076.54|30076.54|30076.54|30076.54|30073.01|30073.01|0
1651144990000|2022-04-28 11:23:10|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|0
1651145000000|2022-04-28 11:23:20|30079.78|30079.78|30079.78|30079.78|30079.78|30079.78|30079.78|30079.78|0
1651145020000|2022-04-28 11:23:40|30093.92|30093.92|30098.95|30098.95|30098.95|30098.95|30093.92|30093.92|0
1651145040000|2022-04-28 11:24:00|30091.88|30091.88|30087.45|30087.45|30091.88|30091.88|30087.45|30087.45|0
1651145070000|2022-04-28 11:24:30|30088.68|30088.68|30078.56|30078.56|30089.16|30089.16|30078.56|30078.56|0
1651145080000|2022-04-28 11:24:40|30071.49|30071.49|30071.49|30071.49|30071.49|30071.49|30071.49|30071.49|0
1651145090000|2022-04-28 11:24:50|30075.02|30075.02|30078.86|30078.86|30078.86|30078.86|30075.02|30075.02|0
1651145110000|2022-04-28 11:25:10|30079.16|30079.16|30079.16|30079.16|30079.16|30079.16|30079.16|30079.16|0
1651145130000|2022-04-28 11:25:30|30100.37|30100.37|30100.07|30100.07|30100.37|30100.37|30100.07|30100.07|0
1651145140000|2022-04-28 11:25:40|30099.77|30099.77|30092.7|30092.7|30099.77|30099.77|30092.7|30092.7|0
1651145150000|2022-04-28 11:25:50|30085.63|30085.63|30081.79|30081.79|30085.63|30085.63|30081.79|30081.79|0
1651145180000|2022-04-28 11:26:20|30074.72|30074.72|30074.72|30074.72|30074.72|30074.72|30074.72|30074.72|0
1651145210000|2022-04-28 11:26:50|30067.65|30067.65|30071.19|30071.19|30071.19|30071.19|30067.65|30067.65|0
1651145290000|2022-04-28 11:28:10|30074.72|30074.72|30078.86|30078.86|30078.86|30078.86|30074.72|30074.72|0
1651145300000|2022-04-28 11:28:20|30078.45|30078.45|30078.45|30078.45|30078.45|30078.45|30078.45|30078.45|0
1651145320000|2022-04-28 11:28:40|30081.98|30081.98|30081.98|30081.98|30081.98|30081.98|30081.98|30081.98|0
1651145330000|2022-04-28 11:28:50|30078.45|30078.45|30071.38|30071.38|30078.45|30078.45|30071.38|30071.38|0
1651145340000|2022-04-28 11:29:00|30071.08|30071.08|30067.54|30067.54|30071.08|30071.08|30064.01|30064.01|0
1651145370000|2022-04-28 11:29:30|30066.94|30066.94|30066.94|30066.94|30066.94|30066.94|30066.94|30066.94|0
1651145390000|2022-04-28 11:29:50|30063.41|30063.41|30063.41|30063.41|30063.41|30063.41|30063.41|30063.41|0
1651145410000|2022-04-28 11:30:10|30070.48|30070.48|30070.48|30070.48|30070.48|30070.48|30070.48|30070.48|0
1651145430000|2022-04-28 11:30:30|30084.62|30084.62|30099.06|30099.06|30099.06|30099.06|30084.62|30084.62|0
1651145440000|2022-04-28 11:30:40|30102.59|30102.59|30102.59|30102.59|30102.59|30102.59|30102.59|30102.59|0
1651145450000|2022-04-28 11:30:50|30102.89|30102.89|30105.83|30105.83|30109.96|30109.96|30102.89|30102.89|0
1651145460000|2022-04-28 11:31:00|30098.76|30098.76|30088.15|30088.15|30098.76|30098.76|30088.15|30088.15|0
1651145500000|2022-04-28 11:31:40|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|0
1651145530000|2022-04-28 11:32:10|30102.59|30102.59|30102.59|30102.59|30102.59|30102.59|30102.59|30102.59|0
1651145570000|2022-04-28 11:32:50|30103.19|30103.19|30103.19|30103.19|30103.19|30103.19|30103.19|30103.19|0
1651145580000|2022-04-28 11:33:00|30096.12|30096.12|30096.12|30096.12|30096.12|30096.12|30096.12|30096.12|0
1651145590000|2022-04-28 11:33:10|30092.59|30092.59|30096.12|30096.12|30096.12|30096.12|30092.59|30092.59|0
1651145600000|2022-04-28 11:33:20|30099.66|30099.66|30099.66|30099.66|30099.66|30099.66|30099.66|30099.66|0
1651145640000|2022-04-28 11:34:00|30096.12|30096.12|30096.12|30096.12|30096.12|30096.12|30096.12|30096.12|0
1651145650000|2022-04-28 11:34:10|30103.19|30103.19|30096.12|30096.12|30103.19|30103.19|30096.12|30096.12|0
1651145660000|2022-04-28 11:34:20|30096.53|30096.53|30096.53|30096.53|30096.53|30096.53|30096.53|30096.53|0
1651145750000|2022-04-28 11:35:50|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|0
1651145760000|2022-04-28 11:36:00|30107.44|30107.44|30113.91|30113.91|30117.44|30117.44|30106.84|30106.84|0
1651145800000|2022-04-28 11:36:40|30114.21|30114.21|30100.07|30100.07|30114.21|30114.21|30100.07|30100.07|0
1651145820000|2022-04-28 11:37:00|30103.6|30103.6|30107.14|30107.14|30107.14|30107.14|30103.6|30103.6|0
1651145840000|2022-04-28 11:37:20|30107.44|30107.44|30107.74|30107.74|30107.74|30107.74|30107.44|30107.44|0
1651145850000|2022-04-28 11:37:30|30111.27|30111.27|30111.27|30111.27|30111.27|30111.27|30111.27|30111.27|0
1651145860000|2022-04-28 11:37:40|30121.88|30121.88|30121.88|30121.88|30121.88|30121.88|30121.88|30121.88|0
1651145870000|2022-04-28 11:37:50|30118.34|30118.34|30118.34|30118.34|30118.34|30118.34|30118.34|30118.34|0
1651145880000|2022-04-28 11:38:00|30125.41|30125.41|30143.09|30143.09|30143.09|30143.09|30125.41|30125.41|0
1651145940000|2022-04-28 11:39:00|30136.02|30136.02|30136.02|30136.02|30136.02|30136.02|30136.02|30136.02|0
1651145950000|2022-04-28 11:39:10|30132.48|30132.48|30132.48|30132.48|30132.48|30132.48|30132.48|30132.48|0
1651145960000|2022-04-28 11:39:20|30121.88|30121.88|30128.95|30128.95|30128.95|30128.95|30121.88|30121.88|0
1651145980000|2022-04-28 11:39:40|30132.48|30132.48|30132.48|30132.48|30132.48|30132.48|30132.48|30132.48|0
1651146000000|2022-04-28 11:40:00|30128.95|30128.95|30128.95|30128.95|30128.95|30128.95|30128.95|30128.95|0
1651146020000|2022-04-28 11:40:20|30129.55|30129.55|30129.55|30129.55|30129.55|30129.55|30129.55|30129.55|0
1651146090000|2022-04-28 11:41:30|30126.01|30126.01|30126.01|30126.01|30126.01|30126.01|30126.01|30126.01|0
1651146100000|2022-04-28 11:41:40|30133.08|30133.08|30130.86|30130.86|30134.39|30134.39|30130.86|30130.86|0
1651146150000|2022-04-28 11:42:30|30129.66|30129.66|30129.06|30129.06|30129.66|30129.66|30128.76|30128.76|0
1651146190000|2022-04-28 11:43:10|30121.99|30121.99|30125.52|30125.52|30125.52|30125.52|30121.99|30121.99|0
1651146200000|2022-04-28 11:43:20|30125.22|30125.22|30125.22|30125.22|30125.22|30125.22|30125.22|30125.22|0
1651146230000|2022-04-28 11:43:50|30124.92|30124.92|30124.92|30124.92|30124.92|30124.92|30124.92|30124.92|0
1651146270000|2022-04-28 11:44:30|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|0
1651146300000|2022-04-28 11:45:00|30128.87|30128.87|30128.87|30128.87|30128.87|30128.87|30128.87|30128.87|0
1651146310000|2022-04-28 11:45:10|30125.33|30125.33|30125.33|30125.33|30125.33|30125.33|30125.33|30125.33|0
1651146340000|2022-04-28 11:45:40|30121.8|30121.8|30118.26|30118.26|30121.8|30121.8|30118.26|30118.26|0
1651146350000|2022-04-28 11:45:50|30117.96|30117.96|30117.96|30117.96|30117.96|30117.96|30117.96|30117.96|0
1651146360000|2022-04-28 11:46:00|30118.26|30118.26|30118.26|30118.26|30118.26|30118.26|30118.26|30118.26|0
1651146380000|2022-04-28 11:46:20|30117.06|30117.06|30118.56|30118.56|30118.56|30118.56|30117.06|30117.06|0
1651146390000|2022-04-28 11:46:30|30132.7|30132.7|30133.6|30133.6|30133.6|30133.6|30132.7|30132.7|0
1651146410000|2022-04-28 11:46:50|30134.2|30134.2|30134.2|30134.2|30134.2|30134.2|30134.2|30134.2|0
1651146420000|2022-04-28 11:47:00|30133.6|30133.6|30133.3|30133.3|30133.6|30133.6|30133.3|30133.3|0
1651146430000|2022-04-28 11:47:10|30133.6|30133.6|30130.07|30130.07|30133.6|30133.6|30130.07|30130.07|0
1651146440000|2022-04-28 11:47:20|30123|30123|30123|30123|30123|30123|30123|30123|0
1651146460000|2022-04-28 11:47:40|30133.6|30133.6|30134.42|30134.42|30134.42|30134.42|30133.6|30133.6|0
1651146480000|2022-04-28 11:48:00|30127.35|30127.35|30127.35|30127.35|30127.35|30127.35|30127.35|30127.35|0
1651146490000|2022-04-28 11:48:10|30127.05|30127.05|30126.45|30126.45|30127.05|30127.05|30126.45|30126.45|0
1651146500000|2022-04-28 11:48:20|30122.92|30122.92|30122.92|30122.92|30122.92|30122.92|30122.92|30122.92|0
1651146530000|2022-04-28 11:48:50|30123.52|30123.52|30123.82|30123.82|30123.82|30123.82|30123.52|30123.52|0
1651146540000|2022-04-28 11:49:00|30120.28|30120.28|30120.28|30120.28|30120.28|30120.28|30120.28|30120.28|0
1651146550000|2022-04-28 11:49:10|30119.68|30119.68|30119.38|30119.38|30119.68|30119.68|30119.38|30119.38|0
1651146560000|2022-04-28 11:49:20|30115.85|30115.85|30114.12|30114.12|30115.85|30115.85|30114.12|30114.12|0
1651146590000|2022-04-28 11:49:50|30117.66|30117.66|30117.66|30117.66|30124.73|30124.73|30117.66|30117.66|0
1651146600000|2022-04-28 11:50:00|30114.12|30114.12|30114.12|30114.12|30114.12|30114.12|30114.12|30114.12|0
1651146630000|2022-04-28 11:50:30|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|0
1651146640000|2022-04-28 11:50:40|30121.19|30121.19|30121.19|30121.19|30121.19|30121.19|30121.19|30121.19|0
1651146650000|2022-04-28 11:50:50|30122.83|30122.83|30122.83|30122.83|30122.83|30122.83|30122.83|30122.83|0
1651146660000|2022-04-28 11:51:00|30115.76|30115.76|30112.23|30112.23|30115.76|30115.76|30108.69|30108.69|0
1651146690000|2022-04-28 11:51:30|30112.53|30112.53|30112.53|30112.53|30112.53|30112.53|30112.53|30112.53|0
1651146710000|2022-04-28 11:51:50|30111.63|30111.63|30109.91|30109.91|30111.63|30111.63|30109.91|30109.91|0
1651146720000|2022-04-28 11:52:00|30102.84|30102.84|30106.37|30106.37|30106.37|30106.37|30102.84|30102.84|0
1651146770000|2022-04-28 11:52:50|30099.3|30099.3|30099.3|30099.3|30099.3|30099.3|30099.3|30099.3|0
1651146790000|2022-04-28 11:53:10|30095.77|30095.77|30095.77|30095.77|30095.77|30095.77|30095.77|30095.77|0
1651146800000|2022-04-28 11:53:20|30099.3|30099.3|30099.3|30099.3|30099.3|30099.3|30099.3|30099.3|0
1651146830000|2022-04-28 11:53:50|30099.71|30099.71|30099.71|30099.71|30099.71|30099.71|30099.71|30099.71|0
1651146840000|2022-04-28 11:54:00|30103.25|30103.25|30106.78|30106.78|30106.78|30106.78|30103.25|30103.25|0
1651146870000|2022-04-28 11:54:30|30113.85|30113.85|30117.39|30117.39|30117.39|30117.39|30113.85|30113.85|0
1651146880000|2022-04-28 11:54:40|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|0
1651146890000|2022-04-28 11:54:50|30113.85|30113.85|30113.85|30113.85|30113.85|30113.85|30113.85|30113.85|0
1651146930000|2022-04-28 11:55:30|30117.39|30117.39|30106.37|30106.37|30117.39|30117.39|30106.37|30106.37|0
1651146940000|2022-04-28 11:55:40|30102.84|30102.84|30102.84|30102.84|30102.84|30102.84|30102.84|30102.84|0
1651146960000|2022-04-28 11:56:00|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|0
1651146970000|2022-04-28 11:56:10|30092.53|30092.53|30099.6|30099.6|30099.6|30099.6|30092.53|30092.53|0
1651147000000|2022-04-28 11:56:40|30085.46|30085.46|30085.46|30085.46|30085.46|30085.46|30085.46|30085.46|0
1651147010000|2022-04-28 11:56:50|30089|30089|30089|30089|30089|30089|30089|30089|0
1651147020000|2022-04-28 11:57:00|30088.7|30088.7|30088.7|30088.7|30088.7|30088.7|30088.7|30088.7|0
1651147050000|2022-04-28 11:57:30|30081.63|30081.63|30078.09|30078.09|30081.63|30081.63|30078.09|30078.09|0
1651147060000|2022-04-28 11:57:40|30081.63|30081.63|30081.63|30081.63|30081.63|30081.63|30078.09|30078.09|0
1651147080000|2022-04-28 11:58:00|30078.09|30078.09|30078.09|30078.09|30078.09|30078.09|30078.09|30078.09|0
1651147130000|2022-04-28 11:58:50|30077.79|30077.79|30078.09|30078.09|30078.09|30078.09|30077.79|30077.79|0
1651147140000|2022-04-28 11:59:00|30071.02|30071.02|30070.2|30070.2|30071.02|30071.02|30070.2|30070.2|0
1651147150000|2022-04-28 11:59:10|30073.74|30073.74|30073.74|30073.74|30073.74|30073.74|30073.74|30073.74|0
1651147160000|2022-04-28 11:59:20|30070.2|30070.2|30081.11|30081.11|30081.11|30081.11|30070.2|30070.2|0
1651147170000|2022-04-28 11:59:30|30080.51|30080.51|30080.51|30080.51|30080.51|30080.51|30080.51|30080.51|0
1651147190000|2022-04-28 11:59:50|30087.58|30087.58|30094.65|30094.65|30094.65|30094.65|30087.58|30087.58|0
1651147220000|2022-04-28 12:00:20|30091.11|30091.11|30091.11|30091.11|30091.11|30091.11|30091.11|30091.11|0
1651147240000|2022-04-28 12:00:40|30090.81|30090.81|30090.81|30090.81|30090.81|30090.81|30090.81|30090.81|0
1651147250000|2022-04-28 12:00:50|30101.42|30101.42|30101.42|30101.42|30101.42|30101.42|30101.42|30101.42|0
1651147270000|2022-04-28 12:01:10|30094.35|30094.35|30094.35|30094.35|30094.35|30094.35|30094.35|30094.35|0
1651147280000|2022-04-28 12:01:20|30087.28|30087.28|30080.21|30080.21|30087.28|30087.28|30080.21|30080.21|0
1651147290000|2022-04-28 12:01:30|30076.67|30076.67|30075.17|30075.17|30076.67|30076.67|30075.17|30075.17|0
1651147300000|2022-04-28 12:01:40|30074.27|30074.27|30074.27|30074.27|30074.27|30074.27|30074.27|30074.27|0
1651147320000|2022-04-28 12:02:00|30067.2|30067.2|30056.59|30056.59|30067.2|30067.2|30056.59|30056.59|0
1651147330000|2022-04-28 12:02:10|30053.06|30053.06|30060.13|30060.13|30060.13|30060.13|30053.06|30053.06|0
1651147340000|2022-04-28 12:02:20|30063.66|30063.66|30063.66|30063.66|30063.66|30063.66|30063.66|30063.66|0
1651147350000|2022-04-28 12:02:30|30056.59|30056.59|30056.59|30056.59|30056.59|30056.59|30056.59|30056.59|0
1651147360000|2022-04-28 12:02:40|30053.06|30053.06|30042.46|30042.46|30053.06|30053.06|30042.46|30042.46|0
1651147370000|2022-04-28 12:02:50|30045.99|30045.99|30045.99|30045.99|30045.99|30045.99|30045.99|30045.99|0
1651147410000|2022-04-28 12:03:30|30038.92|30038.92|30038.32|30038.32|30038.92|30038.92|30038.32|30038.32|0
1651147420000|2022-04-28 12:03:40|30041.85|30041.85|30034.78|30034.78|30041.85|30041.85|30034.78|30034.78|0
1651147450000|2022-04-28 12:04:10|30038.32|30038.32|30038.32|30038.32|30038.32|30038.32|30038.32|30038.32|0
1651147460000|2022-04-28 12:04:20|30037.72|30037.72|30037.72|30037.72|30037.72|30037.72|30037.72|30037.72|0
1651147470000|2022-04-28 12:04:30|30034.18|30034.18|30026.7|30026.7|30037.72|30037.72|30026.7|30026.7|0
1651147480000|2022-04-28 12:04:40|30023.17|30023.17|30016.1|30016.1|30023.17|30023.17|30016.1|30016.1|0
1651147490000|2022-04-28 12:04:50|30019.63|30019.63|30019.63|30019.63|30019.63|30019.63|30019.63|30019.63|0
1651147500000|2022-04-28 12:05:00|30012.56|30012.56|30016.1|30016.1|30016.1|30016.1|30012.56|30012.56|0
1651147510000|2022-04-28 12:05:10|30019.63|30019.63|30019.63|30019.63|30019.63|30019.63|30019.63|30019.63|0
1651147550000|2022-04-28 12:05:50|30016.1|30016.1|30012.56|30012.56|30016.1|30016.1|30012.56|30012.56|0
1651147580000|2022-04-28 12:06:20|30005.49|30005.49|30005.49|30005.49|30005.49|30005.49|30005.49|30005.49|0
1651147590000|2022-04-28 12:06:30|30005.8|30005.8|30009.33|30009.33|30009.33|30009.33|30002.26|30002.26|0
1651147640000|2022-04-28 12:07:20|29998.73|29998.73|29998.73|29998.73|29998.73|29998.73|29998.73|29998.73|0
1651147650000|2022-04-28 12:07:30|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|0
1651147660000|2022-04-28 12:07:40|30002.26|30002.26|30002.26|30002.26|30002.26|30002.26|30002.26|30002.26|0
1651147670000|2022-04-28 12:07:50|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|0
1651147700000|2022-04-28 12:08:20|29998.73|29998.73|29998.73|29998.73|29998.73|29998.73|29998.73|29998.73|0
1651147720000|2022-04-28 12:08:40|30005.8|30005.8|30012.87|30012.87|30012.87|30012.87|30005.8|30005.8|0
1651147730000|2022-04-28 12:08:50|30002.26|30002.26|30002.26|30002.26|30002.26|30002.26|30002.26|30002.26|0
1651147760000|2022-04-28 12:09:20|29995.19|29995.19|29995.19|29995.19|29998.73|29998.73|29995.19|29995.19|0
1651147780000|2022-04-28 12:09:40|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|0
1651147790000|2022-04-28 12:09:50|29999.03|29999.03|30002.56|30002.56|30002.56|30002.56|29999.03|29999.03|0
1651147810000|2022-04-28 12:10:10|30002.86|30002.86|30002.86|30002.86|30002.86|30002.86|30002.86|30002.86|0
1651147820000|2022-04-28 12:10:20|29999.33|29999.33|29999.33|29999.33|29999.33|29999.33|29999.33|29999.33|0
1651147840000|2022-04-28 12:10:40|29992.26|29992.26|29956.61|29956.61|29992.26|29992.26|29956.61|29956.61|0
1651147850000|2022-04-28 12:10:50|29956.91|29956.91|29971.05|29971.05|29971.05|29971.05|29956.91|29956.91|0
1651147860000|2022-04-28 12:11:00|29963.98|29963.98|29974.58|29974.58|29974.58|29974.58|29963.98|29963.98|0
1651147870000|2022-04-28 12:11:10|29971.05|29971.05|29974.58|29974.58|29974.58|29974.58|29971.05|29971.05|0
1651147890000|2022-04-28 12:11:30|29967.51|29967.51|29967.51|29967.51|29971.05|29971.05|29967.51|29967.51|0
1651147900000|2022-04-28 12:11:40|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|0
1651147910000|2022-04-28 12:11:50|29968.41|29968.41|29969.01|29969.01|29969.01|29969.01|29968.41|29968.41|0
1651147920000|2022-04-28 12:12:00|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1651147940000|2022-04-28 12:12:20|29973.15|29973.15|29973.15|29973.15|29973.15|29973.15|29973.15|29973.15|0
1651147950000|2022-04-28 12:12:30|29962.55|29962.55|29962.55|29962.55|29962.55|29962.55|29962.55|29962.55|0
1651147960000|2022-04-28 12:12:40|29973.15|29973.15|29976.68|29976.68|29976.68|29976.68|29973.15|29973.15|0
1651147980000|2022-04-28 12:13:00|29983.75|29983.75|29987.29|29987.29|29987.29|29987.29|29983.75|29983.75|0
1651147990000|2022-04-28 12:13:10|29976.68|29976.68|29976.68|29976.68|29976.68|29976.68|29976.68|29976.68|0
1651148000000|2022-04-28 12:13:20|29977.29|29977.29|29977.29|29977.29|29977.29|29977.29|29977.29|29977.29|0
1651148010000|2022-04-28 12:13:30|29966.68|29966.68|29974.05|29974.05|29974.05|29974.05|29966.68|29966.68|0
1651148030000|2022-04-28 12:13:50|29974.35|29974.35|29974.35|29974.35|29974.35|29974.35|29970.82|29970.82|0
1651148050000|2022-04-28 12:14:10|29970.82|29970.82|29970.82|29970.82|29970.82|29970.82|29970.82|29970.82|0
1651148070000|2022-04-28 12:14:30|29970.41|29970.41|29970.41|29970.41|29970.41|29970.41|29970.41|29970.41|0
1651148090000|2022-04-28 12:14:50|29970.11|29970.11|29955.97|29955.97|29970.11|29970.11|29955.97|29955.97|0
1651148100000|2022-04-28 12:15:00|29952.43|29952.43|29948.6|29948.6|29952.43|29952.43|29945.36|29945.36|0
1651148120000|2022-04-28 12:15:20|29948.3|29948.3|29948.3|29948.3|29948.3|29948.3|29948.3|29948.3|0
1651148130000|2022-04-28 12:15:30|29951.83|29951.83|29951.83|29951.83|29951.83|29951.83|29951.83|29951.83|0
1651148200000|2022-04-28 12:16:40|29944.76|29944.76|29951.83|29951.83|29951.83|29951.83|29944.76|29944.76|0
1651148210000|2022-04-28 12:16:50|29955.37|29955.37|29955.37|29955.37|29955.37|29955.37|29955.37|29955.37|0
1651148230000|2022-04-28 12:17:10|29958.9|29958.9|29958.9|29958.9|29958.9|29958.9|29958.9|29958.9|0
1651148240000|2022-04-28 12:17:20|29962.44|29962.44|29962.44|29962.44|29962.44|29962.44|29962.44|29962.44|0
1651148250000|2022-04-28 12:17:30|29958.9|29958.9|29958.9|29958.9|29958.9|29958.9|29955.37|29955.37|0
1651148260000|2022-04-28 12:17:40|29955.37|29955.37|29955.37|29955.37|29955.37|29955.37|29955.37|29955.37|0
1651148270000|2022-04-28 12:17:50|29958.9|29958.9|29958.6|29958.6|29958.9|29958.9|29958.6|29958.6|0
1651148290000|2022-04-28 12:18:10|29965.67|29965.67|29965.67|29965.67|29965.67|29965.67|29965.67|29965.67|0
1651148330000|2022-04-28 12:18:50|29965.91|29965.91|29965.91|29965.91|29965.91|29965.91|29965.91|29965.91|0
1651148340000|2022-04-28 12:19:00|29969.45|29969.45|29969.45|29969.45|29969.45|29969.45|29969.45|29969.45|0
1651148350000|2022-04-28 12:19:10|29962.38|29962.38|29955.31|29955.31|29962.38|29962.38|29955.31|29955.31|0
1651148370000|2022-04-28 12:19:30|29951.47|29951.47|29944.4|29944.4|29951.47|29951.47|29944.4|29944.4|0
1651148380000|2022-04-28 12:19:40|29944.64|29944.64|29944.4|29944.4|29944.64|29944.64|29944.4|29944.4|0
1651148400000|2022-04-28 12:20:00|29940.87|29940.87|29940.87|29940.87|29940.87|29940.87|29940.87|29940.87|0
1651148410000|2022-04-28 12:20:10|29947.94|29947.94|29947.94|29947.94|29947.94|29947.94|29947.94|29947.94|0
1651148440000|2022-04-28 12:20:40|29940.87|29940.87|29937.33|29937.33|29940.87|29940.87|29937.33|29937.33|0
1651148460000|2022-04-28 12:21:00|29940.87|29940.87|29944.4|29944.4|29944.4|29944.4|29940.87|29940.87|0
1651148470000|2022-04-28 12:21:10|29940.87|29940.87|29940.87|29940.87|29940.87|29940.87|29940.87|29940.87|0
1651148500000|2022-04-28 12:21:40|29930.26|29930.26|29923.19|29923.19|29930.26|29930.26|29923.19|29923.19|0
1651148510000|2022-04-28 12:21:50|29930.26|29930.26|29930.26|29930.26|29930.26|29930.26|29930.26|29930.26|0
1651148520000|2022-04-28 12:22:00|29937.33|29937.33|29937.33|29937.33|29937.33|29937.33|29937.33|29937.33|0
1651148550000|2022-04-28 12:22:30|29933.8|29933.8|29933.8|29933.8|29933.8|29933.8|29933.8|29933.8|0
1651148560000|2022-04-28 12:22:40|29934.28|29934.28|29937.82|29937.82|29937.82|29937.82|29934.28|29934.28|0
1651148570000|2022-04-28 12:22:50|29939.92|29939.92|29943.15|29943.15|29943.45|29943.45|29939.92|29939.92|0
1651148580000|2022-04-28 12:23:00|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|0
1651148590000|2022-04-28 12:23:10|29943.15|29943.15|29943.75|29943.75|29943.75|29943.75|29943.15|29943.15|0
1651148600000|2022-04-28 12:23:20|29943.15|29943.15|29943.45|29943.45|29943.45|29943.45|29943.15|29943.15|0
1651148610000|2022-04-28 12:23:30|29947.59|29947.59|29951.13|29951.13|29951.13|29951.13|29947.59|29947.59|0
1651148620000|2022-04-28 12:23:40|29947.59|29947.59|29951.13|29951.13|29951.13|29951.13|29947.59|29947.59|0
1651148640000|2022-04-28 12:24:00|29951.73|29951.73|29955.26|29955.26|29955.26|29955.26|29951.73|29951.73|0
1651148650000|2022-04-28 12:24:10|29958.8|29958.8|29966.69|29966.69|29966.69|29966.69|29958.8|29958.8|0
1651148660000|2022-04-28 12:24:20|29963.15|29963.15|29963.15|29963.15|29963.15|29963.15|29963.15|29963.15|0
1651148670000|2022-04-28 12:24:30|29959.62|29959.62|29955.48|29955.48|29963.15|29963.15|29955.48|29955.48|0
1651148710000|2022-04-28 12:25:10|29948.41|29948.41|29951.94|29951.94|29951.94|29951.94|29948.41|29948.41|0
1651148720000|2022-04-28 12:25:20|29959.01|29959.01|29958.71|29958.71|29959.01|29959.01|29958.71|29958.71|0
1651148750000|2022-04-28 12:25:50|29962.25|29962.25|29973.15|29973.15|29973.15|29973.15|29962.25|29962.25|0
1651148760000|2022-04-28 12:26:00|29972.85|29972.85|29962.25|29962.25|29972.85|29972.85|29962.25|29962.25|0
1651148780000|2022-04-28 12:26:20|29958.71|29958.71|29958.71|29958.71|29958.71|29958.71|29958.71|29958.71|0
1651148790000|2022-04-28 12:26:30|29955.18|29955.18|29951.64|29951.64|29955.18|29955.18|29951.64|29951.64|0
1651148830000|2022-04-28 12:27:10|29955.18|29955.18|29955.18|29955.18|29955.18|29955.18|29955.18|29955.18|0
1651148840000|2022-04-28 12:27:20|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|0
1651148850000|2022-04-28 12:27:30|29966.08|29966.08|29966.08|29966.08|29966.08|29966.08|29966.08|29966.08|0
1651148860000|2022-04-28 12:27:40|29973.15|29973.15|29973.15|29973.15|29973.15|29973.15|29973.15|29973.15|0
1651148870000|2022-04-28 12:27:50|29969.62|29969.62|29962.55|29962.55|29969.62|29969.62|29962.55|29962.55|0
1651148880000|2022-04-28 12:28:00|29959.01|29959.01|29959.01|29959.01|29959.01|29959.01|29959.01|29959.01|0
1651148910000|2022-04-28 12:28:30|29944.88|29944.88|29944.88|29944.88|29944.88|29944.88|29944.88|29944.88|0
1651148930000|2022-04-28 12:28:50|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|0
1651148950000|2022-04-28 12:29:10|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|0
1651148960000|2022-04-28 12:29:20|29938.11|29938.11|29938.11|29938.11|29938.11|29938.11|29938.11|29938.11|0
1651148970000|2022-04-28 12:29:30|29934.57|29934.57|29934.57|29934.57|29934.57|29934.57|29934.57|29934.57|0
1651148990000|2022-04-28 12:29:50|29933.75|29933.75|29923.15|29923.15|29933.75|29933.75|29923.15|29923.15|0
1651149000000|2022-04-28 12:30:00|29922.85|29922.85|29926.14|29926.14|29926.14|29926.14|29915.53|29915.53|0
1651149020000|2022-04-28 12:30:20|29919.07|29919.07|29918.83|29918.83|29919.07|29919.07|29918.83|29918.83|0
1651149030000|2022-04-28 12:30:30|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|0
1651149040000|2022-04-28 12:30:40|29918.71|29918.71|29914.27|29914.27|29918.71|29918.71|29914.27|29914.27|0
1651149060000|2022-04-28 12:31:00|29910.74|29910.74|29910.44|29910.44|29910.74|29910.74|29910.44|29910.44|0
1651149090000|2022-04-28 12:31:30|29906.9|29906.9|29906.9|29906.9|29906.9|29906.9|29906.9|29906.9|0
1651149100000|2022-04-28 12:31:40|29899.83|29899.83|29895.4|29895.4|29899.83|29899.83|29895.4|29895.4|0
1651149110000|2022-04-28 12:31:50|29888.33|29888.33|29888.33|29888.33|29888.33|29888.33|29888.33|29888.33|0
1651149120000|2022-04-28 12:32:00|29891.86|29891.86|29895.76|29895.76|29895.76|29895.76|29891.86|29891.86|0
1651149130000|2022-04-28 12:32:10|29899.29|29899.29|29923.63|29923.63|29923.63|29923.63|29899.29|29899.29|0
1651149140000|2022-04-28 12:32:20|29923.93|29923.93|29923.93|29923.93|29923.93|29923.93|29923.93|29923.93|0
1651149150000|2022-04-28 12:32:30|29916.86|29916.86|29920.39|29920.39|29920.39|29920.39|29916.86|29916.86|0
1651149210000|2022-04-28 12:33:30|29913.32|29913.32|29913.73|29913.73|29913.73|29913.73|29913.32|29913.32|0
1651149220000|2022-04-28 12:33:40|29914.63|29914.63|29914.63|29914.63|29914.63|29914.63|29914.63|29914.63|0
1651149230000|2022-04-28 12:33:50|29907.56|29907.56|29911.1|29911.1|29911.1|29911.1|29907.56|29907.56|0
1651149240000|2022-04-28 12:34:00|29907.56|29907.56|29907.56|29907.56|29907.56|29907.56|29907.56|29907.56|0
1651149250000|2022-04-28 12:34:10|29906.66|29906.66|29903.13|29903.13|29906.66|29906.66|29903.13|29903.13|0
1651149260000|2022-04-28 12:34:20|29899.59|29899.59|29903.13|29903.13|29903.13|29903.13|29899.59|29899.59|0
1651149270000|2022-04-28 12:34:30|29906.66|29906.66|29906.66|29906.66|29906.66|29906.66|29906.66|29906.66|0
1651149280000|2022-04-28 12:34:40|29896.06|29896.06|29891.98|29891.98|29896.06|29896.06|29891.98|29891.98|0
1651149290000|2022-04-28 12:34:50|29895.51|29895.51|29899.35|29899.35|29899.35|29899.35|29895.51|29895.51|0
1651149300000|2022-04-28 12:35:00|29906.42|29906.42|29906.42|29906.42|29906.42|29906.42|29906.42|29906.42|0
1651149320000|2022-04-28 12:35:20|29909.95|29909.95|29906.42|29906.42|29909.95|29909.95|29906.42|29906.42|0
1651149330000|2022-04-28 12:35:30|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|0
1651149340000|2022-04-28 12:35:40|29917.02|29917.02|29917.02|29917.02|29917.02|29917.02|29917.02|29917.02|0
1651149350000|2022-04-28 12:35:50|29902.88|29902.88|29902.88|29902.88|29902.88|29902.88|29902.88|29902.88|0
1651149360000|2022-04-28 12:36:00|29913.49|29913.49|29913.49|29913.49|29913.49|29913.49|29913.49|29913.49|0
1651149370000|2022-04-28 12:36:10|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|29909.95|0
1651149390000|2022-04-28 12:36:30|29910.26|29910.26|29927.93|29927.93|29927.93|29927.93|29910.26|29910.26|0
1651149400000|2022-04-28 12:36:40|29924.39|29924.39|29924.39|29924.39|29924.39|29924.39|29924.39|29924.39|0
1651149410000|2022-04-28 12:36:50|29924.7|29924.7|29924.7|29924.7|29924.7|29924.7|29924.7|29924.7|0
1651149420000|2022-04-28 12:37:00|29924.39|29924.39|29924.7|29924.7|29924.7|29924.7|29924.39|29924.39|0
1651149430000|2022-04-28 12:37:10|29931.76|29931.76|29931.76|29931.76|29931.76|29931.76|29931.76|29931.76|0
1651149450000|2022-04-28 12:37:30|29932.07|29932.07|29935.6|29935.6|29935.6|29935.6|29932.07|29932.07|0
1651149480000|2022-04-28 12:38:00|29932.07|29932.07|29944.09|29944.09|29944.09|29944.09|29932.07|29932.07|0
1651149500000|2022-04-28 12:38:20|29937.02|29937.02|29944.46|29944.46|29944.46|29944.46|29937.02|29937.02|0
1651149510000|2022-04-28 12:38:30|29944.16|29944.16|29943.86|29943.86|29944.46|29944.46|29943.56|29943.56|0
1651149520000|2022-04-28 12:38:40|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|0
1651149530000|2022-04-28 12:38:50|29950.93|29950.93|29955.07|29955.07|29955.37|29955.37|29950.93|29950.93|0
1651149540000|2022-04-28 12:39:00|29951.53|29951.53|29951.53|29951.53|29951.53|29951.53|29951.53|29951.53|0
1651149550000|2022-04-28 12:39:10|29948|29948|29947.7|29947.7|29948|29948|29947.7|29947.7|0
1651149560000|2022-04-28 12:39:20|29951.23|29951.23|29951.23|29951.23|29951.23|29951.23|29951.23|29951.23|0
1651149580000|2022-04-28 12:39:40|29947.7|29947.7|29951.23|29951.23|29951.23|29951.23|29947.7|29947.7|0
1651149590000|2022-04-28 12:39:50|29947.7|29947.7|29947.7|29947.7|29947.7|29947.7|29947.7|29947.7|0
1651149620000|2022-04-28 12:40:20|29954.77|29954.77|29958.3|29958.3|29958.3|29958.3|29954.77|29954.77|0
1651149630000|2022-04-28 12:40:30|29958.6|29958.6|29958.6|29958.6|29958.6|29958.6|29958.6|29958.6|0
1651149640000|2022-04-28 12:40:40|29958.3|29958.3|29968.9|29968.9|29969.51|29969.51|29958.3|29958.3|0
1651149650000|2022-04-28 12:40:50|29969.81|29969.81|29966.27|29966.27|29969.81|29969.81|29966.27|29966.27|0
1651149660000|2022-04-28 12:41:00|29959.2|29959.2|29963.34|29963.34|29963.34|29963.34|29959.2|29959.2|0
1651149670000|2022-04-28 12:41:10|29966.87|29966.87|29963.94|29963.94|29966.87|29966.87|29959.8|29959.8|0
1651149680000|2022-04-28 12:41:20|29967.47|29967.47|29972.43|29972.43|29972.73|29972.73|29967.47|29967.47|0
1651149690000|2022-04-28 12:41:30|29972.73|29972.73|29972.73|29972.73|29972.73|29972.73|29972.13|29972.13|0
1651149700000|2022-04-28 12:41:40|29973.33|29973.33|29983.03|29983.03|29983.93|29983.93|29973.33|29973.33|0
1651149710000|2022-04-28 12:41:50|29982.43|29982.43|29982.43|29982.43|29982.43|29982.43|29982.43|29982.43|0
1651149730000|2022-04-28 12:42:10|29985.97|29985.97|29989.5|29989.5|29989.5|29989.5|29985.97|29985.97|0
1651149740000|2022-04-28 12:42:20|29996.57|29996.57|29993.04|29993.04|29996.57|29996.57|29993.04|29993.04|0
1651149750000|2022-04-28 12:42:30|29985.97|29985.97|29985.97|29985.97|29985.97|29985.97|29985.97|29985.97|0
1651149760000|2022-04-28 12:42:40|29984.46|29984.46|29985.43|29985.43|29985.43|29985.43|29984.46|29984.46|0
1651149770000|2022-04-28 12:42:50|29984.83|29984.83|29981.3|29981.3|29984.83|29984.83|29981.3|29981.3|0
1651149820000|2022-04-28 12:43:40|29974.23|29974.23|29974.23|29974.23|29974.23|29974.23|29974.23|29974.23|0
1651149830000|2022-04-28 12:43:50|29973.63|29973.63|29974.23|29974.23|29974.23|29974.23|29973.63|29973.63|0
1651149860000|2022-04-28 12:44:20|29967.16|29967.16|29967.16|29967.16|29967.16|29967.16|29967.16|29967.16|0
1651149870000|2022-04-28 12:44:30|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|0
1651149910000|2022-04-28 12:45:10|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|0
1651149930000|2022-04-28 12:45:30|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|29976.94|0
1651149990000|2022-04-28 12:46:30|29973.41|29973.41|29976.94|29976.94|29976.94|29976.94|29973.41|29973.41|0
1651150000000|2022-04-28 12:46:40|29980.48|29980.48|29980.48|29980.48|29980.48|29980.48|29980.48|29980.48|0
1651150020000|2022-04-28 12:47:00|29980.72|29980.72|29994.86|29994.86|29994.86|29994.86|29980.72|29980.72|0
1651150030000|2022-04-28 12:47:10|29991.32|29991.32|29987.79|29987.79|29991.32|29991.32|29987.79|29987.79|0
1651150040000|2022-04-28 12:47:20|29991.32|29991.32|29991.32|29991.32|29991.32|29991.32|29991.32|29991.32|0
1651150070000|2022-04-28 12:47:50|29984.25|29984.25|29984.25|29984.25|29984.25|29984.25|29984.25|29984.25|0
1651150080000|2022-04-28 12:48:00|29977.18|29977.18|29977.18|29977.18|29977.18|29977.18|29977.18|29977.18|0
1651150100000|2022-04-28 12:48:20|29976.28|29976.28|29976.58|29976.58|29976.88|29976.88|29976.28|29976.28|0
1651150110000|2022-04-28 12:48:30|29973.05|29973.05|29969.76|29969.76|29973.29|29973.29|29969.76|29969.76|0
1651150120000|2022-04-28 12:48:40|29973.29|29973.29|29972.09|29972.09|29973.29|29973.29|29972.09|29972.09|0
1651150140000|2022-04-28 12:49:00|29975.62|29975.62|29975.62|29975.62|29975.62|29975.62|29975.62|29975.62|0
1651150150000|2022-04-28 12:49:10|29982.69|29982.69|29982.28|29982.28|29982.69|29982.69|29982.28|29982.28|0
1651150160000|2022-04-28 12:49:20|29975.21|29975.21|29975.21|29975.21|29975.21|29975.21|29975.21|29975.21|0
1651150170000|2022-04-28 12:49:30|29975.52|29975.52|29975.21|29975.21|29975.52|29975.52|29975.21|29975.21|0
1651150180000|2022-04-28 12:49:40|29978.75|29978.75|29978.75|29978.75|29978.75|29978.75|29978.75|29978.75|0
1651150200000|2022-04-28 12:50:00|29971.68|29971.68|29957.54|29957.54|29971.68|29971.68|29957.54|29957.54|0
1651150210000|2022-04-28 12:50:10|29961.08|29961.08|29961.08|29961.08|29961.08|29961.08|29961.08|29961.08|0
1651150220000|2022-04-28 12:50:20|29968.14|29968.14|29968.14|29968.14|29968.14|29968.14|29968.14|29968.14|0
1651150240000|2022-04-28 12:50:40|29969.05|29969.05|29976.72|29976.72|29976.72|29976.72|29969.05|29969.05|0
1651150250000|2022-04-28 12:50:50|29980.25|29980.25|29980.25|29980.25|29980.25|29980.25|29980.25|29980.25|0
1651150260000|2022-04-28 12:51:00|29980.01|29980.01|29976.47|29976.47|29980.01|29980.01|29976.47|29976.47|0
1651150270000|2022-04-28 12:51:10|29983.54|29983.54|29983.54|29983.54|29983.54|29983.54|29983.54|29983.54|0
1651150280000|2022-04-28 12:51:20|29976.47|29976.47|29976.47|29976.47|29976.47|29976.47|29976.47|29976.47|0
1651150290000|2022-04-28 12:51:30|29972.94|29972.94|29962.03|29962.03|29972.94|29972.94|29962.03|29962.03|0
1651150300000|2022-04-28 12:51:40|29965.57|29965.57|29965.57|29965.57|29965.57|29965.57|29965.57|29965.57|0
1651150330000|2022-04-28 12:52:10|29958.5|29958.5|29958.5|29958.5|29958.5|29958.5|29958.5|29958.5|0
1651150340000|2022-04-28 12:52:20|29958.2|29958.2|29956.7|29956.7|29958.2|29958.2|29956.4|29956.4|0
1651150350000|2022-04-28 12:52:30|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|0
1651150370000|2022-04-28 12:52:50|29949.39|29949.39|29949.39|29949.39|29949.39|29949.39|29949.39|29949.39|0
1651150380000|2022-04-28 12:53:00|29949.69|29949.69|29953.52|29953.52|29953.52|29953.52|29949.39|29949.39|0
1651150400000|2022-04-28 12:53:20|29949.99|29949.99|29950.29|29950.29|29950.29|29950.29|29949.99|29949.99|0
1651150430000|2022-04-28 12:53:50|29953.82|29953.82|29953.82|29953.82|29953.82|29953.82|29953.82|29953.82|0
1651150440000|2022-04-28 12:54:00|29946.75|29946.75|29946.75|29946.75|29946.75|29946.75|29946.75|29946.75|0
1651150460000|2022-04-28 12:54:20|29939.68|29939.68|29947.16|29947.16|29947.16|29947.16|29939.68|29939.68|0
1651150490000|2022-04-28 12:54:50|29940.09|29940.09|29936.56|29936.56|29940.09|29940.09|29936.56|29936.56|0
1651150500000|2022-04-28 12:55:00|29940.09|29940.09|29943.63|29943.63|29943.63|29943.63|29940.09|29940.09|0
1651150530000|2022-04-28 12:55:30|29940.09|29940.09|29936.56|29936.56|29940.09|29940.09|29936.56|29936.56|0
1651150540000|2022-04-28 12:55:40|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|0
1651150550000|2022-04-28 12:55:50|29936.56|29936.56|29933.02|29933.02|29936.56|29936.56|29933.02|29933.02|0
1651150580000|2022-04-28 12:56:20|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|0
1651150600000|2022-04-28 12:56:40|29943.63|29943.63|29943.63|29943.63|29943.63|29943.63|29943.63|29943.63|0
1651150610000|2022-04-28 12:56:50|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|0
1651150620000|2022-04-28 12:57:00|29936.56|29936.56|29929.49|29929.49|29936.56|29936.56|29929.49|29929.49|0
1651150650000|2022-04-28 12:57:30|29933.02|29933.02|29933.02|29933.02|29933.02|29933.02|29933.02|29933.02|0
1651150660000|2022-04-28 12:57:40|29932.2|29932.2|29932.2|29932.2|29932.2|29932.2|29932.2|29932.2|0
1651150690000|2022-04-28 12:58:10|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|0
1651150710000|2022-04-28 12:58:30|29929.27|29929.27|29929.27|29929.27|29929.27|29929.27|29925.73|29925.73|0
1651150730000|2022-04-28 12:58:50|29929.57|29929.57|29929.57|29929.57|29929.57|29929.57|29929.57|29929.57|0
1651150740000|2022-04-28 12:59:00|29936.64|29936.64|29939.87|29939.87|29940.77|29940.77|29936.64|29936.64|0
1651150750000|2022-04-28 12:59:10|29939.57|29939.57|29939.87|29939.87|29939.87|29939.87|29939.57|29939.57|0
1651150760000|2022-04-28 12:59:20|29943.41|29943.41|29942.81|29942.81|29943.41|29943.41|29942.81|29942.81|0
1651150770000|2022-04-28 12:59:30|29943.11|29943.11|29942.51|29942.51|29943.11|29943.11|29942.51|29942.51|0
1651150780000|2022-04-28 12:59:40|29949.58|29949.58|29949.58|29949.58|29949.58|29949.58|29949.58|29949.58|0
1651150800000|2022-04-28 13:00:00|29946.04|29946.04|29941.61|29941.61|29946.04|29946.04|29941.61|29941.61|0
1651150810000|2022-04-28 13:00:10|29945.14|29945.14|29952.21|29952.21|29952.21|29952.21|29945.14|29945.14|0
1651150820000|2022-04-28 13:00:20|29948.68|29948.68|29948.68|29948.68|29948.68|29948.68|29948.68|29948.68|0
1651150830000|2022-04-28 13:00:30|29952.21|29952.21|29955.74|29955.74|29955.74|29955.74|29952.21|29952.21|0
1651150840000|2022-04-28 13:00:40|29969.88|29969.88|29969.88|29969.88|29969.88|29969.88|29969.88|29969.88|0
1651150850000|2022-04-28 13:00:50|29959.28|29959.28|29959.28|29959.28|29959.28|29959.28|29959.28|29959.28|0
1651150860000|2022-04-28 13:01:00|29955.74|29955.74|29955.44|29955.44|29955.74|29955.74|29955.44|29955.44|0
1651150870000|2022-04-28 13:01:10|29954.54|29954.54|29958.08|29958.08|29958.08|29958.08|29954.54|29954.54|0
1651150880000|2022-04-28 13:01:20|29954.54|29954.54|29947.47|29947.47|29954.54|29954.54|29947.47|29947.47|0
1651150910000|2022-04-28 13:01:50|29947.17|29947.17|29950.11|29950.11|29950.11|29950.11|29946.57|29946.57|0
1651150930000|2022-04-28 13:02:10|29960.71|29960.71|29960.71|29960.71|29960.71|29960.71|29960.71|29960.71|0
1651150940000|2022-04-28 13:02:20|29960.95|29960.95|29964.49|29964.49|29964.49|29964.49|29960.95|29960.95|0
1651150950000|2022-04-28 13:02:30|29960.95|29960.95|29961.77|29961.77|29961.77|29961.77|29960.95|29960.95|0
1651150980000|2022-04-28 13:03:00|29965.31|29965.31|29958.24|29958.24|29965.31|29965.31|29958.24|29958.24|0
1651151000000|2022-04-28 13:03:20|29961.77|29961.77|29961.77|29961.77|29961.77|29961.77|29961.77|29961.77|0
1651151060000|2022-04-28 13:04:20|29965.31|29965.31|29965.31|29965.31|29965.31|29965.31|29965.31|29965.31|0
1651151070000|2022-04-28 13:04:30|29961.77|29961.77|29968.84|29968.84|29968.84|29968.84|29961.77|29961.77|0
1651151080000|2022-04-28 13:04:40|29972.38|29972.38|29972.38|29972.38|29972.38|29972.38|29972.38|29972.38|0
1651151100000|2022-04-28 13:05:00|29982.98|29982.98|29986.52|29986.52|29986.52|29986.52|29982.98|29982.98|0
1651151110000|2022-04-28 13:05:10|29990.05|29990.05|29989.81|29989.81|29990.05|29990.05|29989.81|29989.81|0
1651151130000|2022-04-28 13:05:30|29979.21|29979.21|29979.21|29979.21|29979.21|29979.21|29979.21|29979.21|0
1651151140000|2022-04-28 13:05:40|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|0
1651151150000|2022-04-28 13:05:50|29993.35|29993.35|29993.35|29993.35|29993.35|29993.35|29993.35|29993.35|0
1651151160000|2022-04-28 13:06:00|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|0
1651151170000|2022-04-28 13:06:10|29986.28|29986.28|29989.81|29989.81|29989.81|29989.81|29982.74|29982.74|0
1651151180000|2022-04-28 13:06:20|29982.74|29982.74|29975.67|29975.67|29982.74|29982.74|29975.67|29975.67|0
1651151190000|2022-04-28 13:06:30|29972.14|29972.14|29971.54|29971.54|29972.14|29972.14|29971.24|29971.24|0
1651151200000|2022-04-28 13:06:40|29971.24|29971.24|29968|29968|29971.54|29971.54|29968|29968|0
1651151210000|2022-04-28 13:06:50|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|0
1651151220000|2022-04-28 13:07:00|29960.45|29960.45|29960.45|29960.45|29960.45|29960.45|29960.45|29960.45|0
1651151230000|2022-04-28 13:07:10|29956.91|29956.91|29956.91|29956.91|29956.91|29956.91|29956.91|29956.91|0
1651151240000|2022-04-28 13:07:20|29963.98|29963.98|29956.91|29956.91|29963.98|29963.98|29956.91|29956.91|0
1651151270000|2022-04-28 13:07:50|29960.45|29960.45|29953.38|29953.38|29960.45|29960.45|29953.38|29953.38|0
1651151280000|2022-04-28 13:08:00|29949.84|29949.84|29946.31|29946.31|29949.84|29949.84|29942.77|29942.77|0
1651151290000|2022-04-28 13:08:10|29949.84|29949.84|29949.84|29949.84|29949.84|29949.84|29949.84|29949.84|0
1651151310000|2022-04-28 13:08:30|29946.31|29946.31|29946.31|29946.31|29946.31|29946.31|29946.31|29946.31|0
1651151320000|2022-04-28 13:08:40|29953.38|29953.38|29953.38|29953.38|29953.38|29953.38|29953.38|29953.38|0
1651151330000|2022-04-28 13:08:50|29956.91|29956.91|29956.91|29956.91|29956.91|29956.91|29956.91|29956.91|0
1651151340000|2022-04-28 13:09:00|29957.51|29957.51|29961.05|29961.05|29961.35|29961.35|29957.51|29957.51|0
1651151350000|2022-04-28 13:09:10|29957.51|29957.51|29961.35|29961.35|29961.35|29961.35|29957.51|29957.51|0
1651151360000|2022-04-28 13:09:20|29962.56|29962.56|29959.02|29959.02|29962.56|29962.56|29959.02|29959.02|0
1651151380000|2022-04-28 13:09:40|29962.56|29962.56|29966.09|29966.09|29966.09|29966.09|29962.56|29962.56|0
1651151390000|2022-04-28 13:09:50|29973.16|29973.16|29966.39|29966.39|29973.16|29973.16|29966.39|29966.39|0
1651151400000|2022-04-28 13:10:00|29967.12|29967.12|29967.12|29967.12|29967.12|29967.12|29967.12|29967.12|0
1651151410000|2022-04-28 13:10:10|29974.19|29974.19|29974.19|29974.19|29974.19|29974.19|29974.19|29974.19|0
1651151420000|2022-04-28 13:10:20|29973.78|29973.78|29974.9|29974.9|29974.9|29974.9|29973.78|29973.78|0
1651151450000|2022-04-28 13:10:50|29981.97|29981.97|29981.97|29981.97|29981.97|29981.97|29981.97|29981.97|0
1651151460000|2022-04-28 13:11:00|29985.5|29985.5|29999.64|29999.64|29999.64|29999.64|29985.5|29985.5|0
1651151480000|2022-04-28 13:11:20|30006.71|30006.71|30006.71|30006.71|30006.71|30006.71|30006.71|30006.71|0
1651151490000|2022-04-28 13:11:30|30003.18|30003.18|29996.11|29996.11|30003.18|30003.18|29996.11|29996.11|0
1651151500000|2022-04-28 13:11:40|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|0
1651151510000|2022-04-28 13:11:50|29993.18|29993.18|29993.18|29993.18|29993.42|29993.42|29993.18|29993.18|0
1651151520000|2022-04-28 13:12:00|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|0
1651151530000|2022-04-28 13:12:10|29997.31|29997.31|29997.31|29997.31|29997.31|29997.31|29997.31|29997.31|0
1651151550000|2022-04-28 13:12:30|29993.78|29993.78|29993.78|29993.78|29993.78|29993.78|29993.78|29993.78|0
1651151560000|2022-04-28 13:12:40|29990.24|29990.24|29979.34|29979.34|29990.24|29990.24|29979.04|29979.04|0
1651151570000|2022-04-28 13:12:50|29982.87|29982.87|29989.94|29989.94|29989.94|29989.94|29982.87|29982.87|0
1651151580000|2022-04-28 13:13:00|29989.46|29989.46|29989.21|29989.21|29989.46|29989.46|29989.21|29989.21|0
1651151600000|2022-04-28 13:13:20|29985.68|29985.68|29978.61|29978.61|29985.68|29985.68|29978.61|29978.61|0
1651151630000|2022-04-28 13:13:50|29978.31|29978.31|29978.01|29978.01|29981.54|29981.54|29977.71|29977.71|0
1651151640000|2022-04-28 13:14:00|29985.08|29985.08|29985.08|29985.08|29985.08|29985.08|29985.08|29985.08|0
1651151670000|2022-04-28 13:14:30|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|0
1651151690000|2022-04-28 13:14:50|29978.01|29978.01|29978.01|29978.01|29978.01|29978.01|29974.47|29974.47|0
1651151700000|2022-04-28 13:15:00|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|29981.54|0
1651151720000|2022-04-28 13:15:20|29985.08|29985.08|29978.01|29978.01|29985.08|29985.08|29978.01|29978.01|0
1651151730000|2022-04-28 13:15:30|29977.71|29977.71|29981.24|29981.24|29981.24|29981.24|29977.71|29977.71|0
1651151750000|2022-04-28 13:15:50|29980.94|29980.94|29984.24|29984.24|29984.48|29984.48|29980.94|29980.94|0
1651151760000|2022-04-28 13:16:00|29977.17|29977.17|29977.17|29977.17|29977.17|29977.17|29977.17|29977.17|0
1651151770000|2022-04-28 13:16:10|29980.7|29980.7|29984.84|29984.84|29984.84|29984.84|29980.7|29980.7|0
1651151790000|2022-04-28 13:16:30|29988.37|29988.37|29988.07|29988.07|29988.37|29988.37|29987.77|29987.77|0
1651151810000|2022-04-28 13:16:50|29984.54|29984.54|29988.07|29988.07|29988.07|29988.07|29981|29981|0
1651151820000|2022-04-28 13:17:00|29988.67|29988.67|29988.97|29988.97|29988.97|29988.97|29988.67|29988.67|0
1651151830000|2022-04-28 13:17:10|29985.44|29985.44|29993.22|29993.22|29993.22|29993.22|29985.44|29985.44|0
1651151840000|2022-04-28 13:17:20|30003.82|30003.82|30010.89|30010.89|30010.89|30010.89|30003.82|30003.82|0
1651151890000|2022-04-28 13:18:10|30014.43|30014.43|30022.46|30022.46|30022.46|30022.46|30014.43|30014.43|0
1651151910000|2022-04-28 13:18:30|30026|30026|30033.07|30033.07|30033.07|30033.07|30026|30026|0
1651151930000|2022-04-28 13:18:50|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|0
1651151940000|2022-04-28 13:19:00|30033.07|30033.07|30033.07|30033.07|30033.07|30033.07|30033.07|30033.07|0
1651151950000|2022-04-28 13:19:10|30040.14|30040.14|30040.14|30040.14|30040.14|30040.14|30040.14|30040.14|0
1651151970000|2022-04-28 13:19:30|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|0
1651151980000|2022-04-28 13:19:40|30033.07|30033.07|30033.07|30033.07|30033.07|30033.07|30033.07|30033.07|0
1651151990000|2022-04-28 13:19:50|30026|30026|30033.07|30033.07|30033.07|30033.07|30026|30026|0
1651152010000|2022-04-28 13:20:10|30034.84|30034.84|30034.84|30034.84|30034.84|30034.84|30034.84|30034.84|0
1651152020000|2022-04-28 13:20:20|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|30036.6|0
1651152040000|2022-04-28 13:20:40|30029.53|30029.53|30026.3|30026.3|30029.84|30029.84|30026.3|30026.3|0
1651152050000|2022-04-28 13:20:50|30026.6|30026.6|30026|30026|30026.6|30026.6|30026|30026|0
1651152060000|2022-04-28 13:21:00|30022.46|30022.46|30022.46|30022.46|30022.46|30022.46|30022.46|30022.46|0
1651152070000|2022-04-28 13:21:10|30021.65|30021.65|30021.65|30021.65|30022.06|30022.06|30021.65|30021.65|0
1651152100000|2022-04-28 13:21:40|30014.58|30014.58|30018.11|30018.11|30018.11|30018.11|30014.58|30014.58|0
1651152110000|2022-04-28 13:21:50|30021.65|30021.65|30021.65|30021.65|30021.65|30021.65|30021.65|30021.65|0
1651152130000|2022-04-28 13:22:10|30021.89|30021.89|30021.89|30021.89|30021.89|30021.89|30021.89|30021.89|0
1651152150000|2022-04-28 13:22:30|30021.59|30021.59|30021.59|30021.59|30021.59|30021.59|30021.59|30021.59|0
1651152180000|2022-04-28 13:23:00|30025.12|30025.12|30025.12|30025.12|30025.12|30025.12|30025.12|30025.12|0
1651152190000|2022-04-28 13:23:10|30025.42|30025.42|30025.12|30025.12|30025.42|30025.42|30025.12|30025.12|0
1651152210000|2022-04-28 13:23:30|30035.73|30035.73|30035.73|30035.73|30035.73|30035.73|30035.73|30035.73|0
1651152220000|2022-04-28 13:23:40|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|0
1651152230000|2022-04-28 13:23:50|30046.33|30046.33|30046.63|30046.63|30046.63|30046.63|30046.33|30046.33|0
1651152240000|2022-04-28 13:24:00|30046.93|30046.93|30050.77|30050.77|30050.77|30050.77|30046.93|30046.93|0
1651152250000|2022-04-28 13:24:10|30050.47|30050.47|30051.07|30051.07|30051.07|30051.07|30050.47|30050.47|0
1651152270000|2022-04-28 13:24:30|30050.77|30050.77|30050.77|30050.77|30050.77|30050.77|30050.77|30050.77|0
1651152280000|2022-04-28 13:24:40|30054.3|30054.3|30054.3|30054.3|30054.3|30054.3|30054.3|30054.3|0
1651152310000|2022-04-28 13:25:10|30054|30054|30057.54|30057.54|30057.54|30057.54|30054|30054|0
1651152330000|2022-04-28 13:25:30|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|0
1651152340000|2022-04-28 13:25:40|30054|30054|30054|30054|30054|30054|30054|30054|0
1651152350000|2022-04-28 13:25:50|30046.93|30046.93|30050.47|30050.47|30050.47|30050.47|30046.93|30046.93|0
1651152360000|2022-04-28 13:26:00|30046.93|30046.93|30046.93|30046.93|30046.93|30046.93|30046.93|30046.93|0
1651152370000|2022-04-28 13:26:10|30050.47|30050.47|30050.47|30050.47|30050.47|30050.47|30050.47|30050.47|0
1651152380000|2022-04-28 13:26:20|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|0
1651152390000|2022-04-28 13:26:30|30057.29|30057.29|30057.29|30057.29|30057.29|30057.29|30057.29|30057.29|0
1651152420000|2022-04-28 13:27:00|30060.83|30060.83|30064.36|30064.36|30064.36|30064.36|30060.83|30060.83|0
1651152440000|2022-04-28 13:27:20|30060.83|30060.83|30060.83|30060.83|30060.83|30060.83|30060.83|30060.83|0
1651152450000|2022-04-28 13:27:30|30064.36|30064.36|30067.9|30067.9|30067.9|30067.9|30064.36|30064.36|0
1651152460000|2022-04-28 13:27:40|30068.2|30068.2|30068.2|30068.2|30068.2|30068.2|30068.2|30068.2|0
1651152470000|2022-04-28 13:27:50|30064.66|30064.66|30071.73|30071.73|30071.73|30071.73|30064.66|30064.66|0
1651152480000|2022-04-28 13:28:00|30068.2|30068.2|30064.66|30064.66|30068.2|30068.2|30064.66|30064.66|0
1651152500000|2022-04-28 13:28:20|30068.2|30068.2|30067.6|30067.6|30068.2|30068.2|30067.6|30067.6|0
1651152530000|2022-04-28 13:28:50|30067.9|30067.9|30074.97|30074.97|30074.97|30074.97|30067.9|30067.9|0
1651152540000|2022-04-28 13:29:00|30074.43|30074.43|30077.42|30077.42|30081.25|30081.25|30074.18|30074.18|0
1651152550000|2022-04-28 13:29:10|30080.95|30080.95|30084.49|30084.49|30084.49|30084.49|30080.95|30080.95|0
1651152570000|2022-04-28 13:29:30|30080.95|30080.95|30087.72|30087.72|30088.02|30088.02|30080.95|30080.95|0
1651152580000|2022-04-28 13:29:40|30084.19|30084.19|30084.19|30084.19|30084.19|30084.19|30084.19|30084.19|0
1651152590000|2022-04-28 13:29:50|30080.65|30080.65|30048.84|30048.84|30084.19|30084.19|30048.84|30048.84|0
1651152600000|2022-04-28 13:30:00|30041.77|30041.77|30045|30045|30052.37|30052.37|30027.63|30027.63|0
1651152610000|2022-04-28 13:30:10|30052.07|30052.07|30041.47|30041.47|30055.61|30055.61|30037.93|30037.93|0
1651152620000|2022-04-28 13:30:20|30045|30045|30054.9|30054.9|30058.43|30058.43|30042.53|30042.53|0
1651152630000|2022-04-28 13:30:30|30061.97|30061.97|30076.11|30076.11|30079.64|30079.64|30061.97|30061.97|0
1651152640000|2022-04-28 13:30:40|30072.57|30072.57|30072.57|30072.57|30072.57|30072.57|30072.57|30072.57|0
1651152650000|2022-04-28 13:30:50|30079.64|30079.64|30079.64|30079.64|30086.71|30086.71|30079.64|30079.64|0
1651152660000|2022-04-28 13:31:00|30083.18|30083.18|30076.11|30076.11|30083.18|30083.18|30076.11|30076.11|0
1651152670000|2022-04-28 13:31:10|30072.57|30072.57|30076.11|30076.11|30076.11|30076.11|30069.04|30069.04|0
1651152680000|2022-04-28 13:31:20|30069.04|30069.04|30061.97|30061.97|30069.04|30069.04|30061.97|30061.97|0
1651152690000|2022-04-28 13:31:30|30058.43|30058.43|30058.13|30058.13|30058.43|30058.43|30054|30054|0
1651152700000|2022-04-28 13:31:40|30061.67|30061.67|30054.6|30054.6|30061.67|30061.67|30054.6|30054.6|0
1651152710000|2022-04-28 13:31:50|30058.13|30058.13|30061.67|30061.67|30061.67|30061.67|30054.6|30054.6|0
1651152720000|2022-04-28 13:32:00|30065.2|30065.2|30062.87|30062.87|30065.2|30065.2|30062.27|30062.27|0
1651152730000|2022-04-28 13:32:10|30062.27|30062.27|30050.04|30050.04|30062.27|30062.27|30050.04|30050.04|0
1651152750000|2022-04-28 13:32:30|30046.5|30046.5|30050.64|30050.64|30053.57|30053.57|30046.5|30046.5|0
1651152760000|2022-04-28 13:32:40|30047.1|30047.1|30054.17|30054.17|30054.17|30054.17|30047.1|30047.1|0
1651152770000|2022-04-28 13:32:50|30050.04|30050.04|30057.11|30057.11|30060.64|30060.64|30050.04|30050.04|0
1651152780000|2022-04-28 13:33:00|30057.41|30057.41|30046.8|30046.8|30057.41|30057.41|30046.8|30046.8|0
1651152790000|2022-04-28 13:33:10|30050.34|30050.34|30060.94|30060.94|30060.94|30060.94|30050.34|30050.34|0
1651152800000|2022-04-28 13:33:20|30057.41|30057.41|30057.41|30057.41|30057.41|30057.41|30057.41|30057.41|0
1651152810000|2022-04-28 13:33:30|30050.34|30050.34|30060.94|30060.94|30060.94|30060.94|30050.34|30050.34|0
1651152820000|2022-04-28 13:33:40|30064.48|30064.48|30071.55|30071.55|30071.55|30071.55|30064.48|30064.48|0
1651152830000|2022-04-28 13:33:50|30078.62|30078.62|30057.41|30057.41|30078.62|30078.62|30057.41|30057.41|0
1651152850000|2022-04-28 13:34:10|30064.48|30064.48|30064.48|30064.48|30064.48|30064.48|30064.48|30064.48|0
1651152860000|2022-04-28 13:34:20|30068.01|30068.01|30068.01|30068.01|30068.01|30068.01|30068.01|30068.01|0
1651152880000|2022-04-28 13:34:40|30064.48|30064.48|30064.78|30064.78|30064.78|30064.78|30060.94|30060.94|0
1651152890000|2022-04-28 13:34:50|30061.24|30061.24|30050.34|30050.34|30061.24|30061.24|30043.27|30043.27|0
1651152900000|2022-04-28 13:35:00|30046.8|30046.8|30045.6|30045.6|30046.8|30046.8|30045.6|30045.6|0
1651152910000|2022-04-28 13:35:10|30046.2|30046.2|30053.27|30053.27|30053.27|30053.27|30046.2|30046.2|0
1651152920000|2022-04-28 13:35:20|30049.74|30049.74|30042.37|30042.37|30049.74|30049.74|30042.37|30042.37|0
1651152930000|2022-04-28 13:35:30|30045.9|30045.9|30042.37|30042.37|30045.9|30045.9|30042.37|30042.37|0
1651152940000|2022-04-28 13:35:40|30042.67|30042.67|30046.2|30046.2|30046.2|30046.2|30042.67|30042.67|0
1651152950000|2022-04-28 13:35:50|30046.8|30046.8|30047.1|30047.1|30047.1|30047.1|30046.8|30046.8|0
1651152960000|2022-04-28 13:36:00|30050.64|30050.64|30058.42|30058.42|30058.42|30058.42|30047.1|30047.1|0
1651152970000|2022-04-28 13:36:10|30061.95|30061.95|30065.97|30065.97|30065.97|30065.97|30061.95|30061.95|0
1651152980000|2022-04-28 13:36:20|30066.57|30066.57|30066.57|30066.57|30066.57|30066.57|30066.57|30066.57|0
1651153000000|2022-04-28 13:36:40|30063.04|30063.04|30063.04|30063.04|30066.57|30066.57|30063.04|30063.04|0
1651153010000|2022-04-28 13:36:50|30073.64|30073.64|30069.51|30069.51|30073.64|30073.64|30069.51|30069.51|0
1651153020000|2022-04-28 13:37:00|30073.04|30073.04|30069.51|30069.51|30073.04|30073.04|30069.51|30069.51|0
1651153030000|2022-04-28 13:37:10|30073.04|30073.04|30051.83|30051.83|30073.04|30073.04|30051.83|30051.83|0
1651153040000|2022-04-28 13:37:20|30058.9|30058.9|30073.04|30073.04|30076.58|30076.58|30058.9|30058.9|0
1651153050000|2022-04-28 13:37:30|30080.11|30080.11|30080.11|30080.11|30087.18|30087.18|30080.11|30080.11|0
1651153060000|2022-04-28 13:37:40|30090.72|30090.72|30098.69|30098.69|30101.32|30101.32|30090.72|30090.72|0
1651153070000|2022-04-28 13:37:50|30102.22|30102.22|30105.76|30105.76|30105.76|30105.76|30102.22|30102.22|0
1651153080000|2022-04-28 13:38:00|30112.83|30112.83|30105.7|30105.7|30112.83|30112.83|30105.7|30105.7|0
1651153090000|2022-04-28 13:38:10|30105.4|30105.4|30097.73|30097.73|30105.4|30105.4|30097.73|30097.73|0
1651153100000|2022-04-28 13:38:20|30098.33|30098.33|30091.26|30091.26|30098.33|30098.33|30091.26|30091.26|0
1651153110000|2022-04-28 13:38:30|30087.72|30087.72|30087.72|30087.72|30087.72|30087.72|30087.72|30087.72|0
1651153120000|2022-04-28 13:38:40|30080.65|30080.65|30087.72|30087.72|30087.72|30087.72|30080.65|30080.65|0
1651153140000|2022-04-28 13:39:00|30091.26|30091.26|30091.56|30091.56|30091.56|30091.56|30080.65|30080.65|0
1651153150000|2022-04-28 13:39:10|30080.95|30080.95|30080.95|30080.95|30080.95|30080.95|30080.95|30080.95|0
1651153160000|2022-04-28 13:39:20|30080.35|30080.35|30087.42|30087.42|30087.42|30087.42|30080.35|30080.35|0
1651153170000|2022-04-28 13:39:30|30083.89|30083.89|30076.82|30076.82|30083.89|30083.89|30076.82|30076.82|0
1651153180000|2022-04-28 13:39:40|30073.28|30073.28|30069.75|30069.75|30073.28|30073.28|30069.75|30069.75|0
1651153190000|2022-04-28 13:39:50|30073.28|30073.28|30080.35|30080.35|30080.35|30080.35|30073.28|30073.28|0
1651153200000|2022-04-28 13:40:00|30079.94|30079.94|30076.11|30076.11|30079.94|30079.94|30076.11|30076.11|0
1651153210000|2022-04-28 13:40:10|30069.04|30069.04|30066.21|30066.21|30069.04|30069.04|30054.9|30054.9|0
1651153220000|2022-04-28 13:40:20|30065.91|30065.91|30072.98|30072.98|30072.98|30072.98|30065.91|30065.91|0
1651153230000|2022-04-28 13:40:30|30069.45|30069.45|30069.45|30069.45|30069.45|30069.45|30069.45|30069.45|0
1651153240000|2022-04-28 13:40:40|30072.98|30072.98|30083.59|30083.59|30083.59|30083.59|30069.45|30069.45|0
1651153260000|2022-04-28 13:41:00|30076.52|30076.52|30076.52|30076.52|30087.12|30087.12|30076.52|30076.52|0
1651153270000|2022-04-28 13:41:10|30083.59|30083.59|30083.59|30083.59|30083.59|30083.59|30083.59|30083.59|0
1651153280000|2022-04-28 13:41:20|30087.12|30087.12|30105.4|30105.4|30119.54|30119.54|30087.12|30087.12|0
1651153290000|2022-04-28 13:41:30|30098.33|30098.33|30101.86|30101.86|30101.86|30101.86|30098.33|30098.33|0
1651153300000|2022-04-28 13:41:40|30105.4|30105.4|30101.86|30101.86|30105.4|30105.4|30101.86|30101.86|0
1651153310000|2022-04-28 13:41:50|30098.33|30098.33|30105.4|30105.4|30105.4|30105.4|30098.33|30098.33|0
1651153320000|2022-04-28 13:42:00|30105.7|30105.7|30109.23|30109.23|30112.77|30112.77|30105.7|30105.7|0
1651153330000|2022-04-28 13:42:10|30112.77|30112.77|30112.77|30112.77|30119.84|30119.84|30112.77|30112.77|0
1651153340000|2022-04-28 13:42:20|30109.23|30109.23|30109.23|30109.23|30109.23|30109.23|30109.23|30109.23|0
1651153350000|2022-04-28 13:42:30|30133.98|30133.98|30133.98|30133.98|30133.98|30133.98|30133.98|30133.98|0
1651153360000|2022-04-28 13:42:40|30134.8|30134.8|30134.8|30134.8|30134.8|30134.8|30134.8|30134.8|0
1651153370000|2022-04-28 13:42:50|30134.2|30134.2|30133.6|30133.6|30134.2|30134.2|30133.6|30133.6|0
1651153380000|2022-04-28 13:43:00|30137.13|30137.13|30130.06|30130.06|30137.13|30137.13|30130.06|30130.06|0
1651153390000|2022-04-28 13:43:10|30132.99|30132.99|30129.76|30129.76|30132.99|30132.99|30129.46|30129.46|0
1651153400000|2022-04-28 13:43:20|30126.23|30126.23|30115.62|30115.62|30126.23|30126.23|30112.09|30112.09|0
1651153410000|2022-04-28 13:43:30|30115.32|30115.32|30117.34|30117.34|30117.34|30117.34|30110.27|30110.27|0
1651153420000|2022-04-28 13:43:40|30110.27|30110.27|30084.93|30084.93|30110.27|30110.27|30084.93|30084.93|0
1651153430000|2022-04-28 13:43:50|30084.22|30084.22|30087.75|30087.75|30094.82|30094.82|30084.22|30084.22|0
1651153440000|2022-04-28 13:44:00|30091.29|30091.29|30091.29|30091.29|30091.29|30091.29|30091.29|30091.29|0
1651153460000|2022-04-28 13:44:20|30098.36|30098.36|30098.36|30098.36|30098.36|30098.36|30098.36|30098.36|0
1651153470000|2022-04-28 13:44:30|30101.89|30101.89|30098.36|30098.36|30101.89|30101.89|30094.82|30094.82|0
1651153480000|2022-04-28 13:44:40|30098.66|30098.66|30104.23|30104.23|30104.23|30104.23|30097.16|30097.16|0
1651153490000|2022-04-28 13:44:50|30104.53|30104.53|30097.46|30097.46|30104.83|30104.83|30097.46|30097.46|0
1651153500000|2022-04-28 13:45:00|30100.99|30100.99|30118.67|30118.67|30118.67|30118.67|30100.99|30100.99|0
1651153510000|2022-04-28 13:45:10|30119.27|30119.27|30127.35|30127.35|30130.28|30130.28|30119.27|30119.27|0
1651153520000|2022-04-28 13:45:20|30134.42|30134.42|30137.65|30137.65|30137.65|30137.65|30134.12|30134.12|0
1651153530000|2022-04-28 13:45:30|30137.95|30137.95|30156.04|30156.04|30159.16|30159.16|30137.95|30137.95|0
1651153540000|2022-04-28 13:45:40|30159.57|30159.57|30159.57|30159.57|30159.57|30159.57|30159.57|30159.57|0
1651153550000|2022-04-28 13:45:50|30170.18|30170.18|30166.64|30166.64|30170.18|30170.18|30159.57|30159.57|0
1651153560000|2022-04-28 13:46:00|30167.13|30167.13|30184.86|30184.86|30184.86|30184.86|30166.88|30166.88|0
1651153570000|2022-04-28 13:46:10|30188.39|30188.39|30184.86|30184.86|30188.39|30188.39|30181.32|30181.32|0
1651153580000|2022-04-28 13:46:20|30177.79|30177.79|30174.25|30174.25|30177.79|30177.79|30174.25|30174.25|0
1651153590000|2022-04-28 13:46:30|30177.79|30177.79|30188.39|30188.39|30188.39|30188.39|30177.79|30177.79|0
1651153600000|2022-04-28 13:46:40|30188.99|30188.99|30171.32|30171.32|30188.99|30188.99|30171.32|30171.32|0
1651153610000|2022-04-28 13:46:50|30167.79|30167.79|30171.32|30171.32|30171.32|30171.32|30167.79|30167.79|0
1651153620000|2022-04-28 13:47:00|30185.46|30185.46|30185.46|30185.46|30185.46|30185.46|30185.46|30185.46|0
1651153630000|2022-04-28 13:47:10|30196.06|30196.06|30196.67|30196.67|30196.67|30196.67|30196.06|30196.06|0
1651153640000|2022-04-28 13:47:20|30200.2|30200.2|30186.06|30186.06|30200.2|30200.2|30186.06|30186.06|0
1651153650000|2022-04-28 13:47:30|30186.47|30186.47|30197.08|30197.08|30197.08|30197.08|30186.47|30186.47|0
1651153660000|2022-04-28 13:47:40|30196.77|30196.77|30196.77|30196.77|30196.77|30196.77|30193.24|30193.24|0
1651153670000|2022-04-28 13:47:50|30193.24|30193.24|30191.51|30191.51|30193.24|30193.24|30189.71|30189.71|0
1651153680000|2022-04-28 13:48:00|30198.58|30198.58|30210.19|30210.19|30213.73|30213.73|30198.58|30198.58|0
1651153690000|2022-04-28 13:48:10|30217.26|30217.26|30217.99|30217.99|30217.99|30217.99|30217.26|30217.26|0
1651153700000|2022-04-28 13:48:20|30225.06|30225.06|30211.55|30211.55|30228.59|30228.59|30211.03|30211.03|0
1651153710000|2022-04-28 13:48:30|30208.01|30208.01|30215.08|30215.08|30215.08|30215.08|30204.48|30204.48|0
1651153720000|2022-04-28 13:48:40|30211.55|30211.55|30210.43|30210.43|30218.62|30218.62|30210.43|30210.43|0
1651153730000|2022-04-28 13:48:50|30203.36|30203.36|30177.9|30177.9|30203.36|30203.36|30177.9|30177.9|0
1651153740000|2022-04-28 13:49:00|30177.66|30177.66|30161.72|30161.72|30177.66|30177.66|30161.72|30161.72|0
1651153750000|2022-04-28 13:49:10|30168.79|30168.79|30172.62|30172.62|30172.62|30172.62|30165.55|30165.55|0
1651153760000|2022-04-28 13:49:20|30165.55|30165.55|30158.48|30158.48|30165.55|30165.55|30158.48|30158.48|0
1651153770000|2022-04-28 13:49:30|30165.85|30165.85|30169.39|30169.39|30169.39|30169.39|30165.85|30165.85|0
1651153780000|2022-04-28 13:49:40|30168.79|30168.79|30158.18|30158.18|30168.79|30168.79|30158.18|30158.18|0
1651153790000|2022-04-28 13:49:50|30151.11|30151.11|30151.11|30151.11|30151.11|30151.11|30151.11|30151.11|0
1651153800000|2022-04-28 13:50:00|30144.04|30144.04|30147.58|30147.58|30147.58|30147.58|30144.04|30144.04|0
1651153810000|2022-04-28 13:50:10|30140.51|30140.51|30144.04|30144.04|30144.04|30144.04|30140.51|30140.51|0
1651153820000|2022-04-28 13:50:20|30147.58|30147.58|30147.58|30147.58|30147.58|30147.58|30147.58|30147.58|0
1651153830000|2022-04-28 13:50:30|30136.97|30136.97|30124.35|30124.35|30136.97|30136.97|30120.81|30120.81|0
1651153840000|2022-04-28 13:50:40|30123.94|30123.94|30116.87|30116.87|30123.94|30123.94|30116.87|30116.87|0
1651153850000|2022-04-28 13:50:50|30123.94|30123.94|30120.4|30120.4|30127.47|30127.47|30120.4|30120.4|0
1651153860000|2022-04-28 13:51:00|30119.8|30119.8|30102.13|30102.13|30119.8|30119.8|30102.13|30102.13|0
1651153870000|2022-04-28 13:51:10|30101.83|30101.83|30101.83|30101.83|30101.83|30101.83|30101.83|30101.83|0
1651153880000|2022-04-28 13:51:20|30105.36|30105.36|30109.5|30109.5|30109.5|30109.5|30105.36|30105.36|0
1651153890000|2022-04-28 13:51:30|30113.03|30113.03|30105.96|30105.96|30116.57|30116.57|30105.96|30105.96|0
1651153900000|2022-04-28 13:51:40|30105.66|30105.66|30105.66|30105.66|30105.66|30105.66|30105.66|30105.66|0
1651153910000|2022-04-28 13:51:50|30104.7|30104.7|30104.7|30104.7|30104.7|30104.7|30104.7|30104.7|0
1651153920000|2022-04-28 13:52:00|30094.09|30094.09|30093.19|30093.19|30097.63|30097.63|30093.19|30093.19|0
1651153930000|2022-04-28 13:52:10|30093.49|30093.49|30107.63|30107.63|30107.63|30107.63|30093.49|30093.49|0
1651153940000|2022-04-28 13:52:20|30111.16|30111.16|30115.76|30115.76|30115.82|30115.82|30111.16|30111.16|0
1651153950000|2022-04-28 13:52:30|30115.46|30115.46|30108.39|30108.39|30115.46|30115.46|30108.39|30108.39|0
1651153960000|2022-04-28 13:52:40|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|0
1651153970000|2022-04-28 13:52:50|30111.93|30111.93|30123.43|30123.43|30123.43|30123.43|30111.93|30111.93|0
1651153980000|2022-04-28 13:53:00|30137.57|30137.57|30138.06|30138.06|30138.06|30138.06|30137.57|30137.57|0
1651153990000|2022-04-28 13:53:10|30141.59|30141.59|30141.59|30141.59|30141.59|30141.59|30141.59|30141.59|0
1651154000000|2022-04-28 13:53:20|30152.19|30152.19|30152.19|30152.19|30152.19|30152.19|30152.19|30152.19|0
1651154010000|2022-04-28 13:53:30|30148.66|30148.66|30155.73|30155.73|30155.73|30155.73|30141.59|30141.59|0
1651154020000|2022-04-28 13:53:40|30141.59|30141.59|30152.19|30152.19|30152.19|30152.19|30141.59|30141.59|0
1651154030000|2022-04-28 13:53:50|30148.66|30148.66|30148.66|30148.66|30148.66|30148.66|30145.13|30145.13|0
1651154040000|2022-04-28 13:54:00|30155.73|30155.73|30141.18|30141.18|30155.73|30155.73|30141.18|30141.18|0
1651154050000|2022-04-28 13:54:10|30148.25|30148.25|30155.92|30155.92|30155.92|30155.92|30148.25|30148.25|0
1651154060000|2022-04-28 13:54:20|30162.99|30162.99|30162.99|30162.99|30162.99|30162.99|30162.99|30162.99|0
1651154070000|2022-04-28 13:54:30|30159.46|30159.46|30162.99|30162.99|30162.99|30162.99|30155.92|30155.92|0
1651154080000|2022-04-28 13:54:40|30163.81|30163.81|30163.81|30163.81|30163.81|30163.81|30163.81|30163.81|0
1651154090000|2022-04-28 13:54:50|30170.88|30170.88|30170.88|30170.88|30170.88|30170.88|30170.88|30170.88|0
1651154100000|2022-04-28 13:55:00|30167.35|30167.35|30167.95|30167.95|30167.95|30167.95|30167.35|30167.35|0
1651154110000|2022-04-28 13:55:10|30160.88|30160.88|30160.88|30160.88|30164.41|30164.41|30160.88|30160.88|0
1651154120000|2022-04-28 13:55:20|30171.48|30171.48|30182.5|30182.5|30182.5|30182.5|30171.48|30171.48|0
1651154140000|2022-04-28 13:55:40|30186.03|30186.03|30175.91|30175.91|30186.51|30186.51|30175.91|30175.91|0
1651154150000|2022-04-28 13:55:50|30172.37|30172.37|30178.54|30178.54|30178.54|30178.54|30164.7|30164.7|0
1651154160000|2022-04-28 13:56:00|30182.08|30182.08|30182.08|30182.08|30182.08|30182.08|30182.08|30182.08|0
1651154170000|2022-04-28 13:56:10|30182.32|30182.32|30170.6|30170.6|30182.32|30182.32|30170.6|30170.6|0
1651154190000|2022-04-28 13:56:30|30167.06|30167.06|30167.06|30167.06|30167.06|30167.06|30167.06|30167.06|0
1651154210000|2022-04-28 13:56:50|30163.53|30163.53|30159.99|30159.99|30163.53|30163.53|30159.99|30159.99|0
1651154230000|2022-04-28 13:57:10|30163.53|30163.53|30167.66|30167.66|30167.66|30167.66|30163.53|30163.53|0
1651154240000|2022-04-28 13:57:20|30160.59|30160.59|30174.73|30174.73|30174.73|30174.73|30160.59|30160.59|0
1651154250000|2022-04-28 13:57:30|30171.2|30171.2|30174.73|30174.73|30174.73|30174.73|30171.2|30171.2|0
1651154260000|2022-04-28 13:57:40|30171.2|30171.2|30159.99|30159.99|30171.2|30171.2|30159.99|30159.99|0
1651154270000|2022-04-28 13:57:50|30145.85|30145.85|30142.32|30142.32|30145.85|30145.85|30142.32|30142.32|0
1651154280000|2022-04-28 13:58:00|30149.39|30149.39|30152.62|30152.62|30152.92|30152.92|30149.39|30149.39|0
1651154290000|2022-04-28 13:58:10|30156.16|30156.16|30156.46|30156.46|30156.46|30156.46|30156.16|30156.16|0
1651154300000|2022-04-28 13:58:20|30149.39|30149.39|30149.39|30149.39|30149.39|30149.39|30149.39|30149.39|0
1651154310000|2022-04-28 13:58:30|30145.85|30145.85|30152.92|30152.92|30152.92|30152.92|30145.85|30145.85|0
1651154330000|2022-04-28 13:58:50|30159.99|30159.99|30159.99|30159.99|30159.99|30159.99|30159.99|30159.99|0
1651154340000|2022-04-28 13:59:00|30163.53|30163.53|30163.53|30163.53|30163.53|30163.53|30159.99|30159.99|0
1651154350000|2022-04-28 13:59:10|30159.99|30159.99|30160.81|30160.81|30160.81|30160.81|30159.99|30159.99|0
1651154360000|2022-04-28 13:59:20|30160.33|30160.33|30163.86|30163.86|30163.86|30163.86|30160.33|30160.33|0
1651154370000|2022-04-28 13:59:30|30156.79|30156.79|30156.79|30156.79|30156.79|30156.79|30156.79|30156.79|0
1651154390000|2022-04-28 13:59:50|30156.49|30156.49|30156.49|30156.49|30156.49|30156.49|30156.49|30156.49|0
1651154400000|2022-04-28 14:00:00|30142.35|30142.35|30142.35|30142.35|30142.35|30142.35|30138.82|30138.82|0
1651154410000|2022-04-28 14:00:10|30138.82|30138.82|30152.66|30152.66|30152.66|30152.66|30138.52|30138.52|0
1651154420000|2022-04-28 14:00:20|30149.12|30149.12|30151.45|30151.45|30156.19|30156.19|30149.12|30149.12|0
1651154430000|2022-04-28 14:00:30|30147.92|30147.92|30143.56|30143.56|30147.92|30147.92|30143.56|30143.56|0
1651154440000|2022-04-28 14:00:40|30143.26|30143.26|30128.88|30128.88|30143.26|30143.26|30128.88|30128.88|0
1651154450000|2022-04-28 14:00:50|30125.35|30125.35|30128.64|30128.64|30128.64|30128.64|30121.57|30121.57|0
1651154460000|2022-04-28 14:01:00|30132.18|30132.18|30135.71|30135.71|30139.25|30139.25|30132.18|30132.18|0
1651154480000|2022-04-28 14:01:20|30132.18|30132.18|30128.64|30128.64|30132.18|30132.18|30128.64|30128.64|0
1651154490000|2022-04-28 14:01:30|30118.04|30118.04|30103.3|30103.3|30118.04|30118.04|30099.76|30099.76|0
1651154500000|2022-04-28 14:01:40|30113.9|30113.9|30114.2|30114.2|30117.44|30117.44|30106.83|30106.83|0
1651154510000|2022-04-28 14:01:50|30121.27|30121.27|30117.74|30117.74|30121.27|30121.27|30114.2|30114.2|0
1651154520000|2022-04-28 14:02:00|30114.2|30114.2|30128.34|30128.34|30128.34|30128.34|30114.2|30114.2|0
1651154530000|2022-04-28 14:02:10|30135.41|30135.41|30128.34|30128.34|30135.41|30135.41|30128.34|30128.34|0
1651154540000|2022-04-28 14:02:20|30135.41|30135.41|30131.88|30131.88|30138.94|30138.94|30131.88|30131.88|0
1651154550000|2022-04-28 14:02:30|30138.94|30138.94|30135.41|30135.41|30138.94|30138.94|30135.41|30135.41|0
1651154560000|2022-04-28 14:02:40|30131.88|30131.88|30135.41|30135.41|30135.41|30135.41|30131.88|30131.88|0
1651154570000|2022-04-28 14:02:50|30138.94|30138.94|30138.94|30138.94|30138.94|30138.94|30138.94|30138.94|0
1651154590000|2022-04-28 14:03:10|30131.88|30131.88|30124.81|30124.81|30131.88|30131.88|30124.81|30124.81|0
1651154600000|2022-04-28 14:03:20|30128.34|30128.34|30142.72|30142.72|30142.72|30142.72|30128.34|30128.34|0
1651154610000|2022-04-28 14:03:30|30146.26|30146.26|30146.26|30146.26|30146.26|30146.26|30146.26|30146.26|0
1651154620000|2022-04-28 14:03:40|30147.76|30147.76|30144.93|30144.93|30148.06|30148.06|30144.52|30144.52|0
1651154630000|2022-04-28 14:03:50|30137.86|30137.86|30134.63|30134.63|30137.86|30137.86|30134.33|30134.33|0
1651154640000|2022-04-28 14:04:00|30131.09|30131.09|30127.56|30127.56|30131.09|30131.09|30127.56|30127.56|0
1651154650000|2022-04-28 14:04:10|30120.49|30120.49|30120.49|30120.49|30120.49|30120.49|30120.49|30120.49|0
1651154660000|2022-04-28 14:04:20|30116.96|30116.96|30131.09|30131.09|30131.09|30131.09|30116.96|30116.96|0
1651154670000|2022-04-28 14:04:30|30134.63|30134.63|30138.16|30138.16|30138.16|30138.16|30134.63|30134.63|0
1651154680000|2022-04-28 14:04:40|30127.56|30127.56|30120.49|30120.49|30131.09|30131.09|30120.49|30120.49|0
1651154690000|2022-04-28 14:04:50|30120.19|30120.19|30120.49|30120.49|30120.49|30120.49|30120.19|30120.19|0
1651154700000|2022-04-28 14:05:00|30113.42|30113.42|30099.17|30099.17|30113.42|30113.42|30099.17|30099.17|0
1651154710000|2022-04-28 14:05:10|30106.24|30106.24|30113.12|30113.12|30113.12|30113.12|30106.24|30106.24|0
1651154720000|2022-04-28 14:05:20|30116.65|30116.65|30102.52|30102.52|30116.65|30116.65|30102.52|30102.52|0
1651154730000|2022-04-28 14:05:30|30091.91|30091.91|30091.91|30091.91|30091.91|30091.91|30091.91|30091.91|0
1651154740000|2022-04-28 14:05:40|30088.38|30088.38|30088.38|30088.38|30088.38|30088.38|30088.38|30088.38|0
1651154750000|2022-04-28 14:05:50|30084.84|30084.84|30084.84|30084.84|30084.84|30084.84|30084.84|30084.84|0
1651154760000|2022-04-28 14:06:00|30088.38|30088.38|30086.57|30086.57|30088.38|30088.38|30086.27|30086.27|0
1651154780000|2022-04-28 14:06:20|30090.11|30090.11|30086.57|30086.57|30093.64|30093.64|30086.57|30086.57|0
1651154790000|2022-04-28 14:06:30|30090.11|30090.11|30090.11|30090.11|30090.11|30090.11|30090.11|30090.11|0
1651154800000|2022-04-28 14:06:40|30079.5|30079.5|30077.17|30077.17|30080.71|30080.71|30077.17|30077.17|0
1651154810000|2022-04-28 14:06:50|30080.71|30080.71|30080.71|30080.71|30080.71|30080.71|30080.71|30080.71|0
1651154820000|2022-04-28 14:07:00|30084.24|30084.24|30084.24|30084.24|30084.24|30084.24|30084.24|30084.24|0
1651154830000|2022-04-28 14:07:10|30080.71|30080.71|30080.71|30080.71|30080.71|30080.71|30080.71|30080.71|0
1651154840000|2022-04-28 14:07:20|30084.24|30084.24|30087.77|30087.77|30087.77|30087.77|30084.24|30084.24|0
1651154850000|2022-04-28 14:07:30|30084.24|30084.24|30084.24|30084.24|30084.24|30084.24|30084.24|30084.24|0
1651154860000|2022-04-28 14:07:40|30077.17|30077.17|30077.17|30077.17|30077.17|30077.17|30077.17|30077.17|0
1651154870000|2022-04-28 14:07:50|30080.71|30080.71|30077.17|30077.17|30080.71|30080.71|30077.17|30077.17|0
1651154880000|2022-04-28 14:08:00|30073.64|30073.64|30070.46|30070.46|30074.24|30074.24|30070.46|30070.46|0
1651154890000|2022-04-28 14:08:10|30081.06|30081.06|30081.66|30081.66|30081.66|30081.66|30081.06|30081.06|0
1651154900000|2022-04-28 14:08:20|30078.13|30078.13|30079.63|30079.63|30079.63|30079.63|30078.13|30078.13|0
1651154920000|2022-04-28 14:08:40|30079.93|30079.93|30072.86|30072.86|30079.93|30079.93|30072.86|30072.86|0
1651154940000|2022-04-28 14:09:00|30069.33|30069.33|30069.33|30069.33|30069.33|30069.33|30069.33|30069.33|0
1651154950000|2022-04-28 14:09:10|30065.79|30065.79|30045.91|30045.91|30065.79|30065.79|30045.91|30045.91|0
1651154960000|2022-04-28 14:09:20|30042.37|30042.37|30027.63|30027.63|30042.37|30042.37|30027.63|30027.63|0
1651154970000|2022-04-28 14:09:30|30031.17|30031.17|30042.37|30042.37|30042.37|30042.37|30027.63|30027.63|0
1651154980000|2022-04-28 14:09:40|30049.44|30049.44|30056.51|30056.51|30056.51|30056.51|30049.44|30049.44|0
1651154990000|2022-04-28 14:09:50|30049.44|30049.44|30046.09|30046.09|30049.92|30049.92|30046.09|30046.09|0
1651155000000|2022-04-28 14:10:00|30039.02|30039.02|30046.09|30046.09|30046.09|30046.09|30039.02|30039.02|0
1651155020000|2022-04-28 14:10:20|30039.02|30039.02|30037.25|30037.25|30039.02|30039.02|30031.95|30031.95|0
1651155030000|2022-04-28 14:10:30|30039.02|30039.02|30042.55|30042.55|30042.55|30042.55|30039.02|30039.02|0
1651155050000|2022-04-28 14:10:50|30046.09|30046.09|30049.62|30049.62|30049.62|30049.62|30046.09|30046.09|0
1651155060000|2022-04-28 14:11:00|30053.16|30053.16|30049.62|30049.62|30053.16|30053.16|30046.09|30046.09|0
1651155070000|2022-04-28 14:11:10|30056.69|30056.69|30049.14|30049.14|30056.69|30056.69|30049.14|30049.14|0
1651155080000|2022-04-28 14:11:20|30048.32|30048.32|30051.86|30051.86|30051.86|30051.86|30048.32|30048.32|0
1651155090000|2022-04-28 14:11:30|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|0
1651155110000|2022-04-28 14:11:50|30051.86|30051.86|30047.42|30047.42|30051.86|30051.86|30047.42|30047.42|0
1651155120000|2022-04-28 14:12:00|30043.88|30043.88|30040.35|30040.35|30043.88|30043.88|30040.35|30040.35|0
1651155130000|2022-04-28 14:12:10|30029.74|30029.74|30029.33|30029.33|30029.74|30029.74|30022.27|30022.27|0
1651155140000|2022-04-28 14:12:20|30036.4|30036.4|30036.4|30036.4|30036.4|30036.4|30032.87|30032.87|0
1651155160000|2022-04-28 14:12:40|30043.47|30043.47|30050.54|30050.54|30050.54|30050.54|30043.47|30043.47|0
1651155170000|2022-04-28 14:12:50|30043.47|30043.47|30047.25|30047.25|30047.25|30047.25|30043.47|30043.47|0
1651155180000|2022-04-28 14:13:00|30044.85|30044.85|30051.92|30051.92|30051.92|30051.92|30044.85|30044.85|0
1651155190000|2022-04-28 14:13:10|30055.45|30055.45|30058.99|30058.99|30058.99|30058.99|30055.45|30055.45|0
1651155200000|2022-04-28 14:13:20|30051.92|30051.92|30051.62|30051.62|30051.92|30051.92|30051.62|30051.62|0
1651155210000|2022-04-28 14:13:30|30055.15|30055.15|30054.91|30054.91|30055.15|30055.15|30054.91|30054.91|0
1651155220000|2022-04-28 14:13:40|30051.38|30051.38|30054.91|30054.91|30054.91|30054.91|30047.84|30047.84|0
1651155250000|2022-04-28 14:14:10|30058.45|30058.45|30055.15|30055.15|30058.69|30058.69|30055.15|30055.15|0
1651155260000|2022-04-28 14:14:20|30051.62|30051.62|30051.62|30051.62|30051.62|30051.62|30051.62|30051.62|0
1651155270000|2022-04-28 14:14:30|30051.02|30051.02|30050.72|30050.72|30051.32|30051.32|30050.72|30050.72|0
1651155280000|2022-04-28 14:14:40|30049.82|30049.82|30051.02|30051.02|30051.02|30051.02|30047.48|30047.48|0
1651155290000|2022-04-28 14:14:50|30054.55|30054.55|30054.55|30054.55|30054.55|30054.55|30054.55|30054.55|0
1651155300000|2022-04-28 14:15:00|30058.09|30058.09|30058.39|30058.39|30058.39|30058.39|30054.85|30054.85|0
1651155310000|2022-04-28 14:15:10|30061.92|30061.92|30058.39|30058.39|30061.92|30061.92|30058.39|30058.39|0
1651155320000|2022-04-28 14:15:20|30054.85|30054.85|30068.99|30068.99|30068.99|30068.99|30054.85|30054.85|0
1651155330000|2022-04-28 14:15:30|30068.17|30068.17|30072.53|30072.53|30072.53|30072.53|30068.17|30068.17|0
1651155340000|2022-04-28 14:15:40|30072.94|30072.94|30079.93|30079.93|30079.93|30079.93|30072.86|30072.86|0
1651155350000|2022-04-28 14:15:50|30083.47|30083.47|30079.93|30079.93|30083.47|30083.47|30079.93|30079.93|0
1651155360000|2022-04-28 14:16:00|30083.47|30083.47|30080.17|30080.17|30083.71|30083.71|30080.17|30080.17|0
1651155370000|2022-04-28 14:16:10|30080.47|30080.47|30091.08|30091.08|30091.08|30091.08|30076.94|30076.94|0
1651155380000|2022-04-28 14:16:20|30094.61|30094.61|30098.15|30098.15|30098.45|30098.45|30094.61|30094.61|0
1651155400000|2022-04-28 14:16:40|30101.68|30101.68|30101.98|30101.98|30105.22|30105.22|30101.68|30101.68|0
1651155410000|2022-04-28 14:16:50|30102.28|30102.28|30109.6|30109.6|30109.6|30109.6|30102.28|30102.28|0
1651155420000|2022-04-28 14:17:00|30116.67|30116.67|30117.08|30117.08|30117.08|30117.08|30116.67|30116.67|0
1651155430000|2022-04-28 14:17:10|30134.75|30134.75|30127.68|30127.68|30134.75|30134.75|30127.68|30127.68|0
1651155440000|2022-04-28 14:17:20|30131.22|30131.22|30131.22|30131.22|30131.22|30131.22|30131.22|30131.22|0
1651155450000|2022-04-28 14:17:30|30127.68|30127.68|30124.15|30124.15|30131.22|30131.22|30124.15|30124.15|0
1651155460000|2022-04-28 14:17:40|30120.61|30120.61|30124.15|30124.15|30127.68|30127.68|30120.61|30120.61|0
1651155470000|2022-04-28 14:17:50|30127.68|30127.68|30117.08|30117.08|30127.68|30127.68|30117.08|30117.08|0
1651155480000|2022-04-28 14:18:00|30120.61|30120.61|30113.54|30113.54|30120.61|30120.61|30113.54|30113.54|0
1651155490000|2022-04-28 14:18:10|30110.01|30110.01|30102.94|30102.94|30110.01|30110.01|30099.4|30099.4|0
1651155500000|2022-04-28 14:18:20|30102.34|30102.34|30105.87|30105.87|30105.87|30105.87|30102.34|30102.34|0
1651155510000|2022-04-28 14:18:30|30098.8|30098.8|30091.73|30091.73|30098.8|30098.8|30091.73|30091.73|0
1651155520000|2022-04-28 14:18:40|30095.27|30095.27|30102.64|30102.64|30102.64|30102.64|30088.2|30088.2|0
1651155530000|2022-04-28 14:18:50|30103.24|30103.24|30106.77|30106.77|30110.31|30110.31|30103.24|30103.24|0
1651155540000|2022-04-28 14:19:00|30107.18|30107.18|30107.59|30107.59|30107.59|30107.59|30104.06|30104.06|0
1651155550000|2022-04-28 14:19:10|30114.66|30114.66|30114.96|30114.96|30114.96|30114.96|30114.66|30114.66|0
1651155560000|2022-04-28 14:19:20|30118.5|30118.5|30125.57|30125.57|30125.57|30125.57|30118.5|30118.5|0
1651155570000|2022-04-28 14:19:30|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|0
1651155580000|2022-04-28 14:19:40|30125.57|30125.57|30133.84|30133.84|30133.84|30133.84|30125.57|30125.57|0
1651155590000|2022-04-28 14:19:50|30133.54|30133.54|30133.54|30133.54|30133.54|30133.54|30130|30130|0
1651155600000|2022-04-28 14:20:00|30137.07|30137.07|30137.07|30137.07|30140.61|30140.61|30137.07|30137.07|0
1651155610000|2022-04-28 14:20:10|30133.54|30133.54|30128.28|30128.28|30133.54|30133.54|30128.28|30128.28|0
1651155620000|2022-04-28 14:20:20|30131.82|30131.82|30131.82|30131.82|30131.82|30131.82|30131.82|30131.82|0
1651155630000|2022-04-28 14:20:30|30138.89|30138.89|30128.28|30128.28|30138.89|30138.89|30124.75|30124.75|0
1651155640000|2022-04-28 14:20:40|30131.82|30131.82|30131.82|30131.82|30131.82|30131.82|30131.82|30131.82|0
1651155660000|2022-04-28 14:21:00|30138.89|30138.89|30145.96|30145.96|30149.49|30149.49|30138.89|30138.89|0
1651155670000|2022-04-28 14:21:10|30145.66|30145.66|30135.35|30135.35|30145.96|30145.96|30135.35|30135.35|0
1651155680000|2022-04-28 14:21:20|30138.89|30138.89|30138.89|30138.89|30138.89|30138.89|30138.89|30138.89|0
1651155690000|2022-04-28 14:21:30|30142.42|30142.42|30142.42|30142.42|30142.42|30142.42|30142.42|30142.42|0
1651155700000|2022-04-28 14:21:40|30138.89|30138.89|30131.82|30131.82|30138.89|30138.89|30131.82|30131.82|0
1651155720000|2022-04-28 14:22:00|30135.35|30135.35|30135.35|30135.35|30135.35|30135.35|30135.35|30135.35|0
1651155740000|2022-04-28 14:22:20|30135.05|30135.05|30142.72|30142.72|30149.79|30149.79|30135.05|30135.05|0
1651155750000|2022-04-28 14:22:30|30139.19|30139.19|30139.19|30139.19|30139.19|30139.19|30139.19|30139.19|0
1651155760000|2022-04-28 14:22:40|30132.12|30132.12|30135.65|30135.65|30135.65|30135.65|30132.12|30132.12|0
1651155770000|2022-04-28 14:22:50|30128.58|30128.58|30128.28|30128.28|30128.58|30128.58|30128.28|30128.28|0
1651155780000|2022-04-28 14:23:00|30127.38|30127.38|30123.85|30123.85|30127.38|30127.38|30123.85|30123.85|0
1651155790000|2022-04-28 14:23:10|30120.31|30120.31|30115.09|30115.09|30120.31|30120.31|30111.56|30111.56|0
1651155800000|2022-04-28 14:23:20|30115.69|30115.69|30115.69|30115.69|30115.69|30115.69|30115.69|30115.69|0
1651155810000|2022-04-28 14:23:30|30119.23|30119.23|30119.23|30119.23|30119.23|30119.23|30119.23|30119.23|0
1651155820000|2022-04-28 14:23:40|30115.69|30115.69|30115.69|30115.69|30115.69|30115.69|30115.69|30115.69|0
1651155830000|2022-04-28 14:23:50|30108.62|30108.62|30108.02|30108.02|30108.62|30108.62|30108.02|30108.02|0
1651155840000|2022-04-28 14:24:00|30104.49|30104.49|30104.49|30104.49|30104.49|30104.49|30104.49|30104.49|0
1651155850000|2022-04-28 14:24:10|30111.56|30111.56|30111.25|30111.25|30114.79|30114.79|30111.25|30111.25|0
1651155860000|2022-04-28 14:24:20|30110.95|30110.95|30111.25|30111.25|30111.25|30111.25|30110.95|30110.95|0
1651155870000|2022-04-28 14:24:30|30114.79|30114.79|30114.79|30114.79|30114.79|30114.79|30111.25|30111.25|0
1651155880000|2022-04-28 14:24:40|30111.25|30111.25|30107.72|30107.72|30111.25|30111.25|30107.72|30107.72|0
1651155890000|2022-04-28 14:24:50|30100.65|30100.65|30100.65|30100.65|30100.65|30100.65|30100.65|30100.65|0
1651155900000|2022-04-28 14:25:00|30100.35|30100.35|30100.35|30100.35|30100.35|30100.35|30100.35|30100.35|0
1651155910000|2022-04-28 14:25:10|30092.98|30092.98|30081.36|30081.36|30092.98|30092.98|30081.36|30081.36|0
1651155920000|2022-04-28 14:25:20|30077.83|30077.83|30077.23|30077.23|30080.76|30080.76|30077.23|30077.23|0
1651155930000|2022-04-28 14:25:30|30073.69|30073.69|30073.69|30073.69|30073.69|30073.69|30073.09|30073.09|0
1651155940000|2022-04-28 14:25:40|30070.16|30070.16|30070.46|30070.46|30073.69|30073.69|30070.16|30070.16|0
1651155950000|2022-04-28 14:25:50|30063.39|30063.39|30056.32|30056.32|30063.39|30063.39|30056.32|30056.32|0
1651155960000|2022-04-28 14:26:00|30066.92|30066.92|30068.97|30068.97|30068.97|30068.97|30066.92|30066.92|0
1651155970000|2022-04-28 14:26:10|30068.15|30068.15|30067.33|30067.33|30068.15|30068.15|30067.33|30067.33|0
1651155980000|2022-04-28 14:26:20|30063.8|30063.8|30063.8|30063.8|30067.33|30067.33|30063.8|30063.8|0
1651155990000|2022-04-28 14:26:30|30067.33|30067.33|30070.87|30070.87|30074.4|30074.4|30067.33|30067.33|0
1651156000000|2022-04-28 14:26:40|30067.33|30067.33|30067.33|30067.33|30067.33|30067.33|30067.33|30067.33|0
1651156010000|2022-04-28 14:26:50|30063.8|30063.8|30063.8|30063.8|30063.8|30063.8|30063.8|30063.8|0
1651156020000|2022-04-28 14:27:00|30064.1|30064.1|30060.26|30060.26|30067.63|30067.63|30053.49|30053.49|0
1651156030000|2022-04-28 14:27:10|30049.66|30049.66|30038.81|30038.81|30049.66|30049.66|30033.51|30033.51|0
1651156040000|2022-04-28 14:27:20|30031.74|30031.74|30032.04|30032.04|30035.58|30035.58|30031.74|30031.74|0
1651156050000|2022-04-28 14:27:30|30028.51|30028.51|30024.97|30024.97|30028.51|30028.51|30024.97|30024.97|0
1651156060000|2022-04-28 14:27:40|30021.44|30021.44|30021.44|30021.44|30021.44|30021.44|30021.44|30021.44|0
1651156070000|2022-04-28 14:27:50|30024.97|30024.97|30024.97|30024.97|30024.97|30024.97|30024.97|30024.97|0
1651156090000|2022-04-28 14:28:10|30024.15|30024.15|30027.99|30027.99|30031.52|30031.52|30024.15|30024.15|0
1651156100000|2022-04-28 14:28:20|30024.45|30024.45|30026.27|30026.27|30026.27|30026.27|30021.87|30021.87|0
1651156110000|2022-04-28 14:28:30|30025.04|30025.04|30018.38|30018.38|30025.04|30025.04|30016.61|30016.61|0
1651156120000|2022-04-28 14:28:40|30016.61|30016.61|30021.61|30021.61|30021.91|30021.91|30016.61|30016.61|0
1651156130000|2022-04-28 14:28:50|30014.54|30014.54|30011.01|30011.01|30014.54|30014.54|30007.47|30007.47|0
1651156150000|2022-04-28 14:29:10|30003.94|30003.94|30003.23|30003.23|30007.06|30007.06|30003.23|30003.23|0
1651156160000|2022-04-28 14:29:20|30006.76|30006.76|30005.86|30005.86|30006.76|30006.76|30005.86|30005.86|0
1651156170000|2022-04-28 14:29:30|30002.33|30002.33|29998.79|29998.79|30002.33|30002.33|29998.79|29998.79|0
1651156190000|2022-04-28 14:29:50|30005.86|30005.86|30005.04|30005.04|30005.86|30005.86|30005.04|30005.04|0
1651156200000|2022-04-28 14:30:00|30003.27|30003.27|30001.51|30001.51|30003.27|30003.27|30001.51|30001.51|0
1651156210000|2022-04-28 14:30:10|29997.97|29997.97|29997.97|29997.97|29997.97|29997.97|29997.97|29997.97|0
1651156220000|2022-04-28 14:30:20|30005.04|30005.04|30001.21|30001.21|30005.04|30005.04|29999.74|29999.74|0
1651156230000|2022-04-28 14:30:30|29995.9|29995.9|30004.14|30004.14|30004.14|30004.14|29995.3|29995.3|0
1651156240000|2022-04-28 14:30:40|30007.68|30007.68|30011.21|30011.21|30014.75|30014.75|30007.68|30007.68|0
1651156250000|2022-04-28 14:30:50|30011.81|30011.81|30010.91|30010.91|30015.35|30015.35|30010.91|30010.91|0
1651156260000|2022-04-28 14:31:00|30014.45|30014.45|30020.91|30020.91|30021.52|30021.52|30014.45|30014.45|0
1651156270000|2022-04-28 14:31:10|30013.84|30013.84|30015.31|30015.31|30015.31|30015.31|30013.54|30013.54|0
1651156280000|2022-04-28 14:31:20|30017.08|30017.08|30017.38|30017.38|30017.38|30017.38|30017.08|30017.08|0
1651156290000|2022-04-28 14:31:30|30013.84|30013.84|30006.77|30006.77|30013.84|30013.84|30006.77|30006.77|0
1651156310000|2022-04-28 14:31:50|30006.47|30006.47|30007.08|30007.08|30007.08|30007.08|30006.47|30006.47|0
1651156320000|2022-04-28 14:32:00|30005.31|30005.31|30005.31|30005.31|30005.31|30005.31|30005.31|30005.31|0
1651156330000|2022-04-28 14:32:10|30005.87|30005.87|30006.12|30006.12|30006.12|30006.12|30005.87|30005.87|0
1651156340000|2022-04-28 14:32:20|30007.88|30007.88|30007.88|30007.88|30007.88|30007.88|30007.88|30007.88|0
1651156350000|2022-04-28 14:32:30|30006.12|30006.12|30007.88|30007.88|30007.88|30007.88|30006.12|30006.12|0
1651156360000|2022-04-28 14:32:40|30006.12|30006.12|30004.35|30004.35|30006.12|30006.12|30004.35|30004.35|0
1651156370000|2022-04-28 14:32:50|30006.12|30006.12|30006.12|30006.12|30006.12|30006.12|30006.12|30006.12|0
1651156380000|2022-04-28 14:33:00|30002.58|30002.58|30001.85|30001.85|30004.35|30004.35|30001.85|30001.85|0
1651156390000|2022-04-28 14:33:10|29986.81|29986.81|29993.88|29993.88|29993.88|29993.88|29986.81|29986.81|0
1651156410000|2022-04-28 14:33:30|29997.42|29997.42|29990.05|29990.05|29997.42|29997.42|29990.05|29990.05|0
1651156420000|2022-04-28 14:33:40|29993.58|29993.58|29993.58|29993.58|29995.35|29995.35|29993.58|29993.58|0
1651156430000|2022-04-28 14:33:50|29986.51|29986.51|29982.68|29982.68|29986.51|29986.51|29982.68|29982.68|0
1651156440000|2022-04-28 14:34:00|29982.38|29982.38|29978.84|29978.84|29982.38|29982.38|29978.84|29978.84|0
1651156470000|2022-04-28 14:34:30|29979.57|29979.57|29983.1|29983.1|29983.1|29983.1|29979.57|29979.57|0
1651156490000|2022-04-28 14:34:50|29988.41|29988.41|30004.31|30004.31|30004.31|30004.31|29988.41|29988.41|0
1651156500000|2022-04-28 14:35:00|30000.78|30000.78|30011.68|30011.68|30011.68|30011.68|30000.78|30000.78|0
1651156510000|2022-04-28 14:35:10|30015.22|30015.22|30012.09|30012.09|30015.22|30015.22|30008.15|30008.15|0
1651156520000|2022-04-28 14:35:20|30012.39|30012.39|30005.32|30005.32|30012.39|30012.39|30005.32|30005.32|0
1651156530000|2022-04-28 14:35:30|30008.86|30008.86|30012.39|30012.39|30012.39|30012.39|30008.86|30008.86|0
1651156540000|2022-04-28 14:35:40|30015.93|30015.93|30015.93|30015.93|30015.93|30015.93|30015.93|30015.93|0
1651156550000|2022-04-28 14:35:50|30008.86|30008.86|30008.86|30008.86|30012.39|30012.39|30008.86|30008.86|0
1651156560000|2022-04-28 14:36:00|30008.45|30008.45|30003.27|30003.27|30008.45|30008.45|30003.27|30003.27|0
1651156570000|2022-04-28 14:36:10|30003.68|30003.68|30000.69|30000.69|30003.68|30003.68|30000.15|30000.15|0
1651156580000|2022-04-28 14:36:20|30000.28|30000.28|29998.51|29998.51|30000.28|30000.28|29998.51|29998.51|0
1651156590000|2022-04-28 14:36:30|29994.98|29994.98|29996.75|29996.75|29996.75|29996.75|29994.98|29994.98|0
1651156610000|2022-04-28 14:36:50|29998.51|29998.51|29998.51|29998.51|29998.51|29998.51|29998.51|29998.51|0
1651156620000|2022-04-28 14:37:00|29998.03|29998.03|29998.03|29998.03|30003.33|30003.33|29998.03|29998.03|0
1651156630000|2022-04-28 14:37:10|29996.26|29996.26|29998.03|29998.03|29998.03|29998.03|29996.26|29996.26|0
1651156640000|2022-04-28 14:37:20|29999.8|29999.8|30004.53|30004.53|30004.53|30004.53|29999.8|29999.8|0
1651156660000|2022-04-28 14:37:40|30008.07|30008.07|30007.77|30007.77|30008.07|30008.07|30007.77|30007.77|0
1651156680000|2022-04-28 14:38:00|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|0
1651156690000|2022-04-28 14:38:10|30014.84|30014.84|30007.47|30007.47|30014.84|30014.84|30003.93|30003.93|0
1651156700000|2022-04-28 14:38:20|30002.17|30002.17|30002.17|30002.17|30002.17|30002.17|30002.17|30002.17|0
1651156710000|2022-04-28 14:38:30|30003.93|30003.93|30007.47|30007.47|30007.47|30007.47|30003.93|30003.93|0
1651156720000|2022-04-28 14:38:40|30008.07|30008.07|30011.9|30011.9|30011.9|30011.9|30007.77|30007.77|0
1651156730000|2022-04-28 14:38:50|30011|30011|30003.11|30003.11|30011|30011|30000.4|30000.4|0
1651156740000|2022-04-28 14:39:00|29999.58|29999.58|30003.72|30003.72|30003.72|30003.72|29999.58|29999.58|0
1651156750000|2022-04-28 14:39:10|30003.41|30003.41|29996.34|29996.34|30003.41|30003.41|29996.34|29996.34|0
1651156770000|2022-04-28 14:39:30|29994.58|29994.58|29994.58|29994.58|29994.58|29994.58|29994.58|29994.58|0
1651156780000|2022-04-28 14:39:40|29999.88|29999.88|29999.88|29999.88|29999.88|29999.88|29999.88|29999.88|0
1651156790000|2022-04-28 14:39:50|29998.11|29998.11|29996.34|29996.34|29998.11|29998.11|29996.34|29996.34|0
1651156800000|2022-04-28 14:40:00|29999.88|29999.88|30002.81|30002.81|30003.41|30003.41|29999.88|29999.88|0
1651156810000|2022-04-28 14:40:10|30001.05|30001.05|30008.12|30008.12|30009.88|30009.88|30001.05|30001.05|0
1651156820000|2022-04-28 14:40:20|30013.42|30013.42|30002.81|30002.81|30013.42|30013.42|30002.81|30002.81|0
1651156840000|2022-04-28 14:40:40|30003.22|30003.22|30000.29|30000.29|30003.82|30003.82|30000.29|30000.29|0
1651156850000|2022-04-28 14:40:50|29996.75|29996.75|29986.15|29986.15|29996.75|29996.75|29984.38|29984.38|0
1651156860000|2022-04-28 14:41:00|29986.45|29986.45|29986.69|29986.69|29986.69|29986.69|29983.16|29983.16|0
1651156870000|2022-04-28 14:41:10|29990.23|29990.23|29993.46|29993.46|29993.46|29993.46|29989.93|29989.93|0
1651156880000|2022-04-28 14:41:20|29993.76|29993.76|29993.76|29993.76|29993.76|29993.76|29993.76|29993.76|0
1651156890000|2022-04-28 14:41:30|29993.46|29993.46|29986.39|29986.39|29993.46|29993.46|29986.39|29986.39|0
1651156900000|2022-04-28 14:41:40|29989.93|29989.93|29997|29997|29997|29997|29989.93|29989.93|0
1651156910000|2022-04-28 14:41:50|29989.93|29989.93|29989.93|29989.93|29989.93|29989.93|29989.93|29989.93|0
1651156920000|2022-04-28 14:42:00|29986.39|29986.39|29986.39|29986.39|29986.39|29986.39|29986.39|29986.39|0
1651156950000|2022-04-28 14:42:30|29982.86|29982.86|29982.86|29982.86|29982.86|29982.86|29982.86|29982.86|0
1651156960000|2022-04-28 14:42:40|29986.39|29986.39|29986.39|29986.39|29986.39|29986.39|29986.39|29986.39|0
1651156990000|2022-04-28 14:43:10|29989.93|29989.93|30004.07|30004.07|30004.07|30004.07|29989.93|29989.93|0
1651157000000|2022-04-28 14:43:20|30004.48|30004.48|30005.71|30005.71|30005.71|30005.71|30004.48|30004.48|0
1651157010000|2022-04-28 14:43:30|30003.94|30003.94|30005.71|30005.71|30005.71|30005.71|30002.17|30002.17|0
1651157020000|2022-04-28 14:43:40|30004.07|30004.07|30009.37|30009.37|30011.14|30011.14|30004.07|30004.07|0
1651157030000|2022-04-28 14:43:50|30007.6|30007.6|30005.83|30005.83|30007.6|30007.6|30005.83|30005.83|0
1651157040000|2022-04-28 14:44:00|30007.6|30007.6|30022.56|30022.56|30022.56|30022.56|30007.6|30007.6|0
1651157050000|2022-04-28 14:44:10|30019.03|30019.03|30019.03|30019.03|30019.03|30019.03|30019.03|30019.03|0
1651157060000|2022-04-28 14:44:20|30018.12|30018.12|30022.83|30022.83|30023.13|30023.13|30017.82|30017.82|0
1651157070000|2022-04-28 14:44:30|30028.13|30028.13|30024.59|30024.59|30028.13|30028.13|30024.59|30024.59|0
1651157080000|2022-04-28 14:44:40|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|0
1651157090000|2022-04-28 14:44:50|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|0
1651157100000|2022-04-28 14:45:00|30013.99|30013.99|30010.45|30010.45|30013.99|30013.99|30010.45|30010.45|0
1651157120000|2022-04-28 14:45:20|30006.92|30006.92|30003.68|30003.68|30007.22|30007.22|30003.38|30003.38|0
1651157130000|2022-04-28 14:45:30|30002.86|30002.86|30003.17|30003.17|30003.17|30003.17|30002.86|30002.86|0
1651157140000|2022-04-28 14:45:40|30010.24|30010.24|30010.24|30010.24|30010.24|30010.24|30010.24|30010.24|0
1651157150000|2022-04-28 14:45:50|30006.7|30006.7|30006.7|30006.7|30006.7|30006.7|30006.7|30006.7|0
1651157160000|2022-04-28 14:46:00|30007|30007|30007|30007|30007|30007|30007|30007|0
1651157170000|2022-04-28 14:46:10|30003.47|30003.47|30010.54|30010.54|30010.54|30010.54|30003.47|30003.47|0
1651157190000|2022-04-28 14:46:30|30010.84|30010.84|30010.84|30010.84|30010.84|30010.84|30010.84|30010.84|0
1651157220000|2022-04-28 14:47:00|30014.37|30014.37|30015.27|30015.27|30015.27|30015.27|30014.37|30014.37|0
1651157230000|2022-04-28 14:47:10|30018.81|30018.81|30018.81|30018.81|30018.81|30018.81|30018.81|30018.81|0
1651157240000|2022-04-28 14:47:20|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|0
1651157250000|2022-04-28 14:47:30|30022.64|30022.64|30022.64|30022.64|30022.64|30022.64|30022.64|30022.64|0
1651157280000|2022-04-28 14:48:00|30019.11|30019.11|30022.64|30022.64|30022.64|30022.64|30019.11|30019.11|0
1651157290000|2022-04-28 14:48:10|30022.94|30022.94|30019.41|30019.41|30022.94|30022.94|30019.41|30019.41|0
1651157310000|2022-04-28 14:48:30|30017.91|30017.91|30011.14|30011.14|30018.21|30018.21|30011.14|30011.14|0
1651157320000|2022-04-28 14:48:40|30011.44|30011.44|30014.97|30014.97|30014.97|30014.97|30011.44|30011.44|0
1651157340000|2022-04-28 14:49:00|30007.9|30007.9|30000.83|30000.83|30007.9|30007.9|30000.83|30000.83|0
1651157360000|2022-04-28 14:49:20|30007.9|30007.9|30014.97|30014.97|30014.97|30014.97|30007.9|30007.9|0
1651157380000|2022-04-28 14:49:40|30007.9|30007.9|29993.76|29993.76|30007.9|30007.9|29993.76|29993.76|0
1651157390000|2022-04-28 14:49:50|29997.3|29997.3|29997.3|29997.3|29997.3|29997.3|29997.3|29997.3|0
1651157400000|2022-04-28 14:50:00|29993.76|29993.76|29990.71|29990.71|29994.25|29994.25|29990.71|29990.71|0
1651157410000|2022-04-28 14:50:10|29994.25|29994.25|29994.25|29994.25|29994.25|29994.25|29994.25|29994.25|0
1651157420000|2022-04-28 14:50:20|29997.78|29997.78|30001.32|30001.32|30004.85|30004.85|29997.78|29997.78|0
1651157430000|2022-04-28 14:50:30|30001.02|30001.02|30001.02|30001.02|30001.02|30001.02|30001.02|30001.02|0
1651157440000|2022-04-28 14:50:40|30000.72|30000.72|29997.18|29997.18|30000.72|30000.72|29997.18|29997.18|0
1651157450000|2022-04-28 14:50:50|29993.65|29993.65|29993.65|29993.65|29993.65|29993.65|29993.65|29993.65|0
1651157460000|2022-04-28 14:51:00|29986.58|29986.58|29975.97|29975.97|29986.58|29986.58|29975.97|29975.97|0
1651157470000|2022-04-28 14:51:10|29986.58|29986.58|29983.45|29983.45|29986.58|29986.58|29983.04|29983.04|0
1651157490000|2022-04-28 14:51:30|29984.27|29984.27|29981.15|29981.15|29984.68|29984.68|29977.61|29977.61|0
1651157500000|2022-04-28 14:51:40|29984.68|29984.68|29984.68|29984.68|29984.68|29984.68|29984.68|29984.68|0
1651157510000|2022-04-28 14:51:50|29991.75|29991.75|29981.15|29981.15|29991.75|29991.75|29981.15|29981.15|0
1651157520000|2022-04-28 14:52:00|29980.33|29980.33|29980.33|29980.33|29980.33|29980.33|29980.33|29980.33|0
1651157540000|2022-04-28 14:52:20|29976.79|29976.79|29969.72|29969.72|29976.79|29976.79|29969.72|29969.72|0
1651157550000|2022-04-28 14:52:30|29969.42|29969.42|29969.42|29969.42|29969.42|29969.42|29969.42|29969.42|0
1651157560000|2022-04-28 14:52:40|29965.89|29965.89|29969.42|29969.42|29969.42|29969.42|29965.89|29965.89|0
1651157570000|2022-04-28 14:52:50|29968.6|29968.6|29958|29958|29968.6|29968.6|29958|29958|0
1651157580000|2022-04-28 14:53:00|29961.53|29961.53|29961.29|29961.29|29961.53|29961.53|29961.29|29961.29|0
1651157600000|2022-04-28 14:53:20|29964.82|29964.82|29968.96|29968.96|29968.96|29968.96|29964.82|29964.82|0
1651157610000|2022-04-28 14:53:30|29972.49|29972.49|29983.1|29983.1|29983.1|29983.1|29972.49|29972.49|0
1651157620000|2022-04-28 14:53:40|29986.63|29986.63|29994|29994|29994|29994|29986.63|29986.63|0
1651157640000|2022-04-28 14:54:00|29986.93|29986.93|29986.93|29986.93|29986.93|29986.93|29986.93|29986.93|0
1651157660000|2022-04-28 14:54:20|29979.86|29979.86|29979.86|29979.86|29979.86|29979.86|29979.86|29979.86|0
1651157670000|2022-04-28 14:54:30|29983.4|29983.4|29983.4|29983.4|29983.4|29983.4|29983.4|29983.4|0
1651157680000|2022-04-28 14:54:40|29976.33|29976.33|29972.79|29972.79|29976.33|29976.33|29972.79|29972.79|0
1651157690000|2022-04-28 14:54:50|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1651157700000|2022-04-28 14:55:00|29976.09|29976.09|29976.09|29976.09|29976.09|29976.09|29976.09|29976.09|0
1651157710000|2022-04-28 14:55:10|29972.55|29972.55|29969.02|29969.02|29972.55|29972.55|29969.02|29969.02|0
1651157720000|2022-04-28 14:55:20|29965.48|29965.48|29965.48|29965.48|29965.48|29965.48|29965.48|29965.48|0
1651157730000|2022-04-28 14:55:30|29961.95|29961.95|29961.95|29961.95|29961.95|29961.95|29961.95|29961.95|0
1651157740000|2022-04-28 14:55:40|29958.41|29958.41|29961.95|29961.95|29965.48|29965.48|29958.41|29958.41|0
1651157750000|2022-04-28 14:55:50|29958.41|29958.41|29965.37|29965.37|29965.37|29965.37|29958|29958|0
1651157770000|2022-04-28 14:56:10|29968.91|29968.91|29961.84|29961.84|29968.91|29968.91|29961.84|29961.84|0
1651157790000|2022-04-28 14:56:30|29965.37|29965.37|29968.91|29968.91|29968.91|29968.91|29965.37|29965.37|0
1651157800000|2022-04-28 14:56:40|29979.51|29979.51|29979.51|29979.51|29979.51|29979.51|29979.51|29979.51|0
1651157810000|2022-04-28 14:56:50|29986.58|29986.58|29983.05|29983.05|29986.58|29986.58|29983.05|29983.05|0
1651157820000|2022-04-28 14:57:00|29984.25|29984.25|29984.25|29984.25|29984.25|29984.25|29984.25|29984.25|0
1651157830000|2022-04-28 14:57:10|29994.85|29994.85|29994.85|29994.85|29994.85|29994.85|29994.85|29994.85|0
1651157840000|2022-04-28 14:57:20|29995.1|29995.1|29996.16|29996.16|29996.16|29996.16|29995.1|29995.1|0
1651157860000|2022-04-28 14:57:40|29992.62|29992.62|29992.62|29992.62|29992.62|29992.62|29992.62|29992.62|0
1651157870000|2022-04-28 14:57:50|29999.69|29999.69|29999.69|29999.69|29999.69|29999.69|29999.69|29999.69|0
1651157890000|2022-04-28 14:58:10|30003.23|30003.23|30006.76|30006.76|30006.76|30006.76|30003.23|30003.23|0
1651157900000|2022-04-28 14:58:20|30010.3|30010.3|30010.3|30010.3|30010.3|30010.3|30010.3|30010.3|0
1651157910000|2022-04-28 14:58:30|30006.76|30006.76|29999.39|29999.39|30006.76|30006.76|29999.39|29999.39|0
1651157920000|2022-04-28 14:58:40|29999.8|29999.8|29999.8|29999.8|29999.8|29999.8|29999.8|29999.8|0
1651157930000|2022-04-28 14:58:50|29992.73|29992.73|29992.73|29992.73|29996.27|29996.27|29989.2|29989.2|0
1651157940000|2022-04-28 14:59:00|29989.2|29989.2|29982.13|29982.13|29989.2|29989.2|29982.13|29982.13|0
1651157950000|2022-04-28 14:59:10|29978.59|29978.59|29978.59|29978.59|29978.59|29978.59|29978.59|29978.59|0
1651157960000|2022-04-28 14:59:20|29975.06|29975.06|29978.29|29978.29|29978.59|29978.59|29975.06|29975.06|0
1651157980000|2022-04-28 14:59:40|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|0
1651158000000|2022-04-28 15:00:00|29988.49|29988.49|29995.56|29995.56|29995.56|29995.56|29988.49|29988.49|0
1651158010000|2022-04-28 15:00:10|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|0
1651158030000|2022-04-28 15:00:30|30002.22|30002.22|30005.75|30005.75|30005.75|30005.75|30002.22|30002.22|0
1651158050000|2022-04-28 15:00:50|30016.36|30016.36|30012.82|30012.82|30016.36|30016.36|30012.82|30012.82|0
1651158060000|2022-04-28 15:01:00|30012.52|30012.52|30012.22|30012.22|30012.52|30012.52|29998.08|29998.08|0
1651158070000|2022-04-28 15:01:10|30012.52|30012.52|30014.55|30014.55|30014.55|30014.55|30011.02|30011.02|0
1651158080000|2022-04-28 15:01:20|30007.48|30007.48|30003.95|30003.95|30007.48|30007.48|30003.95|30003.95|0
1651158090000|2022-04-28 15:01:30|30007.48|30007.48|30007.48|30007.48|30007.48|30007.48|30007.48|30007.48|0
1651158100000|2022-04-28 15:01:40|30014.55|30014.55|30014.55|30014.55|30014.55|30014.55|30014.55|30014.55|0
1651158120000|2022-04-28 15:02:00|30018.09|30018.09|30018.39|30018.39|30018.39|30018.39|30018.09|30018.09|0
1651158130000|2022-04-28 15:02:10|30014.85|30014.85|30014.85|30014.85|30014.85|30014.85|30014.85|30014.85|0
1651158140000|2022-04-28 15:02:20|30007.79|30007.79|30007.79|30007.79|30007.79|30007.79|30007.79|30007.79|0
1651158150000|2022-04-28 15:02:30|30007.38|30007.38|30014.45|30014.45|30014.45|30014.45|30007.38|30007.38|0
1651158160000|2022-04-28 15:02:40|30003.84|30003.84|30003.84|30003.84|30003.84|30003.84|30003.84|30003.84|0
1651158170000|2022-04-28 15:02:50|30007.38|30007.38|30007.92|30007.92|30007.92|30007.92|30007.38|30007.38|0
1651158180000|2022-04-28 15:03:00|30011.45|30011.45|30014.99|30014.99|30014.99|30014.99|30011.45|30011.45|0
1651158190000|2022-04-28 15:03:10|30011.45|30011.45|30018.52|30018.52|30018.52|30018.52|30011.45|30011.45|0
1651158200000|2022-04-28 15:03:20|30018.82|30018.82|30019.23|30019.23|30019.23|30019.23|30018.82|30018.82|0
1651158220000|2022-04-28 15:03:40|30008.63|30008.63|30001.56|30001.56|30008.63|30008.63|30001.56|30001.56|0
1651158230000|2022-04-28 15:03:50|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|0
1651158240000|2022-04-28 15:04:00|29995.09|29995.09|29991.55|29991.55|29995.09|29995.09|29991.55|29991.55|0
1651158260000|2022-04-28 15:04:20|29988.02|29988.02|29984.48|29984.48|29988.02|29988.02|29984.48|29984.48|0
1651158270000|2022-04-28 15:04:30|29991.55|29991.55|29995.09|29995.09|29995.09|29995.09|29991.55|29991.55|0
1651158280000|2022-04-28 15:04:40|29988.02|29988.02|29988.02|29988.02|29988.02|29988.02|29988.02|29988.02|0
1651158290000|2022-04-28 15:04:50|29987.42|29987.42|29990.65|29990.65|29990.65|29990.65|29987.12|29987.12|0
1651158300000|2022-04-28 15:05:00|29994.19|29994.19|29994.19|29994.19|29994.19|29994.19|29994.19|29994.19|0
1651158310000|2022-04-28 15:05:10|29990.65|29990.65|29993.89|29993.89|29994.19|29994.19|29990.65|29990.65|0
1651158320000|2022-04-28 15:05:20|29993.29|29993.29|29993.29|29993.29|29993.29|29993.29|29993.29|29993.29|0
1651158330000|2022-04-28 15:05:30|29989.75|29989.75|29989.75|29989.75|29989.75|29989.75|29989.75|29989.75|0
1651158340000|2022-04-28 15:05:40|29993.29|29993.29|29986.22|29986.22|29993.29|29993.29|29986.22|29986.22|0
1651158350000|2022-04-28 15:05:50|29986.82|29986.82|29986.82|29986.82|29986.82|29986.82|29986.82|29986.82|0
1651158360000|2022-04-28 15:06:00|29990.35|29990.35|30011.8|30011.8|30011.8|30011.8|29990.35|29990.35|0
1651158370000|2022-04-28 15:06:10|30015.34|30015.34|30015.34|30015.34|30018.87|30018.87|30015.34|30015.34|0
1651158380000|2022-04-28 15:06:20|30022.41|30022.41|30019.78|30019.78|30025.94|30025.94|30019.78|30019.78|0
1651158390000|2022-04-28 15:06:30|30023.31|30023.31|30012.71|30012.71|30023.31|30023.31|30012.71|30012.71|0
1651158410000|2022-04-28 15:06:50|30009.17|30009.17|30005.64|30005.64|30009.17|30009.17|30002.1|30002.1|0
1651158420000|2022-04-28 15:07:00|30002.1|30002.1|30007.36|30007.36|30007.36|30007.36|30002.1|30002.1|0
1651158430000|2022-04-28 15:07:10|30003.82|30003.82|30003.52|30003.52|30003.82|30003.82|30003.52|30003.52|0
1651158440000|2022-04-28 15:07:20|29999.99|29999.99|29996.45|29996.45|29999.99|29999.99|29996.45|29996.45|0
1651158450000|2022-04-28 15:07:30|29999.99|29999.99|30004.72|30004.72|30004.72|30004.72|29999.99|29999.99|0
1651158460000|2022-04-28 15:07:40|30001.19|30001.19|30004.72|30004.72|30004.72|30004.72|30001.19|30001.19|0
1651158470000|2022-04-28 15:07:50|29997.65|29997.65|29997.65|29997.65|29997.65|29997.65|29997.65|29997.65|0
1651158480000|2022-04-28 15:08:00|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|0
1651158490000|2022-04-28 15:08:10|30001.6|30001.6|30005.13|30005.13|30005.13|30005.13|30001.6|30001.6|0
1651158520000|2022-04-28 15:08:40|30008.67|30008.67|30008.67|30008.67|30008.67|30008.67|30008.67|30008.67|0
1651158530000|2022-04-28 15:08:50|30008.91|30008.91|30005.37|30005.37|30008.91|30008.91|30001.84|30001.84|0
1651158560000|2022-04-28 15:09:20|30001.84|30001.84|30004.66|30004.66|30004.66|30004.66|30001.13|30001.13|0
1651158570000|2022-04-28 15:09:30|30008.2|30008.2|30008.2|30008.2|30008.2|30008.2|30008.2|30008.2|0
1651158580000|2022-04-28 15:09:40|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|0
1651158590000|2022-04-28 15:09:50|29997.59|29997.59|30001.13|30001.13|30001.13|30001.13|29997.59|29997.59|0
1651158600000|2022-04-28 15:10:00|29997.59|29997.59|29997.59|29997.59|29997.59|29997.59|29997.59|29997.59|0
1651158610000|2022-04-28 15:10:10|29994.06|29994.06|29994.06|29994.06|29994.06|29994.06|29994.06|29994.06|0
1651158620000|2022-04-28 15:10:20|29993.76|29993.76|29990.22|29990.22|29993.76|29993.76|29990.22|29990.22|0
1651158630000|2022-04-28 15:10:30|29986.69|29986.69|29983.15|29983.15|29986.69|29986.69|29983.15|29983.15|0
1651158640000|2022-04-28 15:10:40|29990.22|29990.22|29986.69|29986.69|29990.22|29990.22|29986.69|29986.69|0
1651158660000|2022-04-28 15:11:00|29990.22|29990.22|29990.22|29990.22|29990.22|29990.22|29990.22|29990.22|0
1651158670000|2022-04-28 15:11:10|29993.76|29993.76|29990.22|29990.22|29993.76|29993.76|29990.22|29990.22|0
1651158680000|2022-04-28 15:11:20|29986.69|29986.69|29993.76|29993.76|29993.76|29993.76|29986.69|29986.69|0
1651158690000|2022-04-28 15:11:30|29997.29|29997.29|30008.31|30008.31|30008.31|30008.31|29997.29|29997.29|0
1651158720000|2022-04-28 15:12:00|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|0
1651158730000|2022-04-28 15:12:10|30001.24|30001.24|30001.24|30001.24|30001.24|30001.24|30001.24|30001.24|0
1651158740000|2022-04-28 15:12:20|30000.94|30000.94|30000.94|30000.94|30000.94|30000.94|29997.4|29997.4|0
1651158750000|2022-04-28 15:12:30|30000.53|30000.53|29996.99|29996.99|30000.53|30000.53|29996.99|29996.99|0
1651158770000|2022-04-28 15:12:50|29993.46|29993.46|29989.92|29989.92|29993.46|29993.46|29989.92|29989.92|0
1651158780000|2022-04-28 15:13:00|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|0
1651158790000|2022-04-28 15:13:10|29996.99|29996.99|29996.99|29996.99|29996.99|29996.99|29996.99|29996.99|0
1651158800000|2022-04-28 15:13:20|30004.06|30004.06|30004.06|30004.06|30004.06|30004.06|30004.06|30004.06|0
1651158830000|2022-04-28 15:13:50|30004.31|30004.31|30004.12|30004.12|30004.61|30004.61|30004.12|30004.12|0
1651158840000|2022-04-28 15:14:00|30000.29|30000.29|29996.75|29996.75|30000.29|30000.29|29996.75|29996.75|0
1651158850000|2022-04-28 15:14:10|29993.22|29993.22|29989.68|29989.68|29993.22|29993.22|29989.68|29989.68|0
1651158860000|2022-04-28 15:14:20|29990.17|29990.17|29990.17|29990.17|29990.17|29990.17|29990.17|29990.17|0
1651158870000|2022-04-28 15:14:30|29986.63|29986.63|29986.63|29986.63|29986.63|29986.63|29986.63|29986.63|0
1651158880000|2022-04-28 15:14:40|29983.1|29983.1|29976.03|29976.03|29983.1|29983.1|29976.03|29976.03|0
1651158890000|2022-04-28 15:14:50|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1651158900000|2022-04-28 15:15:00|29979.56|29979.56|29976.03|29976.03|29983.1|29983.1|29976.03|29976.03|0
1651158910000|2022-04-28 15:15:10|29979.56|29979.56|29980.98|29980.98|29983.1|29983.1|29979.56|29979.56|0
1651158920000|2022-04-28 15:15:20|29981.28|29981.28|29984.82|29984.82|29988.35|29988.35|29981.28|29981.28|0
1651158940000|2022-04-28 15:15:40|29981.28|29981.28|29983.05|29983.05|29983.05|29983.05|29981.28|29981.28|0
1651158950000|2022-04-28 15:15:50|29981.28|29981.28|29981.28|29981.28|29981.28|29981.28|29981.28|29981.28|0
1651158960000|2022-04-28 15:16:00|29974.21|29974.21|29966.24|29966.24|29974.21|29974.21|29966.24|29966.24|0
1651158970000|2022-04-28 15:16:10|29959.17|29959.17|29959.17|29959.17|29959.17|29959.17|29959.17|29959.17|0
1651158990000|2022-04-28 15:16:30|29958.57|29958.57|29958.57|29958.57|29958.57|29958.57|29958.57|29958.57|0
1651159010000|2022-04-28 15:16:50|29956.8|29956.8|29956.8|29956.8|29956.8|29956.8|29956.8|29956.8|0
1651159020000|2022-04-28 15:17:00|29958.57|29958.57|29955.04|29955.04|29958.57|29958.57|29955.04|29955.04|0
1651159030000|2022-04-28 15:17:10|29958.57|29958.57|29958.27|29958.27|29958.57|29958.57|29958.27|29958.27|0
1651159040000|2022-04-28 15:17:20|29961.81|29961.81|29965.34|29965.34|29965.34|29965.34|29961.81|29961.81|0
1651159050000|2022-04-28 15:17:30|29970.64|29970.64|29968.88|29968.88|29970.64|29970.64|29968.88|29968.88|0
1651159080000|2022-04-28 15:18:00|29969.18|29969.18|29973.01|29973.01|29973.01|29973.01|29969.18|29969.18|0
1651159090000|2022-04-28 15:18:10|29972.6|29972.6|29976.55|29976.55|29976.55|29976.55|29972.6|29972.6|0
1651159100000|2022-04-28 15:18:20|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|29976.55|29976.55|0
1651159110000|2022-04-28 15:18:30|29981.85|29981.85|29976.55|29976.55|29981.85|29981.85|29976.55|29976.55|0
1651159130000|2022-04-28 15:18:50|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|0
1651159140000|2022-04-28 15:19:00|29979.67|29979.67|29983.51|29983.51|29983.51|29983.51|29976.14|29976.14|0
1651159150000|2022-04-28 15:19:10|29987.04|29987.04|29987.34|29987.34|29987.34|29987.34|29987.04|29987.04|0
1651159160000|2022-04-28 15:19:20|29990.88|29990.88|29991.29|29991.29|29991.29|29991.29|29990.88|29990.88|0
1651159180000|2022-04-28 15:19:40|29987.75|29987.75|29994.82|29994.82|29998.36|29998.36|29987.75|29987.75|0
1651159190000|2022-04-28 15:19:50|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|0
1651159200000|2022-04-28 15:20:00|29994.82|29994.82|29998.96|29998.96|30001.89|30001.89|29994.82|29994.82|0
1651159220000|2022-04-28 15:20:20|29998.66|29998.66|29998.25|29998.25|29998.66|29998.66|29998.25|29998.25|0
1651159230000|2022-04-28 15:20:30|29996.48|29996.48|30009.75|30009.75|30009.75|30009.75|29996.48|29996.48|0
1651159240000|2022-04-28 15:20:40|30013.29|30013.29|30020.36|30020.36|30020.36|30020.36|30013.29|30013.29|0
1651159250000|2022-04-28 15:20:50|30021.57|30021.57|30020.36|30020.36|30021.57|30021.57|30020.36|30020.36|0
1651159260000|2022-04-28 15:21:00|30016.82|30016.82|30013.29|30013.29|30016.82|30016.82|30013.29|30013.29|0
1651159280000|2022-04-28 15:21:20|30006.22|30006.22|30009.75|30009.75|30009.75|30009.75|30006.22|30006.22|0
1651159290000|2022-04-28 15:21:30|30013.29|30013.29|30017.42|30017.42|30017.42|30017.42|30013.29|30013.29|0
1651159310000|2022-04-28 15:21:50|30020.96|30020.96|30024.49|30024.49|30024.49|30024.49|30020.96|30020.96|0
1651159320000|2022-04-28 15:22:00|30022.73|30022.73|30022.73|30022.73|30022.73|30022.73|30022.73|30022.73|0
1651159330000|2022-04-28 15:22:10|30024.49|30024.49|30028.03|30028.03|30028.03|30028.03|30024.49|30024.49|0
1651159340000|2022-04-28 15:22:20|30031.56|30031.56|30031.56|30031.56|30031.56|30031.56|30031.56|30031.56|0
1651159350000|2022-04-28 15:22:30|30032.16|30032.16|30032.65|30032.65|30032.65|30032.65|30032.16|30032.16|0
1651159380000|2022-04-28 15:23:00|30029.11|30029.11|30029.11|30029.11|30029.11|30029.11|30029.11|30029.11|0
1651159390000|2022-04-28 15:23:10|30032.65|30032.65|30036.18|30036.18|30036.18|30036.18|30032.65|30032.65|0
1651159400000|2022-04-28 15:23:20|30050.32|30050.32|30053.86|30053.86|30053.86|30053.86|30046.79|30046.79|0
1651159410000|2022-04-28 15:23:30|30057.39|30057.39|30060.93|30060.93|30060.93|30060.93|30057.39|30057.39|0
1651159420000|2022-04-28 15:23:40|30057.39|30057.39|30053.86|30053.86|30057.39|30057.39|30053.86|30053.86|0
1651159430000|2022-04-28 15:23:50|30054.27|30054.27|30040.13|30040.13|30054.27|30054.27|30040.13|30040.13|0
1651159450000|2022-04-28 15:24:10|30039.83|30039.83|30040.13|30040.13|30040.13|30040.13|30039.83|30039.83|0
1651159460000|2022-04-28 15:24:20|30036.59|30036.59|30036.59|30036.59|30036.59|30036.59|30036.59|30036.59|0
1651159470000|2022-04-28 15:24:30|30036.35|30036.35|30032.82|30032.82|30036.35|30036.35|30032.82|30032.82|0
1651159480000|2022-04-28 15:24:40|30032.51|30032.51|30025.45|30025.45|30032.51|30032.51|30025.45|30025.45|0
1651159500000|2022-04-28 15:25:00|30028.98|30028.98|30032.51|30032.51|30036.05|30036.05|30028.98|30028.98|0
1651159530000|2022-04-28 15:25:30|30039.58|30039.58|30039.58|30039.58|30039.58|30039.58|30039.58|30039.58|0
1651159540000|2022-04-28 15:25:40|30036.05|30036.05|30036.05|30036.05|30036.05|30036.05|30036.05|30036.05|0
1651159550000|2022-04-28 15:25:50|30039.58|30039.58|30043.12|30043.12|30043.12|30043.12|30039.58|30039.58|0
1651159560000|2022-04-28 15:26:00|30043.42|30043.42|30036.35|30036.35|30043.42|30043.42|30036.35|30036.35|0
1651159570000|2022-04-28 15:26:10|30039.89|30039.89|30035.27|30035.27|30042.34|30042.34|30035.27|30035.27|0
1651159580000|2022-04-28 15:26:20|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|0
1651159620000|2022-04-28 15:27:00|30031.73|30031.73|30035.27|30035.27|30035.27|30035.27|30031.73|30031.73|0
1651159630000|2022-04-28 15:27:10|30031.73|30031.73|30035.27|30035.27|30038.8|30038.8|30031.73|30031.73|0
1651159640000|2022-04-28 15:27:20|30031.73|30031.73|30031.73|30031.73|30031.73|30031.73|30031.73|30031.73|0
1651159660000|2022-04-28 15:27:40|30028.2|30028.2|30024.96|30024.96|30028.2|30028.2|30024.66|30024.66|0
1651159670000|2022-04-28 15:27:50|30021.43|30021.43|30021.73|30021.73|30021.73|30021.73|30021.43|30021.43|0
1651159680000|2022-04-28 15:28:00|30025.26|30025.26|30021.73|30021.73|30025.26|30025.26|30018.19|30018.19|0
1651159690000|2022-04-28 15:28:10|30018.19|30018.19|30018.19|30018.19|30018.19|30018.19|30018.19|30018.19|0
1651159710000|2022-04-28 15:28:30|30014.66|30014.66|30018.19|30018.19|30018.19|30018.19|30014.66|30014.66|0
1651159720000|2022-04-28 15:28:40|30014.66|30014.66|30011.12|30011.12|30014.66|30014.66|30011.12|30011.12|0
1651159740000|2022-04-28 15:29:00|30011.72|30011.72|30011.61|30011.61|30011.72|30011.72|30008.08|30008.08|0
1651159760000|2022-04-28 15:29:20|30008.08|30008.08|30008.38|30008.38|30008.68|30008.68|30004.54|30004.54|0
1651159770000|2022-04-28 15:29:30|30026.05|30026.05|30034.86|30034.86|30034.86|30034.86|30022.52|30022.52|0
1651159780000|2022-04-28 15:29:40|30034.62|30034.62|30039.05|30039.05|30039.05|30039.05|30034.62|30034.62|0
1651159790000|2022-04-28 15:29:50|30039.46|30039.46|30028.85|30028.85|30039.46|30039.46|30028.85|30028.85|0
1651216500000|2022-04-29 07:15:00|30248.65|30248.65|30246.01|30246.01|30249.25|30249.25|30245.71|30245.71|0
1651216510000|2022-04-29 07:15:10|30246.91|30246.91|30242.78|30242.78|30246.91|30246.91|30242.18|30242.18|0
1651216520000|2022-04-29 07:15:20|30249.85|30249.85|30249.85|30249.85|30249.85|30249.85|30249.85|30249.85|0
1651216530000|2022-04-29 07:15:30|30263.99|30263.99|30263.99|30263.99|30263.99|30263.99|30263.99|30263.99|0
1651216540000|2022-04-29 07:15:40|30264.81|30264.81|30264.81|30264.81|30264.81|30264.81|30264.81|30264.81|0
1651216560000|2022-04-29 07:16:00|30263.3|30263.3|30263.3|30263.3|30263.3|30263.3|30263.3|30263.3|0
1651216570000|2022-04-29 07:16:10|30280.98|30280.98|30280.98|30280.98|30280.98|30280.98|30280.98|30280.98|0
1651216600000|2022-04-29 07:16:40|30273.91|30273.91|30273.91|30273.91|30273.91|30273.91|30273.91|30273.91|0
1651216610000|2022-04-29 07:16:50|30266.84|30266.84|30266.84|30266.84|30266.84|30266.84|30266.84|30266.84|0
1651216620000|2022-04-29 07:17:00|30265.04|30265.04|30264.44|30264.44|30265.04|30265.04|30260.9|30260.9|0
1651216630000|2022-04-29 07:17:10|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|0
1651216640000|2022-04-29 07:17:20|30265.64|30265.64|30272.71|30272.71|30272.71|30272.71|30265.64|30265.64|0
1651216650000|2022-04-29 07:17:30|30269.17|30269.17|30262.1|30262.1|30269.17|30269.17|30262.1|30262.1|0
1651216670000|2022-04-29 07:17:50|30272.71|30272.71|30265.64|30265.64|30272.71|30272.71|30265.64|30265.64|0
1651216700000|2022-04-29 07:18:20|30255.03|30255.03|30258.57|30258.57|30258.57|30258.57|30255.03|30255.03|0
1651216710000|2022-04-29 07:18:30|30262.1|30262.1|30258.57|30258.57|30262.1|30262.1|30258.57|30258.57|0
1651216720000|2022-04-29 07:18:40|30265.64|30265.64|30269.99|30269.99|30269.99|30269.99|30265.64|30265.64|0
1651216740000|2022-04-29 07:19:00|30277.06|30277.06|30258.98|30258.98|30277.06|30277.06|30258.98|30258.98|0
1651216770000|2022-04-29 07:19:30|30269.58|30269.58|30269.58|30269.58|30269.58|30269.58|30269.58|30269.58|0
1651216780000|2022-04-29 07:19:40|30266.05|30266.05|30262.51|30262.51|30266.05|30266.05|30262.51|30262.51|0
1651216790000|2022-04-29 07:19:50|30258.98|30258.98|30258.98|30258.98|30266.05|30266.05|30258.98|30258.98|0
1651216800000|2022-04-29 07:20:00|30251.91|30251.91|30258.98|30258.98|30258.98|30258.98|30251.91|30251.91|0
1651216810000|2022-04-29 07:20:10|30261.68|30261.68|30272.89|30272.89|30279.36|30279.36|30261.68|30261.68|0
1651216820000|2022-04-29 07:20:20|30271.99|30271.99|30271.99|30271.99|30271.99|30271.99|30271.99|30271.99|0
1651216830000|2022-04-29 07:20:30|30272.89|30272.89|30283.49|30283.49|30283.49|30283.49|30272.89|30272.89|0
1651216840000|2022-04-29 07:20:40|30287.03|30287.03|30287.03|30287.03|30287.03|30287.03|30287.03|30287.03|0
1651216850000|2022-04-29 07:20:50|30288.26|30288.26|30281.19|30281.19|30288.26|30288.26|30281.19|30281.19|0
1651216870000|2022-04-29 07:21:10|30270.58|30270.58|30242.3|30242.3|30270.58|30270.58|30235.23|30235.23|0
1651216880000|2022-04-29 07:21:20|30249.37|30249.37|30242.3|30242.3|30249.37|30249.37|30242.3|30242.3|0
1651216890000|2022-04-29 07:21:30|30238.77|30238.77|30238.77|30238.77|30238.77|30238.77|30238.77|30238.77|0
1651216900000|2022-04-29 07:21:40|30242.3|30242.3|30249.37|30249.37|30249.37|30249.37|30242.3|30242.3|0
1651216930000|2022-04-29 07:22:10|30252.91|30252.91|30256.44|30256.44|30256.44|30256.44|30252.91|30252.91|0
1651216940000|2022-04-29 07:22:20|30259.98|30259.98|30259.98|30259.98|30259.98|30259.98|30259.98|30259.98|0
1651216960000|2022-04-29 07:22:40|30263.51|30263.51|30252.91|30252.91|30263.51|30263.51|30252.91|30252.91|0
1651216970000|2022-04-29 07:22:50|30252.61|30252.61|30235.53|30235.53|30252.61|30252.61|30234.93|30234.93|0
1651216980000|2022-04-29 07:23:00|30232|30232|30232|30232|30232|30232|30232|30232|0
1651216990000|2022-04-29 07:23:10|30217.86|30217.86|30224.93|30224.93|30224.93|30224.93|30217.86|30217.86|0
1651217000000|2022-04-29 07:23:20|30226.13|30226.13|30225.83|30225.83|30226.13|30226.13|30225.83|30225.83|0
1651217020000|2022-04-29 07:23:40|30232.9|30232.9|30236.43|30236.43|30236.43|30236.43|30232.9|30232.9|0
1651217060000|2022-04-29 07:24:20|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|0
1651217070000|2022-04-29 07:24:30|30249.37|30249.37|30249.37|30249.37|30249.37|30249.37|30249.37|30249.37|0
1651217080000|2022-04-29 07:24:40|30252.91|30252.91|30252.91|30252.91|30252.91|30252.91|30252.91|30252.91|0
1651217090000|2022-04-29 07:24:50|30245.84|30245.84|30246.74|30246.74|30246.74|30246.74|30245.84|30245.84|0
1651217100000|2022-04-29 07:25:00|30246.44|30246.44|30238.77|30238.77|30246.44|30246.44|30238.77|30238.77|0
1651217110000|2022-04-29 07:25:10|30231.7|30231.7|30231.7|30231.7|30231.7|30231.7|30231.7|30231.7|0
1651217130000|2022-04-29 07:25:30|30221.09|30221.09|30221.09|30221.09|30221.09|30221.09|30221.09|30221.09|0
1651217140000|2022-04-29 07:25:40|30228.16|30228.16|30235.23|30235.23|30235.23|30235.23|30228.16|30228.16|0
1651217160000|2022-04-29 07:26:00|30228.16|30228.16|30231.7|30231.7|30231.7|30231.7|30228.16|30228.16|0
1651217170000|2022-04-29 07:26:10|30224.63|30224.63|30231.7|30231.7|30231.7|30231.7|30224.63|30224.63|0
1651217180000|2022-04-29 07:26:20|30235.23|30235.23|30238.77|30238.77|30238.77|30238.77|30235.23|30235.23|0
1651217190000|2022-04-29 07:26:30|30245.84|30245.84|30229.06|30229.06|30245.84|30245.84|30229.06|30229.06|0
1651217220000|2022-04-29 07:27:00|30243.2|30243.2|30246.74|30246.74|30246.74|30246.74|30243.2|30243.2|0
1651217230000|2022-04-29 07:27:10|30246.14|30246.14|30249.07|30249.07|30249.07|30249.07|30242|30242|0
1651217240000|2022-04-29 07:27:20|30252.61|30252.61|30250.27|30250.27|30253.81|30253.81|30249.07|30249.07|0
1651217250000|2022-04-29 07:27:30|30243.2|30243.2|30243.2|30243.2|30243.2|30243.2|30243.2|30243.2|0
1651217260000|2022-04-29 07:27:40|30239.67|30239.67|30234|30234|30239.67|30239.67|30219.86|30219.86|0
1651217270000|2022-04-29 07:27:50|30237.54|30237.54|30219.86|30219.86|30237.54|30237.54|30219.86|30219.86|0
1651217280000|2022-04-29 07:28:00|30205.72|30205.72|30213.61|30213.61|30213.61|30213.61|30205.72|30205.72|0
1651217300000|2022-04-29 07:28:20|30213.2|30213.2|30191.99|30191.99|30213.2|30213.2|30191.99|30191.99|0
1651217330000|2022-04-29 07:28:50|30202.6|30202.6|30209.67|30209.67|30209.67|30209.67|30202.6|30202.6|0
1651217340000|2022-04-29 07:29:00|30216.74|30216.74|30224.22|30224.22|30224.22|30224.22|30216.74|30216.74|0
1651217350000|2022-04-29 07:29:10|30227.75|30227.75|30224.22|30224.22|30227.75|30227.75|30220.68|30220.68|0
1651217360000|2022-04-29 07:29:20|30227.75|30227.75|30233.85|30233.85|30241.89|30241.89|30227.75|30227.75|0
1651217370000|2022-04-29 07:29:30|30237.39|30237.39|30233.85|30233.85|30237.39|30237.39|30230.32|30230.32|0
1651217380000|2022-04-29 07:29:40|30230.32|30230.32|30229.72|30229.72|30230.32|30230.32|30229.72|30229.72|0
1651217390000|2022-04-29 07:29:50|30230.32|30230.32|30237.39|30237.39|30237.39|30237.39|30230.32|30230.32|0
1651217400000|2022-04-29 07:30:00|30235.89|30235.89|30246.49|30246.49|30246.49|30246.49|30235.89|30235.89|0
1651217410000|2022-04-29 07:30:10|30250.03|30250.03|30254.46|30254.46|30254.46|30254.46|30250.03|30250.03|0
1651217420000|2022-04-29 07:30:20|30243.86|30243.86|30243.86|30243.86|30243.86|30243.86|30243.86|30243.86|0
1651217430000|2022-04-29 07:30:30|30247.39|30247.39|30247.39|30247.39|30247.39|30247.39|30247.39|30247.39|0
1651217450000|2022-04-29 07:30:50|30250.93|30250.93|30250.93|30250.93|30250.93|30250.93|30250.93|30250.93|0
1651217460000|2022-04-29 07:31:00|30245.29|30245.29|30241.76|30241.76|30245.29|30245.29|30241.76|30241.76|0
1651217470000|2022-04-29 07:31:10|30248.83|30248.83|30245.29|30245.29|30248.83|30248.83|30245.29|30245.29|0
1651217480000|2022-04-29 07:31:20|30234.69|30234.69|30234.69|30234.69|30238.22|30238.22|30234.69|30234.69|0
1651217490000|2022-04-29 07:31:30|30238.22|30238.22|30238.22|30238.22|30238.22|30238.22|30238.22|30238.22|0
1651217500000|2022-04-29 07:31:40|30241.76|30241.76|30241.27|30241.27|30241.76|30241.76|30241.27|30241.27|0
1651217510000|2022-04-29 07:31:50|30237.74|30237.74|30240.73|30240.73|30241.03|30241.03|30237.49|30237.49|0
1651217520000|2022-04-29 07:32:00|30237.19|30237.19|30237.19|30237.19|30237.19|30237.19|30237.19|30237.19|0
1651217530000|2022-04-29 07:32:10|30240.73|30240.73|30240.73|30240.73|30240.73|30240.73|30240.73|30240.73|0
1651217540000|2022-04-29 07:32:20|30240.32|30240.32|30240.32|30240.32|30240.32|30240.32|30240.32|30240.32|0
1651217550000|2022-04-29 07:32:30|30236.78|30236.78|30236.78|30236.78|30236.78|30236.78|30236.78|30236.78|0
1651217560000|2022-04-29 07:32:40|30233.25|30233.25|30229.71|30229.71|30233.25|30233.25|30229.71|30229.71|0
1651217570000|2022-04-29 07:32:50|30233.25|30233.25|30233.25|30233.25|30233.25|30233.25|30233.25|30233.25|0
1651217580000|2022-04-29 07:33:00|30222.64|30222.64|30212.04|30212.04|30222.64|30222.64|30212.04|30212.04|0
1651217590000|2022-04-29 07:33:10|30219.11|30219.11|30215.58|30215.58|30222.64|30222.64|30215.58|30215.58|0
1651217600000|2022-04-29 07:33:20|30222.64|30222.64|30222.64|30222.64|30222.64|30222.64|30222.64|30222.64|0
1651217610000|2022-04-29 07:33:30|30219.11|30219.11|30217.81|30217.81|30219.11|30219.11|30217.81|30217.81|0
1651217620000|2022-04-29 07:33:40|30217.51|30217.51|30217.51|30217.51|30217.51|30217.51|30217.51|30217.51|0
1651217640000|2022-04-29 07:34:00|30213.97|30213.97|30213.97|30213.97|30213.97|30213.97|30213.97|30213.97|0
1651217650000|2022-04-29 07:34:10|30224.58|30224.58|30228.11|30228.11|30228.11|30228.11|30224.58|30224.58|0
1651217660000|2022-04-29 07:34:20|30235.18|30235.18|30231.65|30231.65|30235.18|30235.18|30231.65|30231.65|0
1651217670000|2022-04-29 07:34:30|30235.18|30235.18|30231.65|30231.65|30235.18|30235.18|30231.65|30231.65|0
1651217680000|2022-04-29 07:34:40|30228.11|30228.11|30221.04|30221.04|30228.11|30228.11|30221.04|30221.04|0
1651217690000|2022-04-29 07:34:50|30217.51|30217.51|30217.51|30217.51|30217.51|30217.51|30217.51|30217.51|0
1651217700000|2022-04-29 07:35:00|30206.9|30206.9|30199.11|30199.11|30206.9|30206.9|30199.11|30199.11|0
1651217710000|2022-04-29 07:35:10|30188.5|30188.5|30188.5|30188.5|30188.5|30188.5|30188.5|30188.5|0
1651217720000|2022-04-29 07:35:20|30184.97|30184.97|30185.87|30185.87|30185.87|30185.87|30184.97|30184.97|0
1651217730000|2022-04-29 07:35:30|30175.26|30175.26|30178.8|30178.8|30178.8|30178.8|30175.26|30175.26|0
1651217740000|2022-04-29 07:35:40|30171.73|30171.73|30164.66|30164.66|30171.73|30171.73|30164.66|30164.66|0
1651217750000|2022-04-29 07:35:50|30157.59|30157.59|30171.73|30171.73|30171.73|30171.73|30157.59|30157.59|0
1651217760000|2022-04-29 07:36:00|30178.8|30178.8|30175.26|30175.26|30178.8|30178.8|30175.26|30175.26|0
1651217770000|2022-04-29 07:36:10|30164.66|30164.66|30164.66|30164.66|30164.66|30164.66|30164.66|30164.66|0
1651217780000|2022-04-29 07:36:20|30164.36|30164.36|30164.06|30164.06|30164.36|30164.36|30164.06|30164.06|0
1651217790000|2022-04-29 07:36:30|30171.13|30171.13|30167.59|30167.59|30171.13|30171.13|30164.06|30164.06|0
1651217800000|2022-04-29 07:36:40|30171.13|30171.13|30171.13|30171.13|30171.13|30171.13|30171.13|30171.13|0
1651217820000|2022-04-29 07:37:00|30167.59|30167.59|30167.29|30167.29|30167.59|30167.59|30156.99|30156.99|0
1651217830000|2022-04-29 07:37:10|30163.76|30163.76|30156.69|30156.69|30163.76|30163.76|30156.69|30156.69|0
1651217840000|2022-04-29 07:37:20|30163.76|30163.76|30163.76|30163.76|30163.76|30163.76|30163.76|30163.76|0
1651217870000|2022-04-29 07:37:50|30156.69|30156.69|30149.62|30149.62|30156.69|30156.69|30149.62|30149.62|0
1651217880000|2022-04-29 07:38:00|30160.22|30160.22|30153.15|30153.15|30160.22|30160.22|30153.15|30153.15|0
1651217890000|2022-04-29 07:38:10|30142.55|30142.55|30142.55|30142.55|30142.55|30142.55|30142.55|30142.55|0
1651217900000|2022-04-29 07:38:20|30139.01|30139.01|30136.08|30136.08|30139.01|30139.01|30135.48|30135.48|0
1651217920000|2022-04-29 07:38:40|30129.01|30129.01|30129.01|30129.01|30129.01|30129.01|30129.01|30129.01|0
1651217930000|2022-04-29 07:38:50|30121.94|30121.94|30121.94|30121.94|30121.94|30121.94|30121.94|30121.94|0
1651217950000|2022-04-29 07:39:10|30114.87|30114.87|30114.87|30114.87|30114.87|30114.87|30114.87|30114.87|0
1651217970000|2022-04-29 07:39:30|30104.26|30104.26|30107.8|30107.8|30111.33|30111.33|30104.26|30104.26|0
1651217980000|2022-04-29 07:39:40|30104.26|30104.26|30086.59|30086.59|30104.26|30104.26|30086.59|30086.59|0
1651218000000|2022-04-29 07:40:00|30090.12|30090.12|30091.03|30091.03|30091.03|30091.03|30090.12|30090.12|0
1651218010000|2022-04-29 07:40:10|30098.09|30098.09|30101.63|30101.63|30101.63|30101.63|30098.09|30098.09|0
1651218020000|2022-04-29 07:40:20|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|0
1651218030000|2022-04-29 07:40:30|30109|30109|30105.77|30105.77|30109|30109|30105.47|30105.47|0
1651218040000|2022-04-29 07:40:40|30102.23|30102.23|30102.23|30102.23|30102.23|30102.23|30102.23|30102.23|0
1651218050000|2022-04-29 07:40:50|30105.77|30105.77|30105.77|30105.77|30105.77|30105.77|30105.77|30105.77|0
1651218060000|2022-04-29 07:41:00|30102.23|30102.23|30102.23|30102.23|30102.23|30102.23|30102.23|30102.23|0
1651218070000|2022-04-29 07:41:10|30101.93|30101.93|30101.93|30101.93|30101.93|30101.93|30101.93|30101.93|0
1651218080000|2022-04-29 07:41:20|30105.47|30105.47|30098.4|30098.4|30105.47|30105.47|30094.86|30094.86|0
1651218100000|2022-04-29 07:41:40|30119.6|30119.6|30112.53|30112.53|30119.6|30119.6|30112.53|30112.53|0
1651218110000|2022-04-29 07:41:50|30109|30109|30109|30109|30109|30109|30109|30109|0
1651218140000|2022-04-29 07:42:20|30101.93|30101.93|30101.93|30101.93|30101.93|30101.93|30101.93|30101.93|0
1651218150000|2022-04-29 07:42:30|30098.4|30098.4|30098.4|30098.4|30098.4|30098.4|30098.4|30098.4|0
1651218160000|2022-04-29 07:42:40|30091.33|30091.33|30087.79|30087.79|30094.86|30094.86|30087.79|30087.79|0
1651218170000|2022-04-29 07:42:50|30094.86|30094.86|30094.86|30094.86|30094.86|30094.86|30094.86|30094.86|0
1651218190000|2022-04-29 07:43:10|30087.79|30087.79|30087.79|30087.79|30087.79|30087.79|30087.79|30087.79|0
1651218200000|2022-04-29 07:43:20|30080.72|30080.72|30077.19|30077.19|30080.72|30080.72|30077.19|30077.19|0
1651218230000|2022-04-29 07:43:50|30070.12|30070.12|30070.12|30070.12|30070.12|30070.12|30070.12|30070.12|0
1651218250000|2022-04-29 07:44:10|30087.79|30087.79|30101.93|30101.93|30101.93|30101.93|30087.79|30087.79|0
1651218270000|2022-04-29 07:44:30|30123.14|30123.14|30123.14|30123.14|30123.14|30123.14|30123.14|30123.14|0
1651218280000|2022-04-29 07:44:40|30116.07|30116.07|30105.22|30105.22|30116.31|30116.31|30105.22|30105.22|0
1651218290000|2022-04-29 07:44:50|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|0
1651218300000|2022-04-29 07:45:00|30109.17|30109.17|30109.17|30109.17|30109.17|30109.17|30109.17|30109.17|0
1651218310000|2022-04-29 07:45:10|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|30108.76|0
1651218320000|2022-04-29 07:45:20|30115.83|30115.83|30101.69|30101.69|30115.83|30115.83|30101.69|30101.69|0
1651218330000|2022-04-29 07:45:30|30105.22|30105.22|30109.36|30109.36|30109.36|30109.36|30105.22|30105.22|0
1651218360000|2022-04-29 07:46:00|30123.5|30123.5|30116.43|30116.43|30123.5|30123.5|30116.43|30116.43|0
1651218370000|2022-04-29 07:46:10|30115.53|30115.53|30111.99|30111.99|30115.53|30115.53|30111.99|30111.99|0
1651218380000|2022-04-29 07:46:20|30101.39|30101.39|30094.32|30094.32|30101.39|30101.39|30094.32|30094.32|0
1651218410000|2022-04-29 07:46:50|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|0
1651218420000|2022-04-29 07:47:00|30094.32|30094.32|30094.32|30094.32|30094.32|30094.32|30094.32|30094.32|0
1651218430000|2022-04-29 07:47:10|30090.78|30090.78|30101.39|30101.39|30101.39|30101.39|30090.78|30090.78|0
1651218440000|2022-04-29 07:47:20|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|0
1651218450000|2022-04-29 07:47:30|30090.78|30090.78|30090.78|30090.78|30090.78|30090.78|30090.78|30090.78|0
1651218460000|2022-04-29 07:47:40|30087.25|30087.25|30087.25|30087.25|30087.25|30087.25|30087.25|30087.25|0
1651218480000|2022-04-29 07:48:00|30090.78|30090.78|30090.78|30090.78|30090.78|30090.78|30090.78|30090.78|0
1651218490000|2022-04-29 07:48:10|30094.32|30094.32|30094.32|30094.32|30094.32|30094.32|30094.32|30094.32|0
1651218500000|2022-04-29 07:48:20|30087.25|30087.25|30087.25|30087.25|30087.25|30087.25|30087.25|30087.25|0
1651218520000|2022-04-29 07:48:40|30083.71|30083.71|30076.64|30076.64|30083.71|30083.71|30076.64|30076.64|0
1651218530000|2022-04-29 07:48:50|30069.57|30069.57|30069.57|30069.57|30069.57|30069.57|30069.57|30069.57|0
1651218590000|2022-04-29 07:49:50|30073.11|30073.11|30073.11|30073.11|30073.11|30073.11|30073.11|30073.11|0
1651218600000|2022-04-29 07:50:00|30080.18|30080.18|30080.18|30080.18|30080.18|30080.18|30080.18|30080.18|0
1651218610000|2022-04-29 07:50:10|30101.39|30101.39|30115.53|30115.53|30115.53|30115.53|30101.39|30101.39|0
1651218620000|2022-04-29 07:50:20|30126.13|30126.13|30122.6|30122.6|30126.13|30126.13|30122.6|30122.6|0
1651218630000|2022-04-29 07:50:30|30126.13|30126.13|30126.13|30126.13|30126.13|30126.13|30126.13|30126.13|0
1651218640000|2022-04-29 07:50:40|30133.2|30133.2|30134.7|30134.7|30134.7|30134.7|30133.2|30133.2|0
1651218650000|2022-04-29 07:50:50|30135|30135|30138.54|30138.54|30138.54|30138.54|30135|30135|0
1651218660000|2022-04-29 07:51:00|30137.34|30137.34|30137.34|30137.34|30137.34|30137.34|30137.34|30137.34|0
1651218670000|2022-04-29 07:51:10|30151.48|30151.48|30151.48|30151.48|30151.48|30151.48|30151.48|30151.48|0
1651218690000|2022-04-29 07:51:30|30144.41|30144.41|30144.41|30144.41|30144.41|30144.41|30144.41|30144.41|0
1651218700000|2022-04-29 07:51:40|30144.11|30144.11|30137.04|30137.04|30144.11|30144.11|30137.04|30137.04|0
1651218720000|2022-04-29 07:52:00|30133.5|30133.5|30133.5|30133.5|30133.5|30133.5|30133.5|30133.5|0
1651218730000|2022-04-29 07:52:10|30129.97|30129.97|30129.24|30129.24|30129.97|30129.97|30129.24|30129.24|0
1651218740000|2022-04-29 07:52:20|30136.31|30136.31|30147.16|30147.16|30147.16|30147.16|30136.31|30136.31|0
1651218750000|2022-04-29 07:52:30|30150.69|30150.69|30143.62|30143.62|30150.69|30150.69|30143.62|30143.62|0
1651218770000|2022-04-29 07:52:50|30140.09|30140.09|30139.79|30139.79|30140.09|30140.09|30136.25|30136.25|0
1651218780000|2022-04-29 07:53:00|30139.38|30139.38|30139.38|30139.38|30139.38|30139.38|30139.38|30139.38|0
1651218810000|2022-04-29 07:53:30|30128.77|30128.77|30125.24|30125.24|30128.77|30128.77|30125.24|30125.24|0
1651218840000|2022-04-29 07:54:00|30132.31|30132.31|30132.31|30132.31|30132.31|30132.31|30132.31|30132.31|0
1651218910000|2022-04-29 07:55:10|30132.55|30132.55|30119.14|30119.14|30139.62|30139.62|30118.41|30118.41|0
1651218920000|2022-04-29 07:55:20|30118.89|30118.89|30122.43|30122.43|30122.43|30122.43|30118.89|30118.89|0
1651218950000|2022-04-29 07:55:50|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|0
1651218960000|2022-04-29 07:56:00|30111.82|30111.82|30111.82|30111.82|30111.82|30111.82|30111.82|30111.82|0
1651219000000|2022-04-29 07:56:40|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|0
1651219010000|2022-04-29 07:56:50|30122.43|30122.43|30122.43|30122.43|30122.43|30122.43|30122.43|30122.43|0
1651219030000|2022-04-29 07:57:10|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|0
1651219050000|2022-04-29 07:57:30|30115.36|30115.36|30115.36|30115.36|30115.36|30115.36|30115.36|30115.36|0
1651219070000|2022-04-29 07:57:50|30115.06|30115.06|30115.66|30115.66|30115.66|30115.66|30115.06|30115.06|0
1651219080000|2022-04-29 07:58:00|30101.52|30101.52|30101.82|30101.82|30101.82|30101.82|30101.52|30101.52|0
1651219100000|2022-04-29 07:58:20|30108.89|30108.89|30108.89|30108.89|30108.89|30108.89|30108.89|30108.89|0
1651219110000|2022-04-29 07:58:30|30105.36|30105.36|30105.36|30105.36|30105.36|30105.36|30105.36|30105.36|0
1651219120000|2022-04-29 07:58:40|30105.06|30105.06|30105.06|30105.06|30105.06|30105.06|30105.06|30105.06|0
1651219150000|2022-04-29 07:59:10|30101.52|30101.52|30101.52|30101.52|30101.52|30101.52|30101.52|30101.52|0
1651219160000|2022-04-29 07:59:20|30097.99|30097.99|30097.99|30097.99|30097.99|30097.99|30097.99|30097.99|0
1651219170000|2022-04-29 07:59:30|30101.52|30101.52|30105.06|30105.06|30108.59|30108.59|30101.52|30101.52|0
1651219190000|2022-04-29 07:59:50|30105.87|30105.87|30105.87|30105.87|30105.87|30105.87|30105.87|30105.87|0
1651219240000|2022-04-29 08:00:40|30120.01|30120.01|30120.01|30120.01|30120.01|30120.01|30120.01|30120.01|0
1651219250000|2022-04-29 08:00:50|30116.48|30116.48|30116.48|30116.48|30116.48|30116.48|30116.48|30116.48|0
1651219260000|2022-04-29 08:01:00|30115.66|30115.66|30115.06|30115.06|30115.66|30115.66|30115.06|30115.06|0
1651219270000|2022-04-29 08:01:10|30118.59|30118.59|30122.13|30122.13|30122.13|30122.13|30118.59|30118.59|0
1651219280000|2022-04-29 08:01:20|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|0
1651219300000|2022-04-29 08:01:40|30134.54|30134.54|30134.54|30134.54|30134.54|30134.54|30134.54|30134.54|0
1651219310000|2022-04-29 08:01:50|30127.47|30127.47|30127.47|30127.47|30127.47|30127.47|30127.47|30127.47|0
1651219320000|2022-04-29 08:02:00|30138.07|30138.07|30138.07|30138.07|30138.07|30138.07|30138.07|30138.07|0
1651219350000|2022-04-29 08:02:30|30138.89|30138.89|30138.89|30138.89|30138.89|30138.89|30138.89|30138.89|0
1651219360000|2022-04-29 08:02:40|30149.5|30149.5|30149.5|30149.5|30149.5|30149.5|30149.5|30149.5|0
1651219370000|2022-04-29 08:02:50|30149.91|30149.91|30161.11|30161.11|30161.11|30161.11|30149.91|30149.91|0
1651219380000|2022-04-29 08:03:00|30162.01|30162.01|30166.37|30166.37|30166.37|30166.37|30162.01|30162.01|0
1651219390000|2022-04-29 08:03:10|30173.44|30173.44|30173.44|30173.44|30173.44|30173.44|30173.44|30173.44|0
1651219400000|2022-04-29 08:03:20|30169.9|30169.9|30169.9|30169.9|30169.9|30169.9|30169.9|30169.9|0
1651219410000|2022-04-29 08:03:30|30176.97|30176.97|30176.97|30176.97|30176.97|30176.97|30176.97|30176.97|0
1651219440000|2022-04-29 08:04:00|30180.51|30180.51|30180.51|30180.51|30180.51|30180.51|30180.51|30180.51|0
1651219490000|2022-04-29 08:04:50|30198.18|30198.18|30198.18|30198.18|30198.18|30198.18|30198.18|30198.18|0
1651219500000|2022-04-29 08:05:00|30199|30199|30216.67|30216.67|30216.67|30216.67|30199|30199|0
1651219510000|2022-04-29 08:05:10|30220.21|30220.21|30209.61|30209.61|30223.74|30223.74|30209.61|30209.61|0
1651219520000|2022-04-29 08:05:20|30202.54|30202.54|30202.54|30202.54|30202.54|30202.54|30202.54|30202.54|0
1651219550000|2022-04-29 08:05:50|30199|30199|30199.41|30199.41|30199.41|30199.41|30199|30199|0
1651219570000|2022-04-29 08:06:10|30206.48|30206.48|30202.95|30202.95|30206.48|30206.48|30202.95|30202.95|0
1651219580000|2022-04-29 08:06:20|30206.48|30206.48|30206.48|30206.48|30206.48|30206.48|30206.48|30206.48|0
1651219590000|2022-04-29 08:06:30|30206.07|30206.07|30206.07|30206.07|30206.07|30206.07|30206.07|30206.07|0
1651219600000|2022-04-29 08:06:40|30206.97|30206.97|30206.97|30206.97|30206.97|30206.97|30206.97|30206.97|0
1651219620000|2022-04-29 08:07:00|30207.27|30207.27|30207.27|30207.27|30207.27|30207.27|30207.27|30207.27|0
1651219640000|2022-04-29 08:07:20|30210.81|30210.81|30210.81|30210.81|30210.81|30210.81|30210.81|30210.81|0
1651219660000|2022-04-29 08:07:40|30212.01|30212.01|30233.82|30233.82|30233.82|30233.82|30212.01|30212.01|0
1651219670000|2022-04-29 08:07:50|30226.75|30226.75|30227.76|30227.76|30227.76|30227.76|30226.75|30226.75|0
1651219680000|2022-04-29 08:08:00|30224.22|30224.22|30220.69|30220.69|30224.22|30224.22|30220.69|30220.69|0
1651219690000|2022-04-29 08:08:10|30219.96|30219.96|30220.21|30220.21|30220.21|30220.21|30219.96|30219.96|0
1651219700000|2022-04-29 08:08:20|30216.67|30216.67|30223.74|30223.74|30223.74|30223.74|30216.67|30216.67|0
1651219710000|2022-04-29 08:08:30|30223.98|30223.98|30223.14|30223.14|30223.98|30223.98|30223.14|30223.14|0
1651219720000|2022-04-29 08:08:40|30222.84|30222.84|30218.1|30218.1|30222.84|30222.84|30218.1|30218.1|0
1651219730000|2022-04-29 08:08:50|30217.2|30217.2|30227.4|30227.4|30227.4|30227.4|30216.79|30216.79|0
1651219740000|2022-04-29 08:09:00|30223.86|30223.86|30223.86|30223.86|30223.86|30223.86|30223.86|30223.86|0
1651219760000|2022-04-29 08:09:20|30220.33|30220.33|30220.33|30220.33|30220.33|30220.33|30220.33|30220.33|0
1651219790000|2022-04-29 08:09:50|30223.86|30223.86|30216.79|30216.79|30227.4|30227.4|30216.79|30216.79|0
1651219820000|2022-04-29 08:10:20|30213.26|30213.26|30213.26|30213.26|30213.26|30213.26|30213.26|30213.26|0
1651219840000|2022-04-29 08:10:40|30213.56|30213.56|30213.56|30213.56|30213.56|30213.56|30213.56|30213.56|0
1651219860000|2022-04-29 08:11:00|30212.96|30212.96|30212.96|30212.96|30212.96|30212.96|30209.42|30209.42|0
1651219870000|2022-04-29 08:11:10|30213.2|30213.2|30209.66|30209.66|30213.2|30213.2|30209.66|30209.66|0
1651219880000|2022-04-29 08:11:20|30206.13|30206.13|30206.13|30206.13|30206.13|30206.13|30206.13|30206.13|0
1651219930000|2022-04-29 08:12:10|30220.27|30220.27|30220.27|30220.27|30220.27|30220.27|30220.27|30220.27|0
1651219940000|2022-04-29 08:12:20|30220.68|30220.68|30213.61|30213.61|30220.68|30220.68|30213.61|30213.61|0
1651219970000|2022-04-29 08:12:50|30213.01|30213.01|30212.41|30212.41|30213.01|30213.01|30212.41|30212.41|0
1651219980000|2022-04-29 08:13:00|30223.01|30223.01|30226.55|30226.55|30226.55|30226.55|30223.01|30223.01|0
1651220000000|2022-04-29 08:13:20|30230.08|30230.08|30247.76|30247.76|30247.76|30247.76|30230.08|30230.08|0
1651220040000|2022-04-29 08:14:00|30254.83|30254.83|30247.46|30247.46|30254.83|30254.83|30247.46|30247.46|0
1651220050000|2022-04-29 08:14:10|30243.92|30243.92|30244.16|30244.16|30244.16|30244.16|30243.92|30243.92|0
1651220060000|2022-04-29 08:14:20|30266.27|30266.27|30280.41|30280.41|30280.41|30280.41|30266.27|30266.27|0
1651220070000|2022-04-29 08:14:30|30273.34|30273.34|30266.27|30266.27|30276.88|30276.88|30266.27|30266.27|0
1651220080000|2022-04-29 08:14:40|30262.74|30262.74|30262.74|30262.74|30262.74|30262.74|30262.74|30262.74|0
1651220090000|2022-04-29 08:14:50|30269.81|30269.81|30269.81|30269.81|30269.81|30269.81|30269.81|30269.81|0
1651220100000|2022-04-29 08:15:00|30280.41|30280.41|30277.18|30277.18|30280.71|30280.71|30277.18|30277.18|0
1651220120000|2022-04-29 08:15:20|30273.64|30273.64|30273.64|30273.64|30273.64|30273.64|30273.64|30273.64|0
1651220130000|2022-04-29 08:15:30|30259.5|30259.5|30255.97|30255.97|30259.5|30259.5|30255.97|30255.97|0
1651220150000|2022-04-29 08:15:50|30266.57|30266.57|30255.97|30255.97|30266.57|30266.57|30255.97|30255.97|0
1651220160000|2022-04-29 08:16:00|30248.9|30248.9|30245.36|30245.36|30248.9|30248.9|30245.36|30245.36|0
1651220190000|2022-04-29 08:16:30|30248.9|30248.9|30248.9|30248.9|30248.9|30248.9|30248.9|30248.9|0
1651220260000|2022-04-29 08:17:40|30245.36|30245.36|30248.9|30248.9|30248.9|30248.9|30245.36|30245.36|0
1651220270000|2022-04-29 08:17:50|30247.7|30247.7|30248.6|30248.6|30248.6|30248.6|30247.7|30247.7|0
1651220290000|2022-04-29 08:18:10|30249.2|30249.2|30249.2|30249.2|30249.2|30249.2|30249.2|30249.2|0
1651220300000|2022-04-29 08:18:20|30245.66|30245.66|30245.66|30245.66|30245.66|30245.66|30245.66|30245.66|0
1651220320000|2022-04-29 08:18:40|30242.13|30242.13|30242.13|30242.13|30242.13|30242.13|30242.13|30242.13|0
1651220340000|2022-04-29 08:19:00|30231.52|30231.52|30231.52|30231.52|30231.52|30231.52|30231.52|30231.52|0
1651220360000|2022-04-29 08:19:20|30235.06|30235.06|30249.2|30249.2|30249.2|30249.2|30235.06|30235.06|0
1651220390000|2022-04-29 08:19:50|30238.59|30238.59|30238.59|30238.59|30238.59|30238.59|30238.59|30238.59|0
1651220400000|2022-04-29 08:20:00|30245.66|30245.66|30245.66|30245.66|30245.66|30245.66|30245.66|30245.66|0
1651220430000|2022-04-29 08:20:30|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|0
1651220450000|2022-04-29 08:20:50|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|0
1651220460000|2022-04-29 08:21:00|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|0
1651220470000|2022-04-29 08:21:10|30223.55|30223.55|30230.62|30230.62|30230.62|30230.62|30223.55|30223.55|0
1651220510000|2022-04-29 08:21:50|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|0
1651220520000|2022-04-29 08:22:00|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|0
1651220530000|2022-04-29 08:22:10|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|0
1651220550000|2022-04-29 08:22:30|30241.23|30241.23|30234.16|30234.16|30241.23|30241.23|30234.16|30234.16|0
1651220570000|2022-04-29 08:22:50|30237.69|30237.69|30237.69|30237.69|30237.69|30237.69|30237.69|30237.69|0
1651220580000|2022-04-29 08:23:00|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|0
1651220590000|2022-04-29 08:23:10|30220.02|30220.02|30227.09|30227.09|30227.09|30227.09|30216.48|30216.48|0
1651220600000|2022-04-29 08:23:20|30234.16|30234.16|30230.62|30230.62|30234.16|30234.16|30230.62|30230.62|0
1651220630000|2022-04-29 08:23:50|30241.23|30241.23|30241.23|30241.23|30241.23|30241.23|30241.23|30241.23|0
1651220700000|2022-04-29 08:25:00|30234.16|30234.16|30230.62|30230.62|30234.16|30234.16|30230.62|30230.62|0
1651220710000|2022-04-29 08:25:10|30220.02|30220.02|30223.55|30223.55|30223.55|30223.55|30220.02|30220.02|0
1651220730000|2022-04-29 08:25:30|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|30234.16|0
1651220740000|2022-04-29 08:25:40|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|0
1651220750000|2022-04-29 08:25:50|30227.09|30227.09|30227.09|30227.09|30227.09|30227.09|30227.09|30227.09|0
1651220760000|2022-04-29 08:26:00|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|0
1651220780000|2022-04-29 08:26:20|30216.48|30216.48|30216.48|30216.48|30216.48|30216.48|30216.48|30216.48|0
1651220810000|2022-04-29 08:26:50|30209.41|30209.41|30209.41|30209.41|30209.41|30209.41|30209.41|30209.41|0
1651220830000|2022-04-29 08:27:10|30209.11|30209.11|30208.81|30208.81|30209.11|30209.11|30208.81|30208.81|0
1651220880000|2022-04-29 08:28:00|30215.88|30215.88|30216.78|30216.78|30216.78|30216.78|30215.88|30215.88|0
1651220920000|2022-04-29 08:28:40|30217.39|30217.39|30217.08|30217.08|30217.39|30217.39|30217.08|30217.08|0
1651220950000|2022-04-29 08:29:10|30216.78|30216.78|30217.39|30217.39|30217.39|30217.39|30216.78|30216.78|0
1651220980000|2022-04-29 08:29:40|30217.8|30217.8|30218.2|30218.2|30218.2|30218.2|30217.8|30217.8|0
1651220990000|2022-04-29 08:29:50|30239.41|30239.41|30239.41|30239.41|30239.41|30239.41|30239.41|30239.41|0
1651221000000|2022-04-29 08:30:00|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|0
1651221020000|2022-04-29 08:30:20|30228.81|30228.81|30228.81|30228.81|30228.81|30228.81|30228.81|30228.81|0
1651221040000|2022-04-29 08:30:40|30228.21|30228.21|30228.21|30228.21|30228.21|30228.21|30228.21|30228.21|0
1651221070000|2022-04-29 08:31:10|30231.74|30231.74|30242.35|30242.35|30242.35|30242.35|30231.74|30231.74|0
1651221100000|2022-04-29 08:31:40|30235.28|30235.28|30235.28|30235.28|30235.28|30235.28|30235.28|30235.28|0
1651221120000|2022-04-29 08:32:00|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|0
1651221140000|2022-04-29 08:32:20|30242.59|30242.59|30242.59|30242.59|30242.59|30242.59|30242.59|30242.59|0
1651221180000|2022-04-29 08:33:00|30256.73|30256.73|30253.2|30253.2|30256.73|30256.73|30253.2|30253.2|0
1651221210000|2022-04-29 08:33:30|30252.89|30252.89|30253.2|30253.2|30253.2|30253.2|30252.89|30252.89|0
1651221220000|2022-04-29 08:33:40|30253.8|30253.8|30253.8|30253.8|30253.8|30253.8|30253.8|30253.8|0
1651221240000|2022-04-29 08:34:00|30254.1|30254.1|30253.37|30253.37|30254.1|30254.1|30253.37|30253.37|0
1651221250000|2022-04-29 08:34:10|30246.3|30246.3|30246.3|30246.3|30246.3|30246.3|30246.3|30246.3|0
1651221260000|2022-04-29 08:34:20|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|0
1651221290000|2022-04-29 08:34:50|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|0
1651221320000|2022-04-29 08:35:20|30235.7|30235.7|30235.7|30235.7|30235.7|30235.7|30235.7|30235.7|0
1651221330000|2022-04-29 08:35:30|30235.4|30235.4|30235.7|30235.7|30235.7|30235.7|30235.4|30235.4|0
1651221350000|2022-04-29 08:35:50|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|0
1651221360000|2022-04-29 08:36:00|30235.7|30235.7|30235.7|30235.7|30235.7|30235.7|30235.7|30235.7|0
1651221380000|2022-04-29 08:36:20|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|30239.23|0
1651221390000|2022-04-29 08:36:30|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|30242.77|0
1651221420000|2022-04-29 08:37:00|30243.25|30243.25|30243.25|30243.25|30243.25|30243.25|30243.25|30243.25|0
1651221440000|2022-04-29 08:37:20|30239.71|30239.71|30239.71|30239.71|30239.71|30239.71|30236.18|30236.18|0
1651221450000|2022-04-29 08:37:30|30246.78|30246.78|30246.78|30246.78|30246.78|30246.78|30246.78|30246.78|0
1651221490000|2022-04-29 08:38:10|30267.99|30267.99|30278.6|30278.6|30278.6|30278.6|30267.99|30267.99|0
1651221530000|2022-04-29 08:38:50|30285.67|30285.67|30285.67|30285.67|30285.67|30285.67|30285.67|30285.67|0
1651221540000|2022-04-29 08:39:00|30282.13|30282.13|30282.43|30282.43|30282.43|30282.43|30282.13|30282.13|0
1651221550000|2022-04-29 08:39:10|30278.9|30278.9|30278.9|30278.9|30278.9|30278.9|30278.9|30278.9|0
1651221560000|2022-04-29 08:39:20|30279.2|30279.2|30279.2|30279.2|30279.2|30279.2|30279.2|30279.2|0
1651221570000|2022-04-29 08:39:30|30278.3|30278.3|30270.93|30270.93|30278.3|30278.3|30270.93|30270.93|0
1651221600000|2022-04-29 08:40:00|30260.32|30260.32|30260.32|30260.32|30260.32|30260.32|30260.32|30260.32|0
1651221630000|2022-04-29 08:40:30|30267.39|30267.39|30267.39|30267.39|30267.39|30267.39|30267.39|30267.39|0
1651221640000|2022-04-29 08:40:40|30270.93|30270.93|30270.93|30270.93|30270.93|30270.93|30270.93|30270.93|0
1651221670000|2022-04-29 08:41:10|30267.39|30267.39|30267.09|30267.09|30267.39|30267.39|30267.09|30267.09|0
1651221730000|2022-04-29 08:42:10|30274.16|30274.16|30274.16|30274.16|30274.16|30274.16|30270.63|30270.63|0
1651221740000|2022-04-29 08:42:20|30267.09|30267.09|30263.56|30263.56|30267.09|30267.09|30263.56|30263.56|0
1651221760000|2022-04-29 08:42:40|30260.02|30260.02|30260.02|30260.02|30260.02|30260.02|30260.02|30260.02|0
1651221770000|2022-04-29 08:42:50|30249.42|30249.42|30249.42|30249.42|30249.42|30249.42|30249.42|30249.42|0
1651221780000|2022-04-29 08:43:00|30249.12|30249.12|30248.52|30248.52|30249.12|30249.12|30248.52|30248.52|0
1651221790000|2022-04-29 08:43:10|30252.05|30252.05|30252.05|30252.05|30252.05|30252.05|30252.05|30252.05|0
1651221830000|2022-04-29 08:43:50|30262.66|30262.66|30260.02|30260.02|30262.66|30262.66|30260.02|30260.02|0
1651221840000|2022-04-29 08:44:00|30256.49|30256.49|30256.49|30256.49|30256.49|30256.49|30256.49|30256.49|0
1651221860000|2022-04-29 08:44:20|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|0
1651221880000|2022-04-29 08:44:40|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|0
1651221920000|2022-04-29 08:45:20|30249.42|30249.42|30252.95|30252.95|30252.95|30252.95|30249.42|30249.42|0
1651221930000|2022-04-29 08:45:30|30256.49|30256.49|30257.09|30257.09|30257.39|30257.39|30256.49|30256.49|0
1651221940000|2022-04-29 08:45:40|30257.99|30257.99|30261.52|30261.52|30261.52|30261.52|30257.99|30257.99|0
1651221960000|2022-04-29 08:46:00|30265.06|30265.06|30265.06|30265.06|30265.06|30265.06|30265.06|30265.06|0
1651221970000|2022-04-29 08:46:10|30265.88|30265.88|30266.7|30266.7|30266.7|30266.7|30265.88|30265.88|0
1651221990000|2022-04-29 08:46:30|30267.6|30267.6|30267.6|30267.6|30267.6|30267.6|30267.6|30267.6|0
1651222000000|2022-04-29 08:46:40|30260.53|30260.53|30262.84|30262.84|30264.07|30264.07|30260.53|30260.53|0
1651222020000|2022-04-29 08:47:00|30263.25|30263.25|30262.02|30262.02|30263.25|30263.25|30262.02|30262.02|0
1651222040000|2022-04-29 08:47:20|30269.09|30269.09|30269.09|30269.09|30269.09|30269.09|30269.09|30269.09|0
1651222050000|2022-04-29 08:47:30|30265.55|30265.55|30265.55|30265.55|30265.55|30265.55|30265.55|30265.55|0
1651222090000|2022-04-29 08:48:10|30262.02|30262.02|30258.48|30258.48|30262.02|30262.02|30258.48|30258.48|0
1651222100000|2022-04-29 08:48:20|30265.55|30265.55|30265.55|30265.55|30265.55|30265.55|30265.55|30265.55|0
1651222150000|2022-04-29 08:49:10|30279.69|30279.69|30279.69|30279.69|30279.69|30279.69|30279.69|30279.69|0
1651222170000|2022-04-29 08:49:30|30290.3|30290.3|30290.3|30290.3|30290.3|30290.3|30290.3|30290.3|0
1651222180000|2022-04-29 08:49:40|30286.76|30286.76|30293.83|30293.83|30293.83|30293.83|30286.76|30286.76|0
1651222190000|2022-04-29 08:49:50|30300.9|30300.9|30297.37|30297.37|30300.9|30300.9|30297.37|30297.37|0
1651222200000|2022-04-29 08:50:00|30304.44|30304.44|30304.44|30304.44|30304.44|30304.44|30304.44|30304.44|0
1651222210000|2022-04-29 08:50:10|30301.61|30301.61|30315.75|30315.75|30315.75|30315.75|30301.61|30301.61|0
1651222220000|2022-04-29 08:50:20|30312.22|30312.22|30319.29|30319.29|30319.29|30319.29|30312.22|30312.22|0
1651222240000|2022-04-29 08:50:40|30326.35|30326.35|30326.35|30326.35|30326.35|30326.35|30326.35|30326.35|0
1651222260000|2022-04-29 08:51:00|30319.29|30319.29|30308.68|30308.68|30319.29|30319.29|30308.68|30308.68|0
1651222320000|2022-04-29 08:52:00|30291.01|30291.01|30291.01|30291.01|30291.01|30291.01|30291.01|30291.01|0
1651222340000|2022-04-29 08:52:20|30294.54|30294.54|30301.61|30301.61|30301.61|30301.61|30294.54|30294.54|0
1651222370000|2022-04-29 08:52:50|30298.08|30298.08|30294.54|30294.54|30298.08|30298.08|30294.54|30294.54|0
1651222420000|2022-04-29 08:53:40|30287.47|30287.47|30286.87|30286.87|30287.47|30287.47|30286.87|30286.87|0
1651222430000|2022-04-29 08:53:50|30286.57|30286.57|30285.86|30285.86|30286.57|30286.57|30285.86|30285.86|0
1651222460000|2022-04-29 08:54:20|30275.25|30275.25|30275.25|30275.25|30275.25|30275.25|30275.25|30275.25|0
1651222490000|2022-04-29 08:54:50|30274.84|30274.84|30274.84|30274.84|30274.84|30274.84|30274.84|30274.84|0
1651222540000|2022-04-29 08:55:40|30278.38|30278.38|30278.38|30278.38|30278.38|30278.38|30278.38|30278.38|0
1651222560000|2022-04-29 08:56:00|30279.2|30279.2|30279.2|30279.2|30279.2|30279.2|30279.2|30279.2|0
1651222570000|2022-04-29 08:56:10|30275.66|30275.66|30275.66|30275.66|30275.66|30275.66|30275.66|30275.66|0
1651222580000|2022-04-29 08:56:20|30275.25|30275.25|30275.25|30275.25|30275.25|30275.25|30275.25|30275.25|0
1651222590000|2022-04-29 08:56:30|30273.45|30273.45|30269.92|30269.92|30273.45|30273.45|30269.92|30269.92|0
1651222630000|2022-04-29 08:57:10|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|0
1651222650000|2022-04-29 08:57:30|30276.99|30276.99|30273.45|30273.45|30276.99|30276.99|30273.45|30273.45|0
1651222690000|2022-04-29 08:58:10|30284.06|30284.06|30280.52|30280.52|30284.06|30284.06|30280.52|30280.52|0
1651222710000|2022-04-29 08:58:30|30276.99|30276.99|30276.99|30276.99|30276.99|30276.99|30276.99|30276.99|0
1651222760000|2022-04-29 08:59:20|30284.06|30284.06|30284.06|30284.06|30284.06|30284.06|30284.06|30284.06|0
1651222770000|2022-04-29 08:59:30|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|0
1651222800000|2022-04-29 09:00:00|30284.06|30284.06|30280.52|30280.52|30284.06|30284.06|30280.52|30280.52|0
1651222820000|2022-04-29 09:00:20|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|30273.45|0
1651222860000|2022-04-29 09:01:00|30287.59|30287.59|30284.06|30284.06|30287.59|30287.59|30273.45|30273.45|0
1651222870000|2022-04-29 09:01:10|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|0
1651222920000|2022-04-29 09:02:00|30298.2|30298.2|30301.73|30301.73|30305.27|30305.27|30294.66|30294.66|0
1651222930000|2022-04-29 09:02:10|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|30287.59|0
1651222950000|2022-04-29 09:02:30|30287.89|30287.89|30288.79|30288.79|30288.79|30288.79|30287.89|30287.89|0
1651222990000|2022-04-29 09:03:10|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|0
1651223000000|2022-04-29 09:03:20|30295.86|30295.86|30295.86|30295.86|30299.4|30299.4|30295.86|30295.86|0
1651223010000|2022-04-29 09:03:30|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|0
1651223070000|2022-04-29 09:04:30|30288.79|30288.79|30285.26|30285.26|30288.79|30288.79|30285.26|30285.26|0
1651223100000|2022-04-29 09:05:00|30285.86|30285.86|30285.56|30285.56|30285.86|30285.86|30285.56|30285.56|0
1651223110000|2022-04-29 09:05:10|30285.26|30285.26|30284.96|30284.96|30285.26|30285.26|30284.96|30284.96|0
1651223120000|2022-04-29 09:05:20|30284.66|30284.66|30302.33|30302.33|30302.33|30302.33|30284.66|30284.66|0
1651223130000|2022-04-29 09:05:30|30291.73|30291.73|30295.26|30295.26|30295.26|30295.26|30291.73|30291.73|0
1651223150000|2022-04-29 09:05:50|30284.66|30284.66|30283.03|30283.03|30284.66|30284.66|30279.5|30279.5|0
1651223160000|2022-04-29 09:06:00|30286.57|30286.57|30286.32|30286.32|30286.57|30286.57|30286.32|30286.32|0
1651223180000|2022-04-29 09:06:20|30293.39|30293.39|30293.39|30293.39|30293.39|30293.39|30293.39|30293.39|0
1651223210000|2022-04-29 09:06:50|30282.79|30282.79|30282.79|30282.79|30282.79|30282.79|30282.79|30282.79|0
1651223220000|2022-04-29 09:07:00|30279.25|30279.25|30286.32|30286.32|30286.32|30286.32|30279.25|30279.25|0
1651223230000|2022-04-29 09:07:10|30293.39|30293.39|30293.39|30293.39|30293.39|30293.39|30293.39|30293.39|0
1651223260000|2022-04-29 09:07:40|30296.93|30296.93|30296.93|30296.93|30296.93|30296.93|30296.93|30296.93|0
1651223280000|2022-04-29 09:08:00|30296.52|30296.52|30292.98|30292.98|30296.52|30296.52|30292.98|30292.98|0
1651223340000|2022-04-29 09:09:00|30296.52|30296.52|30296.52|30296.52|30296.52|30296.52|30296.52|30296.52|0
1651223350000|2022-04-29 09:09:10|30300.05|30300.05|30310.66|30310.66|30310.66|30310.66|30300.05|30300.05|0
1651223360000|2022-04-29 09:09:20|30314.19|30314.19|30314.19|30314.19|30314.19|30314.19|30314.19|30314.19|0
1651223370000|2022-04-29 09:09:30|30317.73|30317.73|30317.73|30317.73|30324.8|30324.8|30317.73|30317.73|0
1651223380000|2022-04-29 09:09:40|30321.26|30321.26|30321.26|30321.26|30321.26|30321.26|30321.26|30321.26|0
1651223390000|2022-04-29 09:09:50|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|0
1651223400000|2022-04-29 09:10:00|30321.26|30321.26|30314.49|30314.49|30321.26|30321.26|30314.19|30314.19|0
1651223410000|2022-04-29 09:10:10|30313.89|30313.89|30313.89|30313.89|30313.89|30313.89|30313.89|30313.89|0
1651223420000|2022-04-29 09:10:20|30313.65|30313.65|30320.78|30320.78|30320.78|30320.78|30313.41|30313.41|0
1651223440000|2022-04-29 09:10:40|30317.24|30317.24|30317.24|30317.24|30317.24|30317.24|30317.24|30317.24|0
1651223470000|2022-04-29 09:11:10|30317.49|30317.49|30317.49|30317.49|30317.49|30317.49|30317.49|30317.49|0
1651223510000|2022-04-29 09:11:50|30324.56|30324.56|30324.56|30324.56|30324.56|30324.56|30324.56|30324.56|0
1651223520000|2022-04-29 09:12:00|30317.49|30317.49|30324.56|30324.56|30324.56|30324.56|30317.49|30317.49|0
1651223530000|2022-04-29 09:12:10|30328.09|30328.09|30328.09|30328.09|30328.09|30328.09|30328.09|30328.09|0
1651223540000|2022-04-29 09:12:20|30324.56|30324.56|30324.56|30324.56|30324.56|30324.56|30324.56|30324.56|0
1651223570000|2022-04-29 09:12:50|30317.49|30317.49|30317.49|30317.49|30317.49|30317.49|30317.49|30317.49|0
1651223590000|2022-04-29 09:13:10|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|0
1651223600000|2022-04-29 09:13:20|30313.54|30313.54|30311.21|30311.21|30313.54|30313.54|30310.01|30310.01|0
1651223610000|2022-04-29 09:13:30|30310.91|30310.91|30310.61|30310.61|30310.91|30310.91|30310.61|30310.61|0
1651223630000|2022-04-29 09:13:50|30314.14|30314.14|30317.68|30317.68|30317.68|30317.68|30314.14|30314.14|0
1651223640000|2022-04-29 09:14:00|30318.09|30318.09|30318.09|30318.09|30318.09|30318.09|30318.09|30318.09|0
1651223650000|2022-04-29 09:14:10|30314.55|30314.55|30311.02|30311.02|30314.55|30314.55|30311.02|30311.02|0
1651223660000|2022-04-29 09:14:20|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|0
1651223690000|2022-04-29 09:14:50|30314.55|30314.55|30311.02|30311.02|30314.55|30314.55|30311.02|30311.02|0
1651223700000|2022-04-29 09:15:00|30314.55|30314.55|30314.85|30314.85|30314.85|30314.85|30314.55|30314.55|0
1651223710000|2022-04-29 09:15:10|30315.75|30315.75|30322.82|30322.82|30322.82|30322.82|30315.75|30315.75|0
1651223720000|2022-04-29 09:15:20|30326.36|30326.36|30326.36|30326.36|30326.36|30326.36|30326.36|30326.36|0
1651223730000|2022-04-29 09:15:30|30344.03|30344.03|30339.9|30339.9|30354.64|30354.64|30336.96|30336.96|0
1651223750000|2022-04-29 09:15:50|30343.43|30343.43|30343.43|30343.43|30343.43|30343.43|30343.43|30343.43|0
1651223760000|2022-04-29 09:16:00|30336.36|30336.36|30336.36|30336.36|30336.36|30336.36|30336.36|30336.36|0
1651223820000|2022-04-29 09:17:00|30332.83|30332.83|30332.83|30332.83|30332.83|30332.83|30332.83|30332.83|0
1651223830000|2022-04-29 09:17:10|30336.36|30336.36|30340.31|30340.31|30343.43|30343.43|30336.36|30336.36|0
1651223840000|2022-04-29 09:17:20|30343.84|30343.84|30343.54|30343.54|30343.84|30343.84|30343.54|30343.54|0
1651223850000|2022-04-29 09:17:30|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|0
1651223880000|2022-04-29 09:18:00|30336.06|30336.06|30339.3|30339.3|30339.3|30339.3|30335.76|30335.76|0
1651223950000|2022-04-29 09:19:10|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|0
1651223970000|2022-04-29 09:19:30|30349.9|30349.9|30356.97|30356.97|30356.97|30356.97|30349.9|30349.9|0
1651223980000|2022-04-29 09:19:40|30353.44|30353.44|30349.9|30349.9|30353.44|30353.44|30349.9|30349.9|0
1651224020000|2022-04-29 09:20:20|30356.97|30356.97|30356.97|30356.97|30356.97|30356.97|30356.97|30356.97|0
1651224030000|2022-04-29 09:20:30|30360.51|30360.51|30360.51|30360.51|30360.51|30360.51|30360.51|30360.51|0
1651224050000|2022-04-29 09:20:50|30353.44|30353.44|30353.44|30353.44|30353.44|30353.44|30353.44|30353.44|0
1651224060000|2022-04-29 09:21:00|30342.83|30342.83|30342.83|30342.83|30342.83|30342.83|30342.83|30342.83|0
1651224080000|2022-04-29 09:21:20|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|0
1651224140000|2022-04-29 09:22:20|30339.3|30339.3|30339.3|30339.3|30339.3|30339.3|30339.3|30339.3|0
1651224160000|2022-04-29 09:22:40|30335.76|30335.76|30339.3|30339.3|30339.3|30339.3|30335.76|30335.76|0
1651224260000|2022-04-29 09:24:20|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|30346.37|0
1651224280000|2022-04-29 09:24:40|30339.3|30339.3|30349.9|30349.9|30349.9|30349.9|30339.3|30339.3|0
1651224290000|2022-04-29 09:24:50|30349.49|30349.49|30349.08|30349.08|30349.49|30349.49|30349.08|30349.08|0
1651224300000|2022-04-29 09:25:00|30334.64|30334.64|30331.11|30331.11|30334.64|30334.64|30331.11|30331.11|0
1651224340000|2022-04-29 09:25:40|30330.51|30330.51|30330.51|30330.51|30330.51|30330.51|30330.51|30330.51|0
1651224360000|2022-04-29 09:26:00|30326.97|30326.97|30323.44|30323.44|30326.97|30326.97|30323.44|30323.44|0
1651224380000|2022-04-29 09:26:20|30334.04|30334.04|30334.04|30334.04|30334.04|30334.04|30334.04|30334.04|0
1651224400000|2022-04-29 09:26:40|30330.51|30330.51|30330.51|30330.51|30330.51|30330.51|30330.51|30330.51|0
1651224420000|2022-04-29 09:27:00|30323.44|30323.44|30323.44|30323.44|30326.97|30326.97|30323.44|30323.44|0
1651224450000|2022-04-29 09:27:30|30323.03|30323.03|30323.03|30323.03|30323.03|30323.03|30323.03|30323.03|0
1651224460000|2022-04-29 09:27:40|30326.56|30326.56|30330.1|30330.1|30330.1|30330.1|30326.56|30326.56|0
1651224470000|2022-04-29 09:27:50|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|0
1651224500000|2022-04-29 09:28:20|30336.68|30336.68|30333.15|30333.15|30336.68|30336.68|30333.15|30333.15|0
1651224510000|2022-04-29 09:28:30|30329.61|30329.61|30326.08|30326.08|30329.61|30329.61|30326.08|30326.08|0
1651224520000|2022-04-29 09:28:40|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|0
1651224530000|2022-04-29 09:28:50|30329.13|30329.13|30327.44|30327.44|30329.13|30329.13|30327.44|30327.44|0
1651224580000|2022-04-29 09:29:40|30323.91|30323.91|30337.23|30337.23|30337.23|30337.23|30316.02|30316.02|0
1651224590000|2022-04-29 09:29:50|30330.16|30330.16|30326.62|30326.62|30330.16|30330.16|30326.62|30326.62|0
1651224610000|2022-04-29 09:30:10|30326.02|30326.02|30326.99|30326.99|30326.99|30326.99|30326.02|30326.02|0
1651224620000|2022-04-29 09:30:20|30330.52|30330.52|30330.52|30330.52|30330.52|30330.52|30330.52|30330.52|0
1651224640000|2022-04-29 09:30:40|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|0
1651224650000|2022-04-29 09:30:50|30326.99|30326.99|30326.99|30326.99|30326.99|30326.99|30326.99|30326.99|0
1651224660000|2022-04-29 09:31:00|30330.52|30330.52|30330.04|30330.04|30330.52|30330.52|30330.04|30330.04|0
1651224670000|2022-04-29 09:31:10|30326.5|30326.5|30326.5|30326.5|30326.5|30326.5|30326.5|30326.5|0
1651224690000|2022-04-29 09:31:30|30322.97|30322.97|30322.97|30322.97|30322.97|30322.97|30322.97|30322.97|0
1651224700000|2022-04-29 09:31:40|30315.9|30315.9|30315.6|30315.6|30315.9|30315.9|30315.6|30315.6|0
1651224750000|2022-04-29 09:32:30|30308.53|30308.53|30308.53|30308.53|30308.53|30308.53|30308.53|30308.53|0
1651224770000|2022-04-29 09:32:50|30312.06|30312.06|30312.06|30312.06|30312.06|30312.06|30312.06|30312.06|0
1651224780000|2022-04-29 09:33:00|30315.6|30315.6|30315.6|30315.6|30315.6|30315.6|30315.6|30315.6|0
1651224790000|2022-04-29 09:33:10|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|0
1651224800000|2022-04-29 09:33:20|30326.2|30326.2|30326.2|30326.2|30326.2|30326.2|30326.2|30326.2|0
1651224810000|2022-04-29 09:33:30|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|0
1651224830000|2022-04-29 09:33:50|30319.13|30319.13|30322.67|30322.67|30322.67|30322.67|30319.13|30319.13|0
1651224880000|2022-04-29 09:34:40|30319.13|30319.13|30319.13|30319.13|30319.13|30319.13|30319.13|30319.13|0
1651224900000|2022-04-29 09:35:00|30312.06|30312.06|30304.99|30304.99|30312.06|30312.06|30304.99|30304.99|0
1651224910000|2022-04-29 09:35:10|30304.69|30304.69|30303.49|30303.49|30304.69|30304.69|30303.49|30303.49|0
1651224920000|2022-04-29 09:35:20|30296.42|30296.42|30303.49|30303.49|30303.49|30303.49|30296.42|30296.42|0
1651224930000|2022-04-29 09:35:30|30307.03|30307.03|30317.63|30317.63|30317.63|30317.63|30307.03|30307.03|0
1651224940000|2022-04-29 09:35:40|30310.56|30310.56|30307.03|30307.03|30314.1|30314.1|30307.03|30307.03|0
1651224960000|2022-04-29 09:36:00|30303.49|30303.49|30302.59|30302.59|30303.49|30303.49|30301.69|30301.69|0
1651224970000|2022-04-29 09:36:10|30306.13|30306.13|30306.13|30306.13|30306.13|30306.13|30306.13|30306.13|0
1651224980000|2022-04-29 09:36:20|30306.43|30306.43|30306.43|30306.43|30306.43|30306.43|30306.43|30306.43|0
1651225030000|2022-04-29 09:37:10|30324.1|30324.1|30317.03|30317.03|30324.1|30324.1|30317.03|30317.03|0
1651225060000|2022-04-29 09:37:40|30313.5|30313.5|30317.03|30317.03|30317.03|30317.03|30313.5|30313.5|0
1651225080000|2022-04-29 09:38:00|30316.79|30316.79|30316.55|30316.55|30316.79|30316.79|30316.55|30316.55|0
1651225090000|2022-04-29 09:38:10|30315.65|30315.65|30315.65|30315.65|30315.65|30315.65|30315.65|30315.65|0
1651225120000|2022-04-29 09:38:40|30316.55|30316.55|30316.55|30316.55|30316.55|30316.55|30316.55|30316.55|0
1651225130000|2022-04-29 09:38:50|30317.15|30317.15|30317.15|30317.15|30317.15|30317.15|30317.15|30317.15|0
1651225160000|2022-04-29 09:39:20|30317.75|30317.75|30317.75|30317.75|30317.75|30317.75|30317.75|30317.75|0
1651225170000|2022-04-29 09:39:30|30321.28|30321.28|30321.28|30321.28|30321.28|30321.28|30321.28|30321.28|0
1651225200000|2022-04-29 09:40:00|30320.87|30320.87|30320.57|30320.57|30320.87|30320.87|30320.57|30320.57|0
1651225220000|2022-04-29 09:40:20|30293.31|30293.31|30293.31|30293.31|30293.31|30293.31|30293.31|30293.31|0
1651225280000|2022-04-29 09:41:20|30286.24|30286.24|30286.24|30286.24|30286.24|30286.24|30286.24|30286.24|0
1651225310000|2022-04-29 09:41:50|30282.7|30282.7|30282.7|30282.7|30282.7|30282.7|30282.7|30282.7|0
1651225320000|2022-04-29 09:42:00|30281.8|30281.8|30281.8|30281.8|30281.8|30281.8|30281.8|30281.8|0
1651225330000|2022-04-29 09:42:10|30274.73|30274.73|30278.26|30278.26|30278.26|30278.26|30274.73|30274.73|0
1651225350000|2022-04-29 09:42:30|30288.87|30288.87|30292.4|30292.4|30292.4|30292.4|30285.33|30285.33|0
1651225370000|2022-04-29 09:42:50|30303.01|30303.01|30303.01|30303.01|30303.01|30303.01|30303.01|30303.01|0
1651225390000|2022-04-29 09:43:10|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|0
1651225400000|2022-04-29 09:43:20|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|0
1651225410000|2022-04-29 09:43:30|30302.41|30302.41|30305.94|30305.94|30305.94|30305.94|30302.41|30302.41|0
1651225450000|2022-04-29 09:44:10|30302.41|30302.41|30295.34|30295.34|30302.41|30302.41|30295.34|30295.34|0
1651225460000|2022-04-29 09:44:20|30298.87|30298.87|30298.87|30298.87|30298.87|30298.87|30298.87|30298.87|0
1651225520000|2022-04-29 09:45:20|30295.34|30295.34|30305.94|30305.94|30305.94|30305.94|30295.34|30295.34|0
1651225530000|2022-04-29 09:45:30|30309.48|30309.48|30309.48|30309.48|30309.48|30309.48|30309.48|30309.48|0
1651225550000|2022-04-29 09:45:50|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|0
1651225560000|2022-04-29 09:46:00|30298.87|30298.87|30298.87|30298.87|30298.87|30298.87|30298.87|30298.87|0
1651225590000|2022-04-29 09:46:30|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|30305.94|0
1651225620000|2022-04-29 09:47:00|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|0
1651225640000|2022-04-29 09:47:20|30298.87|30298.87|30293.7|30293.7|30298.87|30298.87|30293.7|30293.7|0
1651225650000|2022-04-29 09:47:30|30293.29|30293.29|30293.29|30293.29|30293.29|30293.29|30293.29|30293.29|0
1651225660000|2022-04-29 09:47:40|30289.75|30289.75|30286.22|30286.22|30289.75|30289.75|30286.22|30286.22|0
1651225680000|2022-04-29 09:48:00|30289.75|30289.75|30289.75|30289.75|30289.75|30289.75|30289.75|30289.75|0
1651225690000|2022-04-29 09:48:10|30290.16|30290.16|30290.16|30290.16|30290.16|30290.16|30290.16|30290.16|0
1651225700000|2022-04-29 09:48:20|30293.7|30293.7|30293.7|30293.7|30293.7|30293.7|30293.7|30293.7|0
1651225710000|2022-04-29 09:48:30|30297.23|30297.23|30297.23|30297.23|30297.23|30297.23|30297.23|30297.23|0
1651225720000|2022-04-29 09:48:40|30298.05|30298.05|30298.05|30298.05|30298.05|30298.05|30298.05|30298.05|0
1651225730000|2022-04-29 09:48:50|30305.12|30305.12|30305.12|30305.12|30305.12|30305.12|30305.12|30305.12|0
1651225740000|2022-04-29 09:49:00|30294.52|30294.52|30298.05|30298.05|30305.12|30305.12|30294.52|30294.52|0
1651225750000|2022-04-29 09:49:10|30305.12|30305.12|30305.12|30305.12|30305.12|30305.12|30298.05|30298.05|0
1651225760000|2022-04-29 09:49:20|30290.98|30290.98|30294.52|30294.52|30294.52|30294.52|30290.98|30290.98|0
1651225770000|2022-04-29 09:49:30|30298.05|30298.05|30309.37|30309.37|30309.37|30309.37|30298.05|30298.05|0
1651225790000|2022-04-29 09:49:50|30305.83|30305.83|30305.83|30305.83|30305.83|30305.83|30305.83|30305.83|0
1651225800000|2022-04-29 09:50:00|30302.3|30302.3|30302.3|30302.3|30302.3|30302.3|30302.3|30302.3|0
1651225820000|2022-04-29 09:50:20|30303.02|30303.02|30303.02|30303.02|30303.02|30303.02|30303.02|30303.02|0
1651225830000|2022-04-29 09:50:30|30299.49|30299.49|30291.82|30291.82|30299.49|30299.49|30291.82|30291.82|0
1651225890000|2022-04-29 09:51:30|30288.28|30288.28|30288.28|30288.28|30288.28|30288.28|30288.28|30288.28|0
1651225920000|2022-04-29 09:52:00|30281.21|30281.21|30281.21|30281.21|30281.21|30281.21|30281.21|30281.21|0
1651225950000|2022-04-29 09:52:30|30284.75|30284.75|30284.75|30284.75|30284.75|30284.75|30284.75|30284.75|0
1651225980000|2022-04-29 09:53:00|30281.21|30281.21|30291.82|30291.82|30291.82|30291.82|30281.21|30281.21|0
1651226050000|2022-04-29 09:54:10|30284.75|30284.75|30284.75|30284.75|30284.75|30284.75|30284.75|30284.75|0
1651226060000|2022-04-29 09:54:20|30288.28|30288.28|30291.82|30291.82|30291.82|30291.82|30288.28|30288.28|0
1651226080000|2022-04-29 09:54:40|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|0
1651226090000|2022-04-29 09:54:50|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|0
1651226130000|2022-04-29 09:55:30|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|0
1651226170000|2022-04-29 09:56:10|30277.98|30277.98|30277.98|30277.98|30277.98|30277.98|30277.98|30277.98|0
1651226190000|2022-04-29 09:56:30|30278.88|30278.88|30278.88|30278.88|30278.88|30278.88|30278.88|30278.88|0
1651226220000|2022-04-29 09:57:00|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|0
1651226260000|2022-04-29 09:57:40|30278.28|30278.28|30274.75|30274.75|30278.28|30278.28|30274.75|30274.75|0
1651226300000|2022-04-29 09:58:20|30275.16|30275.16|30278.69|30278.69|30278.69|30278.69|30275.16|30275.16|0
1651226330000|2022-04-29 09:58:50|30278.93|30278.93|30278.93|30278.93|30278.93|30278.93|30278.93|30278.93|0
1651226360000|2022-04-29 09:59:20|30286|30286|30289.54|30289.54|30289.54|30289.54|30278.93|30278.93|0
1651226370000|2022-04-29 09:59:30|30289.95|30289.95|30289.95|30289.95|30289.95|30289.95|30289.95|30289.95|0
1651226380000|2022-04-29 09:59:40|30291.15|30291.15|30298.22|30298.22|30298.52|30298.52|30291.15|30291.15|0
1651226390000|2022-04-29 09:59:50|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|0
1651226410000|2022-04-29 10:00:10|30301.45|30301.45|30301.45|30301.45|30301.45|30301.45|30301.45|30301.45|0
1651226420000|2022-04-29 10:00:20|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|0
1651226430000|2022-04-29 10:00:30|30305.59|30305.59|30305.59|30305.59|30305.59|30305.59|30305.59|30305.59|0
1651226440000|2022-04-29 10:00:40|30309.12|30309.12|30309.12|30309.12|30309.12|30309.12|30309.12|30309.12|0
1651226450000|2022-04-29 10:00:50|30305.59|30305.59|30305.59|30305.59|30305.59|30305.59|30305.59|30305.59|0
1651226470000|2022-04-29 10:01:10|30312.66|30312.66|30309.12|30309.12|30312.66|30312.66|30309.12|30309.12|0
1651226490000|2022-04-29 10:01:30|30309.42|30309.42|30313.26|30313.26|30313.26|30313.26|30309.42|30309.42|0
1651226510000|2022-04-29 10:01:50|30313.5|30313.5|30317.04|30317.04|30317.04|30317.04|30313.5|30313.5|0
1651226520000|2022-04-29 10:02:00|30320.57|30320.57|30327.64|30327.64|30327.64|30327.64|30320.57|30320.57|0
1651226530000|2022-04-29 10:02:10|30331.18|30331.18|30331.18|30331.18|30331.18|30331.18|30331.18|30331.18|0
1651226540000|2022-04-29 10:02:20|30327.64|30327.64|30331.18|30331.18|30331.18|30331.18|30327.64|30327.64|0
1651226560000|2022-04-29 10:02:40|30330.88|30330.88|30330.57|30330.57|30330.88|30330.88|30330.57|30330.57|0
1651226580000|2022-04-29 10:03:00|30334.11|30334.11|30337.64|30337.64|30337.64|30337.64|30334.11|30334.11|0
1651226590000|2022-04-29 10:03:10|30344.71|30344.71|30344.71|30344.71|30344.71|30344.71|30344.71|30344.71|0
1651226600000|2022-04-29 10:03:20|30351.78|30351.78|30340.88|30340.88|30351.78|30351.78|30340.88|30340.88|0
1651226610000|2022-04-29 10:03:30|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|0
1651226650000|2022-04-29 10:04:10|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|0
1651226700000|2022-04-29 10:05:00|30326.74|30326.74|30330.27|30330.27|30330.27|30330.27|30326.74|30326.74|0
1651226710000|2022-04-29 10:05:10|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|0
1651226730000|2022-04-29 10:05:30|30337.04|30337.04|30333.51|30333.51|30337.04|30337.04|30333.51|30333.51|0
1651226740000|2022-04-29 10:05:40|30333.81|30333.81|30333.81|30333.81|30333.81|30333.81|30333.81|30333.81|0
1651226750000|2022-04-29 10:05:50|30340.88|30340.88|30340.88|30340.88|30340.88|30340.88|30340.88|30340.88|0
1651226780000|2022-04-29 10:06:20|30337.34|30337.34|30340.88|30340.88|30340.88|30340.88|30337.34|30337.34|0
1651226800000|2022-04-29 10:06:40|30333.81|30333.81|30333.81|30333.81|30333.81|30333.81|30333.81|30333.81|0
1651226810000|2022-04-29 10:06:50|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|0
1651226820000|2022-04-29 10:07:00|30319.67|30319.67|30319.67|30319.67|30319.67|30319.67|30319.67|30319.67|0
1651226830000|2022-04-29 10:07:10|30323.2|30323.2|30323.2|30323.2|30323.2|30323.2|30323.2|30323.2|0
1651226840000|2022-04-29 10:07:20|30322|30322|30317.87|30317.87|30322|30322|30317.87|30317.87|0
1651226870000|2022-04-29 10:07:50|30317.46|30317.46|30317.05|30317.05|30317.46|30317.46|30317.05|30317.05|0
1651226900000|2022-04-29 10:08:20|30320.58|30320.58|30320.58|30320.58|30320.58|30320.58|30320.58|30320.58|0
1651226910000|2022-04-29 10:08:30|30320.88|30320.88|30320.88|30320.88|30320.88|30320.88|30320.88|30320.88|0
1651226940000|2022-04-29 10:09:00|30317.35|30317.35|30317.35|30317.35|30317.35|30317.35|30317.35|30317.35|0
1651226950000|2022-04-29 10:09:10|30318.17|30318.17|30325.24|30325.24|30325.24|30325.24|30318.17|30318.17|0
1651226960000|2022-04-29 10:09:20|30321.7|30321.7|30321.7|30321.7|30321.7|30321.7|30321.7|30321.7|0
1651226990000|2022-04-29 10:09:50|30328.77|30328.77|30325.24|30325.24|30328.77|30328.77|30325.24|30325.24|0
1651227020000|2022-04-29 10:10:20|30328.77|30328.77|30332.31|30332.31|30332.31|30332.31|30328.77|30328.77|0
1651227040000|2022-04-29 10:10:40|30335.84|30335.84|30335.84|30335.84|30335.84|30335.84|30335.84|30335.84|0
1651227050000|2022-04-29 10:10:50|30336.14|30336.14|30336.14|30336.14|30336.14|30336.14|30336.14|30336.14|0
1651227060000|2022-04-29 10:11:00|30332.61|30332.61|30332.61|30332.61|30332.61|30332.61|30332.61|30332.61|0
1651227070000|2022-04-29 10:11:10|30329.07|30329.07|30329.07|30329.07|30329.07|30329.07|30329.07|30329.07|0
1651227090000|2022-04-29 10:11:30|30325.54|30325.54|30325.54|30325.54|30325.54|30325.54|30325.54|30325.54|0
1651227120000|2022-04-29 10:12:00|30322|30322|30322|30322|30322|30322|30322|30322|0
1651227130000|2022-04-29 10:12:10|30314.93|30314.93|30314.93|30314.93|30314.93|30314.93|30314.93|30314.93|0
1651227140000|2022-04-29 10:12:20|30314.33|30314.33|30314.03|30314.03|30314.33|30314.33|30314.03|30314.03|0
1651227150000|2022-04-29 10:12:30|30317.57|30317.57|30317.57|30317.57|30317.57|30317.57|30317.57|30317.57|0
1651227160000|2022-04-29 10:12:40|30321.1|30321.1|30324.64|30324.64|30324.64|30324.64|30321.1|30321.1|0
1651227210000|2022-04-29 10:13:30|30328.17|30328.17|30328.17|30328.17|30328.17|30328.17|30328.17|30328.17|0
1651227230000|2022-04-29 10:13:50|30328.77|30328.77|30328.77|30328.77|30328.77|30328.77|30328.77|30328.77|0
1651227240000|2022-04-29 10:14:00|30328.53|30328.53|30335.3|30335.3|30335.6|30335.6|30328.53|30328.53|0
1651227250000|2022-04-29 10:14:10|30342.37|30342.37|30342.37|30342.37|30342.37|30342.37|30342.37|30342.37|0
1651227260000|2022-04-29 10:14:20|30343.27|30343.27|30343.27|30343.27|30343.27|30343.27|30343.27|30343.27|0
1651227270000|2022-04-29 10:14:30|30350.34|30350.34|30346.81|30346.81|30350.34|30350.34|30346.81|30346.81|0
1651227280000|2022-04-29 10:14:40|30343.27|30343.27|30343.27|30343.27|30343.27|30343.27|30343.27|30343.27|0
1651227300000|2022-04-29 10:15:00|30336.2|30336.2|30335.9|30335.9|30336.2|30336.2|30335.9|30335.9|0
1651227360000|2022-04-29 10:16:00|30321.76|30321.76|30328.83|30328.83|30328.83|30328.83|30321.76|30321.76|0
1651227400000|2022-04-29 10:16:40|30335.9|30335.9|30325.3|30325.3|30335.9|30335.9|30325.3|30325.3|0
1651227410000|2022-04-29 10:16:50|30321.76|30321.76|30321.76|30321.76|30321.76|30321.76|30321.76|30321.76|0
1651227450000|2022-04-29 10:17:30|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|0
1651227460000|2022-04-29 10:17:40|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|0
1651227500000|2022-04-29 10:18:20|30332.78|30332.78|30332.78|30332.78|30332.78|30332.78|30332.78|30332.78|0
1651227520000|2022-04-29 10:18:40|30332.48|30332.48|30332.48|30332.48|30332.48|30332.48|30332.48|30332.48|0
1651227540000|2022-04-29 10:19:00|30336.01|30336.01|30336.01|30336.01|30336.01|30336.01|30336.01|30336.01|0
1651227550000|2022-04-29 10:19:10|30343.08|30343.08|30343.08|30343.08|30343.08|30343.08|30343.08|30343.08|0
1651227590000|2022-04-29 10:19:50|30346.61|30346.61|30342.78|30342.78|30346.61|30346.61|30342.78|30342.78|0
1651227630000|2022-04-29 10:20:30|30335.71|30335.71|30335.71|30335.71|30335.71|30335.71|30335.71|30335.71|0
1651227660000|2022-04-29 10:21:00|30346.31|30346.31|30346.31|30346.31|30346.31|30346.31|30346.31|30346.31|0
1651227680000|2022-04-29 10:21:20|30339.24|30339.24|30335.71|30335.71|30339.24|30339.24|30335.71|30335.71|0
1651227720000|2022-04-29 10:22:00|30332.17|30332.17|30332.17|30332.17|30332.17|30332.17|30332.17|30332.17|0
1651227730000|2022-04-29 10:22:10|30335.71|30335.71|30335.71|30335.71|30335.71|30335.71|30335.71|30335.71|0
1651227750000|2022-04-29 10:22:30|30332.17|30332.17|30332.17|30332.17|30332.17|30332.17|30332.17|30332.17|0
1651227760000|2022-04-29 10:22:40|30328.64|30328.64|30321.27|30321.27|30328.64|30328.64|30321.27|30321.27|0
1651227790000|2022-04-29 10:23:10|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|0
1651227830000|2022-04-29 10:23:50|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|0
1651227910000|2022-04-29 10:25:10|30328.34|30328.34|30328.34|30328.34|30328.34|30328.34|30328.34|30328.34|0
1651227960000|2022-04-29 10:26:00|30328.75|30328.75|30333.92|30333.92|30333.92|30333.92|30328.75|30328.75|0
1651227970000|2022-04-29 10:26:10|30337.46|30337.46|30340.99|30340.99|30340.99|30340.99|30337.46|30337.46|0
1651227980000|2022-04-29 10:26:20|30337.46|30337.46|30330.39|30330.39|30337.46|30337.46|30330.39|30330.39|0
1651227990000|2022-04-29 10:26:30|30326.85|30326.85|30320.78|30320.78|30326.85|30326.85|30320.37|30320.37|0
1651228000000|2022-04-29 10:26:40|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|0
1651228040000|2022-04-29 10:27:20|30325.13|30325.13|30324.72|30324.72|30325.13|30325.13|30324.72|30324.72|0
1651228080000|2022-04-29 10:28:00|30325.13|30325.13|30325.13|30325.13|30325.13|30325.13|30325.13|30325.13|0
1651228100000|2022-04-29 10:28:20|30328.67|30328.67|30328.67|30328.67|30328.67|30328.67|30328.67|30328.67|0
1651228120000|2022-04-29 10:28:40|30335.74|30335.74|30343.41|30343.41|30343.41|30343.41|30335.74|30335.74|0
1651228130000|2022-04-29 10:28:50|30350.48|30350.48|30346.94|30346.94|30350.48|30350.48|30343.41|30343.41|0
1651228140000|2022-04-29 10:29:00|30343.41|30343.41|30342.81|30342.81|30343.41|30343.41|30342.81|30342.81|0
1651228160000|2022-04-29 10:29:20|30346.34|30346.34|30346.34|30346.34|30346.34|30346.34|30346.34|30346.34|0
1651228180000|2022-04-29 10:29:40|30349.88|30349.88|30349.88|30349.88|30349.88|30349.88|30349.88|30349.88|0
1651228190000|2022-04-29 10:29:50|30350.29|30350.29|30350.7|30350.7|30350.7|30350.7|30350.29|30350.29|0
1651228200000|2022-04-29 10:30:00|30350.4|30350.4|30353.93|30353.93|30353.93|30353.93|30350.4|30350.4|0
1651228220000|2022-04-29 10:30:20|30350.4|30350.4|30350.29|30350.29|30350.4|30350.4|30349.99|30349.99|0
1651228230000|2022-04-29 10:30:30|30343.22|30343.22|30343.22|30343.22|30343.22|30343.22|30343.22|30343.22|0
1651228240000|2022-04-29 10:30:40|30339.68|30339.68|30339.68|30339.68|30339.68|30339.68|30339.68|30339.68|0
1651228270000|2022-04-29 10:31:10|30336.15|30336.15|30325.54|30325.54|30336.15|30336.15|30325.54|30325.54|0
1651228280000|2022-04-29 10:31:20|30325.13|30325.13|30324.72|30324.72|30325.13|30325.13|30324.72|30324.72|0
1651228310000|2022-04-29 10:31:50|30317.65|30317.65|30317.65|30317.65|30317.65|30317.65|30317.65|30317.65|0
1651228360000|2022-04-29 10:32:40|30310.58|30310.58|30299.98|30299.98|30310.58|30310.58|30299.98|30299.98|0
1651228370000|2022-04-29 10:32:50|30299.68|30299.68|30299.68|30299.68|30299.68|30299.68|30299.68|30299.68|0
1651228380000|2022-04-29 10:33:00|30296.14|30296.14|30296.14|30296.14|30296.14|30296.14|30296.14|30296.14|0
1651228410000|2022-04-29 10:33:30|30295.84|30295.84|30295.84|30295.84|30295.84|30295.84|30295.84|30295.84|0
1651228440000|2022-04-29 10:34:00|30299.38|30299.38|30302.91|30302.91|30302.91|30302.91|30299.38|30299.38|0
1651228460000|2022-04-29 10:34:20|30306.45|30306.45|30306.45|30306.45|30306.45|30306.45|30306.45|30306.45|0
1651228470000|2022-04-29 10:34:30|30309.98|30309.98|30309.98|30309.98|30309.98|30309.98|30309.98|30309.98|0
1651228490000|2022-04-29 10:34:50|30317.05|30317.05|30317.05|30317.05|30317.05|30317.05|30317.05|30317.05|0
1651228500000|2022-04-29 10:35:00|30320.59|30320.59|30320.59|30320.59|30320.59|30320.59|30320.59|30320.59|0
1651228510000|2022-04-29 10:35:10|30324.12|30324.12|30324.12|30324.12|30324.12|30324.12|30324.12|30324.12|0
1651228520000|2022-04-29 10:35:20|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|0
1651228550000|2022-04-29 10:35:50|30330.89|30330.89|30330.89|30330.89|30330.89|30330.89|30330.89|30330.89|0
1651228560000|2022-04-29 10:36:00|30327.36|30327.36|30327.36|30327.36|30327.36|30327.36|30327.36|30327.36|0
1651228620000|2022-04-29 10:37:00|30327.66|30327.66|30327.66|30327.66|30327.66|30327.66|30327.66|30327.66|0
1651228640000|2022-04-29 10:37:20|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|0
1651228670000|2022-04-29 10:37:50|30327.66|30327.66|30326.46|30326.46|30327.66|30327.66|30326.46|30326.46|0
1651228680000|2022-04-29 10:38:00|30326.15|30326.15|30326.76|30326.76|30326.76|30326.76|30326.15|30326.15|0
1651228760000|2022-04-29 10:39:20|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|0
1651228790000|2022-04-29 10:39:50|30316.15|30316.15|30316.15|30316.15|30316.15|30316.15|30316.15|30316.15|0
1651228810000|2022-04-29 10:40:10|30312.62|30312.62|30312.62|30312.62|30312.62|30312.62|30312.62|30312.62|0
1651228820000|2022-04-29 10:40:20|30302.01|30302.01|30298.07|30298.07|30302.01|30302.01|30298.07|30298.07|0
1651228860000|2022-04-29 10:41:00|30294.53|30294.53|30294.53|30294.53|30294.53|30294.53|30294.53|30294.53|0
1651228870000|2022-04-29 10:41:10|30298.07|30298.07|30301.6|30301.6|30301.6|30301.6|30298.07|30298.07|0
1651228880000|2022-04-29 10:41:20|30298.07|30298.07|30298.07|30298.07|30298.07|30298.07|30298.07|30298.07|0
1651228890000|2022-04-29 10:41:30|30291|30291|30291|30291|30291|30291|30291|30291|0
1651228900000|2022-04-29 10:41:40|30287.46|30287.46|30287.46|30287.46|30287.46|30287.46|30287.46|30287.46|0
1651228910000|2022-04-29 10:41:50|30291|30291|30291|30291|30291|30291|30291|30291|0
1651228930000|2022-04-29 10:42:10|30291.41|30291.41|30291.41|30291.41|30291.41|30291.41|30291.41|30291.41|0
1651228940000|2022-04-29 10:42:20|30291.82|30291.82|30291.82|30291.82|30291.82|30291.82|30291.82|30291.82|0
1651228960000|2022-04-29 10:42:40|30288.28|30288.28|30288.28|30288.28|30288.28|30288.28|30288.28|30288.28|0
1651229000000|2022-04-29 10:43:20|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|30287.08|0
1651229010000|2022-04-29 10:43:30|30283.55|30283.55|30283.55|30283.55|30283.55|30283.55|30283.55|30283.55|0
1651229020000|2022-04-29 10:43:40|30280.01|30280.01|30280.01|30280.01|30280.01|30280.01|30280.01|30280.01|0
1651229050000|2022-04-29 10:44:10|30279.71|30279.71|30272.64|30272.64|30279.71|30279.71|30265.57|30265.57|0
1651229070000|2022-04-29 10:44:30|30276.17|30276.17|30276.17|30276.17|30276.17|30276.17|30276.17|30276.17|0
1651229100000|2022-04-29 10:45:00|30269.11|30269.11|30269.11|30269.11|30269.11|30269.11|30269.11|30269.11|0
1651229110000|2022-04-29 10:45:10|30268.7|30268.7|30268.7|30268.7|30268.7|30268.7|30268.7|30268.7|0
1651229120000|2022-04-29 10:45:20|30258.09|30258.09|30258.09|30258.09|30258.09|30258.09|30258.09|30258.09|0
1651229130000|2022-04-29 10:45:30|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|0
1651229150000|2022-04-29 10:45:50|30258.82|30258.82|30251.75|30251.75|30258.82|30258.82|30251.75|30251.75|0
1651229160000|2022-04-29 10:46:00|30248.21|30248.21|30248.21|30248.21|30248.21|30248.21|30248.21|30248.21|0
1651229170000|2022-04-29 10:46:10|30255.28|30255.28|30255.28|30255.28|30255.28|30255.28|30255.28|30255.28|0
1651229180000|2022-04-29 10:46:20|30258.82|30258.82|30255.28|30255.28|30258.82|30258.82|30255.28|30255.28|0
1651229200000|2022-04-29 10:46:40|30251.75|30251.75|30255.28|30255.28|30255.28|30255.28|30251.75|30251.75|0
1651229220000|2022-04-29 10:47:00|30251.75|30251.75|30262.35|30262.35|30265.89|30265.89|30251.75|30251.75|0
1651229240000|2022-04-29 10:47:20|30265.89|30265.89|30265.89|30265.89|30265.89|30265.89|30265.89|30265.89|0
1651229280000|2022-04-29 10:48:00|30262.35|30262.35|30262.35|30262.35|30262.35|30262.35|30262.35|30262.35|0
1651229290000|2022-04-29 10:48:10|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|0
1651229300000|2022-04-29 10:48:20|30258.22|30258.22|30254.68|30254.68|30258.22|30258.22|30254.68|30254.68|0
1651229320000|2022-04-29 10:48:40|30247.61|30247.61|30251.15|30251.15|30251.15|30251.15|30247.61|30247.61|0
1651229380000|2022-04-29 10:49:40|30254.68|30254.68|30254.68|30254.68|30254.68|30254.68|30254.68|30254.68|0
1651229390000|2022-04-29 10:49:50|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|0
1651229400000|2022-04-29 10:50:00|30272.36|30272.36|30272.36|30272.36|30272.36|30272.36|30272.36|30272.36|0
1651229420000|2022-04-29 10:50:20|30279.43|30279.43|30293.56|30293.56|30293.56|30293.56|30279.43|30279.43|0
1651229430000|2022-04-29 10:50:30|30290.03|30290.03|30293.56|30293.56|30293.56|30293.56|30290.03|30290.03|0
1651229450000|2022-04-29 10:50:50|30311.24|30311.24|30300.63|30300.63|30311.24|30311.24|30300.63|30300.63|0
1651229470000|2022-04-29 10:51:10|30297.1|30297.1|30293.56|30293.56|30297.1|30297.1|30293.56|30293.56|0
1651229530000|2022-04-29 10:52:10|30297.1|30297.1|30293.56|30293.56|30297.1|30297.1|30293.56|30293.56|0
1651229570000|2022-04-29 10:52:50|30293.97|30293.97|30293.97|30293.97|30293.97|30293.97|30290.44|30290.44|0
1651229580000|2022-04-29 10:53:00|30283.37|30283.37|30290.44|30290.44|30290.44|30290.44|30283.37|30283.37|0
1651229590000|2022-04-29 10:53:10|30293.97|30293.97|30293.97|30293.97|30293.97|30293.97|30293.97|30293.97|0
1651229600000|2022-04-29 10:53:20|30286.9|30286.9|30283.37|30283.37|30286.9|30286.9|30283.37|30283.37|0
1651229660000|2022-04-29 10:54:20|30279.84|30279.84|30279.84|30279.84|30279.84|30279.84|30279.84|30279.84|0
1651229680000|2022-04-29 10:54:40|30283.37|30283.37|30283.37|30283.37|30283.37|30283.37|30283.37|30283.37|0
1651229730000|2022-04-29 10:55:30|30282.77|30282.77|30282.77|30282.77|30282.77|30282.77|30282.77|30282.77|0
1651229740000|2022-04-29 10:55:40|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|0
1651229750000|2022-04-29 10:55:50|30286|30286|30289.54|30289.54|30289.54|30289.54|30286|30286|0
1651229800000|2022-04-29 10:56:40|30293.07|30293.07|30293.07|30293.07|30293.07|30293.07|30293.07|30293.07|0
1651229880000|2022-04-29 10:58:00|30286|30286|30286|30286|30286|30286|30286|30286|0
1651229890000|2022-04-29 10:58:10|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|30282.47|0
1651229940000|2022-04-29 10:59:00|30271.86|30271.86|30268.33|30268.33|30271.86|30271.86|30268.33|30268.33|0
1651229950000|2022-04-29 10:59:10|30271.86|30271.86|30271.86|30271.86|30271.86|30271.86|30271.86|30271.86|0
1651229960000|2022-04-29 10:59:20|30268.33|30268.33|30263.89|30263.89|30268.33|30268.33|30263.89|30263.89|0
1651229990000|2022-04-29 10:59:50|30260.36|30260.36|30260.36|30260.36|30260.36|30260.36|30260.36|30260.36|0
1651230000000|2022-04-29 11:00:00|30260.96|30260.96|30268.03|30268.03|30268.03|30268.03|30260.96|30260.96|0
1651230040000|2022-04-29 11:00:40|30271.56|30271.56|30271.56|30271.56|30271.56|30271.56|30271.56|30271.56|0
1651230060000|2022-04-29 11:01:00|30278.63|30278.63|30275.1|30275.1|30278.63|30278.63|30275.1|30275.1|0
1651230070000|2022-04-29 11:01:10|30275.7|30275.7|30286.3|30286.3|30286.3|30286.3|30275.7|30275.7|0
1651230110000|2022-04-29 11:01:50|30286.9|30286.9|30286.9|30286.9|30286.9|30286.9|30286.9|30286.9|0
1651230140000|2022-04-29 11:02:20|30286.5|30286.5|30286.5|30286.5|30286.5|30286.5|30286.5|30286.5|0
1651230170000|2022-04-29 11:02:50|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|0
1651230180000|2022-04-29 11:03:00|30279.43|30279.43|30279.43|30279.43|30279.43|30279.43|30279.43|30279.43|0
1651230190000|2022-04-29 11:03:10|30282.96|30282.96|30279.43|30279.43|30282.96|30282.96|30279.43|30279.43|0
1651230210000|2022-04-29 11:03:30|30280.63|30280.63|30281.83|30281.83|30281.83|30281.83|30280.63|30280.63|0
1651230220000|2022-04-29 11:03:40|30285.36|30285.36|30285.36|30285.36|30285.36|30285.36|30285.36|30285.36|0
1651230230000|2022-04-29 11:03:50|30281.23|30281.23|30281.23|30281.23|30281.23|30281.23|30281.23|30281.23|0
1651230240000|2022-04-29 11:04:00|30280.63|30280.63|30280.63|30280.63|30280.63|30280.63|30280.63|30280.63|0
1651230250000|2022-04-29 11:04:10|30279.73|30279.73|30279.73|30279.73|30279.73|30279.73|30279.73|30279.73|0
1651230300000|2022-04-29 11:05:00|30272.66|30272.66|30269.12|30269.12|30272.66|30272.66|30269.12|30269.12|0
1651230310000|2022-04-29 11:05:10|30265.59|30265.59|30264.99|30264.99|30265.59|30265.59|30264.99|30264.99|0
1651230320000|2022-04-29 11:05:20|30269.64|30269.64|30269.64|30269.64|30269.64|30269.64|30269.64|30269.64|0
1651230330000|2022-04-29 11:05:30|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|30273.18|0
1651230340000|2022-04-29 11:05:40|30280.24|30280.24|30280.24|30280.24|30280.24|30280.24|30280.24|30280.24|0
1651230410000|2022-04-29 11:06:50|30276.71|30276.71|30276.71|30276.71|30276.71|30276.71|30276.71|30276.71|0
1651230430000|2022-04-29 11:07:10|30275.81|30275.81|30275.81|30275.81|30275.81|30275.81|30275.81|30275.81|0
1651230460000|2022-04-29 11:07:40|30279.34|30279.34|30275.81|30275.81|30279.34|30279.34|30275.81|30275.81|0
1651230510000|2022-04-29 11:08:30|30279.34|30279.34|30272.27|30272.27|30279.34|30279.34|30272.27|30272.27|0
1651230530000|2022-04-29 11:08:50|30270.55|30270.55|30270.55|30270.55|30270.55|30270.55|30270.55|30270.55|0
1651230600000|2022-04-29 11:10:00|30270.25|30270.25|30269.95|30269.95|30270.25|30270.25|30269.95|30269.95|0
1651230610000|2022-04-29 11:10:10|30262.88|30262.88|30269.95|30269.95|30269.95|30269.95|30262.88|30262.88|0
1651230650000|2022-04-29 11:10:50|30269.35|30269.35|30265.82|30265.82|30269.35|30269.35|30265.82|30265.82|0
1651230660000|2022-04-29 11:11:00|30269.35|30269.35|30262.88|30262.88|30269.95|30269.95|30262.88|30262.88|0
1651230670000|2022-04-29 11:11:10|30255.81|30255.81|30241.67|30241.67|30255.81|30255.81|30241.67|30241.67|0
1651230680000|2022-04-29 11:11:20|30241.07|30241.07|30241.07|30241.07|30241.07|30241.07|30241.07|30241.07|0
1651230730000|2022-04-29 11:12:10|30251.68|30251.68|30251.68|30251.68|30251.68|30251.68|30251.68|30251.68|0
1651230740000|2022-04-29 11:12:20|30255.21|30255.21|30255.21|30255.21|30255.21|30255.21|30255.21|30255.21|0
1651230760000|2022-04-29 11:12:40|30251.68|30251.68|30251.68|30251.68|30251.68|30251.68|30251.68|30251.68|0
1651230770000|2022-04-29 11:12:50|30251.27|30251.27|30251.68|30251.68|30251.68|30251.68|30251.27|30251.27|0
1651230780000|2022-04-29 11:13:00|30241.07|30241.07|30241.07|30241.07|30241.07|30241.07|30241.07|30241.07|0
1651230820000|2022-04-29 11:13:40|30234|30234|30234|30234|30234|30234|30234|30234|0
1651230840000|2022-04-29 11:14:00|30230.47|30230.47|30230.47|30230.47|30230.47|30230.47|30230.47|30230.47|0
1651230860000|2022-04-29 11:14:20|30230.77|30230.77|30230.77|30230.77|30230.77|30230.77|30230.77|30230.77|0
1651230870000|2022-04-29 11:14:30|30234.3|30234.3|30234.3|30234.3|30234.3|30234.3|30234.3|30234.3|0
1651230900000|2022-04-29 11:15:00|30227.23|30227.23|30227.23|30227.23|30227.23|30227.23|30223.7|30223.7|0
1651230920000|2022-04-29 11:15:20|30230.77|30230.77|30230.77|30230.77|30230.77|30230.77|30230.77|30230.77|0
1651230940000|2022-04-29 11:15:40|30227.23|30227.23|30223.7|30223.7|30227.23|30227.23|30223.7|30223.7|0
1651230960000|2022-04-29 11:16:00|30220.16|30220.16|30216.63|30216.63|30220.16|30220.16|30216.63|30216.63|0
1651231020000|2022-04-29 11:17:00|30213.09|30213.09|30213.09|30213.09|30213.09|30213.09|30209.56|30209.56|0
1651231050000|2022-04-29 11:17:30|30209.56|30209.56|30209.56|30209.56|30209.56|30209.56|30209.56|30209.56|0
1651231060000|2022-04-29 11:17:40|30213.09|30213.09|30216.63|30216.63|30216.63|30216.63|30213.09|30213.09|0
1651231080000|2022-04-29 11:18:00|30213.09|30213.09|30212.79|30212.79|30213.09|30213.09|30212.79|30212.79|0
1651231090000|2022-04-29 11:18:10|30219.86|30219.86|30219.86|30219.86|30219.86|30219.86|30219.86|30219.86|0
1651231120000|2022-04-29 11:18:40|30223.4|30223.4|30223.4|30223.4|30223.4|30223.4|30223.4|30223.4|0
1651231150000|2022-04-29 11:19:10|30226.93|30226.93|30226.93|30226.93|30226.93|30226.93|30226.93|30226.93|0
1651231170000|2022-04-29 11:19:30|30227.23|30227.23|30237.84|30237.84|30237.84|30237.84|30227.23|30227.23|0
1651231190000|2022-04-29 11:19:50|30237.24|30237.24|30237.24|30237.24|30237.24|30237.24|30237.24|30237.24|0
1651231210000|2022-04-29 11:20:10|30240.77|30240.77|30240.77|30240.77|30240.77|30240.77|30240.77|30240.77|0
1651231220000|2022-04-29 11:20:20|30227.45|30227.45|30230.99|30230.99|30230.99|30230.99|30227.45|30227.45|0
1651231240000|2022-04-29 11:20:40|30223.92|30223.92|30223.92|30223.92|30223.92|30223.92|30223.92|30223.92|0
1651231260000|2022-04-29 11:21:00|30227.45|30227.45|30226.63|30226.63|30227.45|30227.45|30226.63|30226.63|0
1651231320000|2022-04-29 11:22:00|30227.04|30227.04|30227.45|30227.45|30227.45|30227.45|30227.04|30227.04|0
1651231330000|2022-04-29 11:22:10|30226.63|30226.63|30226.03|30226.03|30226.63|30226.63|30226.03|30226.03|0
1651231350000|2022-04-29 11:22:30|30233.1|30233.1|30229.57|30229.57|30233.1|30233.1|30229.57|30229.57|0
1651231400000|2022-04-29 11:23:20|30226.03|30226.03|30215.43|30215.43|30226.03|30226.03|30215.43|30215.43|0
1651231450000|2022-04-29 11:24:10|30208.36|30208.36|30201.29|30201.29|30208.36|30208.36|30201.29|30201.29|0
1651231460000|2022-04-29 11:24:20|30201.59|30201.59|30201.59|30201.59|30201.59|30201.59|30201.59|30201.59|0
1651231480000|2022-04-29 11:24:40|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|0
1651231500000|2022-04-29 11:25:00|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|0
1651231550000|2022-04-29 11:25:50|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|0
1651231560000|2022-04-29 11:26:00|30205.36|30205.36|30201.59|30201.59|30205.36|30205.36|30201.59|30201.59|0
1651231590000|2022-04-29 11:26:30|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|30205.12|0
1651231600000|2022-04-29 11:26:40|30208.66|30208.66|30208.66|30208.66|30208.66|30208.66|30208.66|30208.66|0
1651231640000|2022-04-29 11:27:20|30198.05|30198.05|30197.23|30197.23|30198.05|30198.05|30197.23|30197.23|0
1651231650000|2022-04-29 11:27:30|30193.7|30193.7|30193.7|30193.7|30193.7|30193.7|30193.7|30193.7|0
1651231660000|2022-04-29 11:27:40|30197.23|30197.23|30197.23|30197.23|30197.23|30197.23|30197.23|30197.23|0
1651231680000|2022-04-29 11:28:00|30193.7|30193.7|30193.7|30193.7|30193.7|30193.7|30193.7|30193.7|0
1651231700000|2022-04-29 11:28:20|30183.09|30183.09|30186.63|30186.63|30186.63|30186.63|30183.09|30183.09|0
1651231710000|2022-04-29 11:28:30|30190.16|30190.16|30190.46|30190.46|30190.46|30190.46|30190.16|30190.16|0
1651231720000|2022-04-29 11:28:40|30190.16|30190.16|30190.16|30190.16|30190.16|30190.16|30190.16|30190.16|0
1651231730000|2022-04-29 11:28:50|30189.34|30189.34|30192.88|30192.88|30192.88|30192.88|30189.34|30189.34|0
1651231740000|2022-04-29 11:29:00|30196.41|30196.41|30196.41|30196.41|30199.95|30199.95|30196.41|30196.41|0
1651231750000|2022-04-29 11:29:10|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|0
1651231760000|2022-04-29 11:29:20|30182.27|30182.27|30182.27|30182.27|30182.27|30182.27|30182.27|30182.27|0
1651231770000|2022-04-29 11:29:30|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|30189.34|0
1651231800000|2022-04-29 11:30:00|30192.88|30192.88|30192.88|30192.88|30192.88|30192.88|30192.88|30192.88|0
1651231830000|2022-04-29 11:30:30|30196.41|30196.41|30203.48|30203.48|30203.48|30203.48|30196.41|30196.41|0
1651231850000|2022-04-29 11:30:50|30199.95|30199.95|30199.95|30199.95|30199.95|30199.95|30199.95|30199.95|0
1651231870000|2022-04-29 11:31:10|30214.09|30214.09|30214.09|30214.09|30214.09|30214.09|30214.09|30214.09|0
1651231910000|2022-04-29 11:31:50|30210.55|30210.55|30207.02|30207.02|30210.55|30210.55|30207.02|30207.02|0
1651231920000|2022-04-29 11:32:00|30199.95|30199.95|30199.95|30199.95|30199.95|30199.95|30199.95|30199.95|0
1651231930000|2022-04-29 11:32:10|30199.65|30199.65|30195.81|30195.81|30199.65|30199.65|30195.81|30195.81|0
1651231960000|2022-04-29 11:32:40|30192.28|30192.28|30192.28|30192.28|30192.28|30192.28|30192.28|30192.28|0
1651231970000|2022-04-29 11:32:50|30199.35|30199.35|30202.88|30202.88|30202.88|30202.88|30199.35|30199.35|0
1651231980000|2022-04-29 11:33:00|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|0
1651232010000|2022-04-29 11:33:30|30195.81|30195.81|30195.51|30195.51|30195.81|30195.81|30195.51|30195.51|0
1651232020000|2022-04-29 11:33:40|30188.44|30188.44|30188.44|30188.44|30188.44|30188.44|30188.44|30188.44|0
1651232030000|2022-04-29 11:33:50|30177.84|30177.84|30174.3|30174.3|30177.84|30177.84|30174.3|30174.3|0
1651232040000|2022-04-29 11:34:00|30170.77|30170.77|30170.77|30170.77|30170.77|30170.77|30170.77|30170.77|0
1651232070000|2022-04-29 11:34:30|30163.7|30163.7|30159.34|30159.34|30163.7|30163.7|30159.34|30159.34|0
1651232080000|2022-04-29 11:34:40|30158.62|30158.62|30158.62|30158.62|30158.62|30158.62|30158.62|30158.62|0
1651232090000|2022-04-29 11:34:50|30155.08|30155.08|30158.62|30158.62|30162.15|30162.15|30155.08|30155.08|0
1651232100000|2022-04-29 11:35:00|30151.55|30151.55|30151.55|30151.55|30151.55|30151.55|30151.55|30151.55|0
1651232110000|2022-04-29 11:35:10|30162.15|30162.15|30165.69|30165.69|30169.22|30169.22|30162.15|30162.15|0
1651232200000|2022-04-29 11:36:40|30176.29|30176.29|30176.29|30176.29|30176.29|30176.29|30176.29|30176.29|0
1651232220000|2022-04-29 11:37:00|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|0
1651232280000|2022-04-29 11:38:00|30180.13|30180.13|30180.43|30180.43|30180.43|30180.43|30180.13|30180.13|0
1651232320000|2022-04-29 11:38:40|30183.96|30183.96|30183.96|30183.96|30183.96|30183.96|30183.96|30183.96|0
1651232340000|2022-04-29 11:39:00|30180.43|30180.43|30169.82|30169.82|30180.43|30180.43|30169.82|30169.82|0
1651232350000|2022-04-29 11:39:10|30170.23|30170.23|30170.53|30170.53|30170.53|30170.53|30170.23|30170.23|0
1651232370000|2022-04-29 11:39:30|30167|30167|30167|30167|30167|30167|30167|30167|0
1651232390000|2022-04-29 11:39:50|30177.6|30177.6|30181.14|30181.14|30181.14|30181.14|30177.6|30177.6|0
1651232400000|2022-04-29 11:40:00|30181.44|30181.44|30177.9|30177.9|30181.44|30181.44|30177.9|30177.9|0
1651232410000|2022-04-29 11:40:10|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|0
1651232420000|2022-04-29 11:40:20|30181.44|30181.44|30181.44|30181.44|30181.44|30181.44|30181.44|30181.44|0
1651232450000|2022-04-29 11:40:50|30181.74|30181.74|30185.27|30185.27|30185.27|30185.27|30181.74|30181.74|0
1651232460000|2022-04-29 11:41:00|30188.81|30188.81|30188.81|30188.81|30188.81|30188.81|30188.81|30188.81|0
1651232510000|2022-04-29 11:41:50|30188.51|30188.51|30188.51|30188.51|30188.51|30188.51|30188.51|30188.51|0
1651232520000|2022-04-29 11:42:00|30206.18|30206.18|30216.79|30216.79|30216.79|30216.79|30206.18|30206.18|0
1651232540000|2022-04-29 11:42:20|30223.86|30223.86|30223.86|30223.86|30223.86|30223.86|30223.86|30223.86|0
1651232590000|2022-04-29 11:43:10|30230.93|30230.93|30230.93|30230.93|30230.93|30230.93|30230.93|30230.93|0
1651232610000|2022-04-29 11:43:30|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|0
1651232640000|2022-04-29 11:44:00|30238.48|30238.48|30234.95|30234.95|30238.48|30238.48|30234.95|30234.95|0
1651232650000|2022-04-29 11:44:10|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|0
1651232660000|2022-04-29 11:44:20|30220.81|30220.81|30220.81|30220.81|30220.81|30220.81|30220.81|30220.81|0
1651232690000|2022-04-29 11:44:50|30213.74|30213.74|30210.2|30210.2|30213.74|30213.74|30210.2|30210.2|0
1651232700000|2022-04-29 11:45:00|30210.5|30210.5|30214.04|30214.04|30214.04|30214.04|30210.5|30210.5|0
1651232740000|2022-04-29 11:45:40|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|0
1651232770000|2022-04-29 11:46:10|30217.57|30217.57|30217.57|30217.57|30217.57|30217.57|30217.57|30217.57|0
1651232850000|2022-04-29 11:47:30|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|30221.11|0
1651232860000|2022-04-29 11:47:40|30217.57|30217.57|30217.57|30217.57|30217.57|30217.57|30217.57|30217.57|0
1651232890000|2022-04-29 11:48:10|30224.64|30224.64|30228.18|30228.18|30228.18|30228.18|30224.64|30224.64|0
1651232900000|2022-04-29 11:48:20|30228.42|30228.42|30228.42|30228.42|30228.42|30228.42|30228.42|30228.42|0
1651232910000|2022-04-29 11:48:30|30231.95|30231.95|30231.95|30231.95|30231.95|30231.95|30231.95|30231.95|0
1651232930000|2022-04-29 11:48:50|30228.42|30228.42|30228.42|30228.42|30228.42|30228.42|30228.42|30228.42|0
1651232940000|2022-04-29 11:49:00|30221.35|30221.35|30221.35|30221.35|30221.35|30221.35|30221.35|30221.35|0
1651232990000|2022-04-29 11:49:50|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|0
1651233020000|2022-04-29 11:50:20|30217.81|30217.81|30217.81|30217.81|30217.81|30217.81|30217.81|30217.81|0
1651233070000|2022-04-29 11:51:10|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|0
1651233080000|2022-04-29 11:51:20|30210.74|30210.74|30210.74|30210.74|30210.74|30210.74|30210.74|30210.74|0
1651233120000|2022-04-29 11:52:00|30207.21|30207.21|30207.21|30207.21|30207.21|30207.21|30207.21|30207.21|0
1651233130000|2022-04-29 11:52:10|30210.74|30210.74|30210.74|30210.74|30210.74|30210.74|30210.74|30210.74|0
1651233150000|2022-04-29 11:52:30|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|30214.28|0
1651233160000|2022-04-29 11:52:40|30213.98|30213.98|30213.98|30213.98|30213.98|30213.98|30213.98|30213.98|0
1651233190000|2022-04-29 11:53:10|30221.05|30221.05|30221.05|30221.05|30221.05|30221.05|30221.05|30221.05|0
1651233210000|2022-04-29 11:53:30|30224.58|30224.58|30224.58|30224.58|30224.58|30224.58|30224.58|30224.58|0
1651233300000|2022-04-29 11:55:00|30224.83|30224.83|30224.83|30224.83|30224.83|30224.83|30224.83|30224.83|0
1651233310000|2022-04-29 11:55:10|30235.43|30235.43|30235.43|30235.43|30235.43|30235.43|30235.43|30235.43|0
1651233330000|2022-04-29 11:55:30|30235.67|30235.67|30234.78|30234.78|30235.67|30235.67|30234.78|30234.78|0
1651233340000|2022-04-29 11:55:40|30235.19|30235.19|30235.19|30235.19|30235.19|30235.19|30235.19|30235.19|0
1651233360000|2022-04-29 11:56:00|30235.79|30235.79|30232.25|30232.25|30235.79|30235.79|30232.25|30232.25|0
1651233370000|2022-04-29 11:56:10|30236.09|30236.09|30236.09|30236.09|30236.09|30236.09|30236.09|30236.09|0
1651233380000|2022-04-29 11:56:20|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|30239.62|0
1651233390000|2022-04-29 11:56:30|30236.09|30236.09|30236.09|30236.09|30236.09|30236.09|30236.09|30236.09|0
1651233420000|2022-04-29 11:57:00|30243.16|30243.16|30236.09|30236.09|30243.16|30243.16|30236.09|30236.09|0
1651233480000|2022-04-29 11:58:00|30229.02|30229.02|30229.02|30229.02|30229.02|30229.02|30229.02|30229.02|0
1651233520000|2022-04-29 11:58:40|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|0
1651233560000|2022-04-29 11:59:20|30225.48|30225.48|30228.29|30228.29|30229.02|30229.02|30225.48|30225.48|0
1651233570000|2022-04-29 11:59:30|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|0
1651233580000|2022-04-29 11:59:40|30220.92|30220.92|30220.92|30220.92|30220.92|30220.92|30220.92|30220.92|0
1651233590000|2022-04-29 11:59:50|30217.39|30217.39|30217.39|30217.39|30217.39|30217.39|30217.39|30217.39|0
1651233610000|2022-04-29 12:00:10|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|0
1651233690000|2022-04-29 12:01:30|30224.76|30224.76|30224.76|30224.76|30224.76|30224.76|30224.76|30224.76|0
1651233700000|2022-04-29 12:01:40|30217.69|30217.69|30217.69|30217.69|30217.69|30217.69|30217.69|30217.69|0
1651233720000|2022-04-29 12:02:00|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|0
1651233780000|2022-04-29 12:03:00|30228.29|30228.29|30228.29|30228.29|30228.29|30228.29|30228.29|30228.29|0
1651233790000|2022-04-29 12:03:10|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|30221.22|0
1651233800000|2022-04-29 12:03:20|30217.69|30217.69|30221.22|30221.22|30221.22|30221.22|30217.69|30217.69|0
1651233830000|2022-04-29 12:03:50|30217.69|30217.69|30217.69|30217.69|30217.69|30217.69|30217.69|30217.69|0
1651233900000|2022-04-29 12:05:00|30221.22|30221.22|30224.76|30224.76|30224.76|30224.76|30221.22|30221.22|0
1651233940000|2022-04-29 12:05:40|30221.22|30221.22|30210.62|30210.62|30221.22|30221.22|30210.62|30210.62|0
1651233950000|2022-04-29 12:05:50|30200.01|30200.01|30200.01|30200.01|30200.01|30200.01|30200.01|30200.01|0
1651233960000|2022-04-29 12:06:00|30203.55|30203.55|30204.15|30204.15|30204.15|30204.15|30203.55|30203.55|0
1651233970000|2022-04-29 12:06:10|30200.61|30200.61|30200.61|30200.61|30200.61|30200.61|30200.61|30200.61|0
1651234000000|2022-04-29 12:06:40|30200.01|30200.01|30200.01|30200.01|30200.01|30200.01|30200.01|30200.01|0
1651234010000|2022-04-29 12:06:50|30189.41|30189.41|30189.41|30189.41|30189.41|30189.41|30189.41|30189.41|0
1651234020000|2022-04-29 12:07:00|30185.87|30185.87|30185.87|30185.87|30185.87|30185.87|30185.87|30185.87|0
1651234030000|2022-04-29 12:07:10|30185.57|30185.57|30185.57|30185.57|30185.57|30185.57|30185.57|30185.57|0
1651234060000|2022-04-29 12:07:40|30174.97|30174.97|30178.5|30178.5|30178.5|30178.5|30174.97|30174.97|0
1651234080000|2022-04-29 12:08:00|30185.57|30185.57|30185.57|30185.57|30185.57|30185.57|30185.57|30185.57|0
1651234130000|2022-04-29 12:08:50|30189.11|30189.11|30189.11|30189.11|30189.11|30189.11|30189.11|30189.11|0
1651234140000|2022-04-29 12:09:00|30185.57|30185.57|30182.04|30182.04|30185.57|30185.57|30182.04|30182.04|0
1651234180000|2022-04-29 12:09:40|30185.57|30185.57|30182.04|30182.04|30185.57|30185.57|30182.04|30182.04|0
1651234190000|2022-04-29 12:09:50|30185.57|30185.57|30182.04|30182.04|30185.57|30185.57|30182.04|30182.04|0
1651234200000|2022-04-29 12:10:00|30178.5|30178.5|30178.5|30178.5|30178.5|30178.5|30178.5|30178.5|0
1651234210000|2022-04-29 12:10:10|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|0
1651234220000|2022-04-29 12:10:20|30173.77|30173.77|30173.77|30173.77|30173.77|30173.77|30173.77|30173.77|0
1651234280000|2022-04-29 12:11:20|30177.3|30177.3|30177.3|30177.3|30177.3|30177.3|30177.3|30177.3|0
1651234350000|2022-04-29 12:12:30|30180.84|30180.84|30180.84|30180.84|30180.84|30180.84|30180.84|30180.84|0
1651234360000|2022-04-29 12:12:40|30184.37|30184.37|30180.84|30180.84|30184.37|30184.37|30180.84|30180.84|0
1651234400000|2022-04-29 12:13:20|30184.37|30184.37|30184.37|30184.37|30184.37|30184.37|30184.37|30184.37|0
1651234410000|2022-04-29 12:13:30|30184.67|30184.67|30185.16|30185.16|30185.16|30185.16|30181.14|30181.14|0
1651234460000|2022-04-29 12:14:20|30181.62|30181.62|30181.62|30181.62|30181.62|30181.62|30181.62|30181.62|0
1651234480000|2022-04-29 12:14:40|30181.02|30181.02|30188.09|30188.09|30188.09|30188.09|30181.02|30181.02|0
1651234500000|2022-04-29 12:15:00|30191.63|30191.63|30191.63|30191.63|30191.63|30191.63|30191.63|30191.63|0
1651234520000|2022-04-29 12:15:20|30195.16|30195.16|30195.16|30195.16|30195.16|30195.16|30195.16|30195.16|0
1651234530000|2022-04-29 12:15:30|30198.7|30198.7|30202.23|30202.23|30205.77|30205.77|30198.7|30198.7|0
1651234550000|2022-04-29 12:15:50|30205.77|30205.77|30198.7|30198.7|30205.77|30205.77|30198.7|30198.7|0
1651234560000|2022-04-29 12:16:00|30195.16|30195.16|30191.63|30191.63|30195.16|30195.16|30191.63|30191.63|0
1651234590000|2022-04-29 12:16:30|30191.33|30191.33|30177.19|30177.19|30191.33|30191.33|30177.19|30177.19|0
1651234600000|2022-04-29 12:16:40|30180.72|30180.72|30191.33|30191.33|30191.33|30191.33|30180.72|30180.72|0
1651234610000|2022-04-29 12:16:50|30187.79|30187.79|30187.79|30187.79|30187.79|30187.79|30187.79|30187.79|0
1651234640000|2022-04-29 12:17:20|30184.26|30184.26|30184.26|30184.26|30184.26|30184.26|30184.26|30184.26|0
1651234650000|2022-04-29 12:17:30|30191.33|30191.33|30191.33|30191.33|30191.33|30191.33|30191.33|30191.33|0
1651234690000|2022-04-29 12:18:10|30191.73|30191.73|30191.73|30191.73|30191.73|30191.73|30191.73|30191.73|0
1651234700000|2022-04-29 12:18:20|30192.96|30192.96|30193.16|30193.16|30193.57|30193.57|30192.96|30192.96|0
1651234710000|2022-04-29 12:18:30|30210.83|30210.83|30210.83|30210.83|30210.83|30210.83|30210.83|30210.83|0
1651234720000|2022-04-29 12:18:40|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|0
1651234740000|2022-04-29 12:19:00|30221.43|30221.43|30221.43|30221.43|30221.43|30221.43|30221.43|30221.43|0
1651234770000|2022-04-29 12:19:30|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|30214.36|0
1651234780000|2022-04-29 12:19:40|30217.9|30217.9|30217.9|30217.9|30217.9|30217.9|30217.9|30217.9|0
1651234790000|2022-04-29 12:19:50|30224.97|30224.97|30224.97|30224.97|30224.97|30224.97|30224.97|30224.97|0
1651234810000|2022-04-29 12:20:10|30228.5|30228.5|30228.5|30228.5|30228.5|30228.5|30228.5|30228.5|0
1651234830000|2022-04-29 12:20:30|30228.2|30228.2|30228.2|30228.2|30228.2|30228.2|30228.2|30228.2|0
1651234850000|2022-04-29 12:20:50|30231.74|30231.74|30231.74|30231.74|30231.74|30231.74|30231.74|30231.74|0
1651234860000|2022-04-29 12:21:00|30235.27|30235.27|30235.27|30235.27|30235.27|30235.27|30235.27|30235.27|0
1651234870000|2022-04-29 12:21:10|30238.81|30238.81|30238.81|30238.81|30238.81|30238.81|30238.81|30238.81|0
1651234890000|2022-04-29 12:21:30|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|0
1651234900000|2022-04-29 12:21:40|30246.48|30246.48|30253.55|30253.55|30253.55|30253.55|30246.48|30246.48|0
1651234920000|2022-04-29 12:22:00|30254.75|30254.75|30275.96|30275.96|30275.96|30275.96|30254.75|30254.75|0
1651234930000|2022-04-29 12:22:10|30279.5|30279.5|30272.43|30272.43|30279.5|30279.5|30272.43|30272.43|0
1651234950000|2022-04-29 12:22:30|30268.89|30268.89|30261.82|30261.82|30268.89|30268.89|30261.82|30261.82|0
1651234960000|2022-04-29 12:22:40|30258.29|30258.29|30257.99|30257.99|30258.29|30258.29|30257.99|30257.99|0
1651234970000|2022-04-29 12:22:50|30261.52|30261.52|30261.82|30261.82|30261.82|30261.82|30261.52|30261.52|0
1651234990000|2022-04-29 12:23:10|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|0
1651235010000|2022-04-29 12:23:30|30262.66|30262.66|30262.66|30262.66|30262.66|30262.66|30262.66|30262.66|0
1651235020000|2022-04-29 12:23:40|30266.2|30266.2|30266.2|30266.2|30266.2|30266.2|30266.2|30266.2|0
1651235030000|2022-04-29 12:23:50|30265.9|30265.9|30265.9|30265.9|30265.9|30265.9|30265.9|30265.9|0
1651235080000|2022-04-29 12:24:40|30258.83|30258.83|30258.53|30258.53|30258.83|30258.83|30258.53|30258.53|0
1651235100000|2022-04-29 12:25:00|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|0
1651235110000|2022-04-29 12:25:10|30254.99|30254.99|30248.85|30248.85|30255.92|30255.92|30248.85|30248.85|0
1651235140000|2022-04-29 12:25:40|30252.39|30252.39|30252.39|30252.39|30252.39|30252.39|30252.39|30252.39|0
1651235190000|2022-04-29 12:26:30|30248.85|30248.85|30252.39|30252.39|30252.39|30252.39|30248.85|30248.85|0
1651235200000|2022-04-29 12:26:40|30255.92|30255.92|30255.92|30255.92|30255.92|30255.92|30255.92|30255.92|0
1651235240000|2022-04-29 12:27:20|30252.39|30252.39|30255.62|30255.62|30255.92|30255.92|30252.39|30252.39|0
1651235270000|2022-04-29 12:27:50|30255.32|30255.32|30255.32|30255.32|30255.32|30255.32|30255.32|30255.32|0
1651235280000|2022-04-29 12:28:00|30255.56|30255.56|30255.56|30255.56|30255.56|30255.56|30255.56|30255.56|0
1651235290000|2022-04-29 12:28:10|30255.26|30255.26|30255.26|30255.26|30255.26|30255.26|30255.26|30255.26|0
1651235310000|2022-04-29 12:28:30|30255.5|30255.5|30251.73|30251.73|30255.5|30255.5|30251.73|30251.73|0
1651235330000|2022-04-29 12:28:50|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|0
1651235350000|2022-04-29 12:29:10|30246.96|30246.96|30246.96|30246.96|30246.96|30246.96|30246.96|30246.96|0
1651235370000|2022-04-29 12:29:30|30250.5|30250.5|30243.43|30243.43|30250.5|30250.5|30243.43|30243.43|0
1651235380000|2022-04-29 12:29:40|30239.89|30239.89|30243.43|30243.43|30243.43|30243.43|30239.89|30239.89|0
1651235400000|2022-04-29 12:30:00|30243.13|30243.13|30220.37|30220.37|30246.66|30246.66|30220.37|30220.37|0
1651235410000|2022-04-29 12:30:10|30216.83|30216.83|30227.44|30227.44|30230.97|30230.97|30209.76|30209.76|0
1651235420000|2022-04-29 12:30:20|30228.94|30228.94|30214.5|30214.5|30228.94|30228.94|30200.66|30200.66|0
1651235430000|2022-04-29 12:30:30|30207.43|30207.43|30214.2|30214.2|30214.2|30214.2|30207.13|30207.13|0
1651235440000|2022-04-29 12:30:40|30217.73|30217.73|30221.87|30221.87|30221.87|30221.87|30217.73|30217.73|0
1651235470000|2022-04-29 12:31:10|30214.8|30214.8|30211.26|30211.26|30214.8|30214.8|30211.26|30211.26|0
1651235500000|2022-04-29 12:31:40|30207.73|30207.73|30207.73|30207.73|30207.73|30207.73|30207.73|30207.73|0
1651235510000|2022-04-29 12:31:50|30204.19|30204.19|30207.73|30207.73|30207.73|30207.73|30204.19|30204.19|0
1651235520000|2022-04-29 12:32:00|30200.66|30200.66|30199.76|30199.76|30200.66|30200.66|30199.76|30199.76|0
1651235530000|2022-04-29 12:32:10|30196.22|30196.22|30199.76|30199.76|30199.76|30199.76|30196.22|30196.22|0
1651235540000|2022-04-29 12:32:20|30200.06|30200.06|30207.43|30207.43|30207.43|30207.43|30200.06|30200.06|0
1651235550000|2022-04-29 12:32:30|30214.5|30214.5|30214.5|30214.5|30214.5|30214.5|30214.5|30214.5|0
1651235560000|2022-04-29 12:32:40|30200.36|30200.36|30200.36|30200.36|30200.36|30200.36|30200.36|30200.36|0
1651235590000|2022-04-29 12:33:10|30193.29|30193.29|30193.29|30193.29|30193.29|30193.29|30193.29|30193.29|0
1651235620000|2022-04-29 12:33:40|30186.22|30186.22|30182.68|30182.68|30186.22|30186.22|30182.68|30182.68|0
1651235640000|2022-04-29 12:34:00|30179.15|30179.15|30179.15|30179.15|30179.15|30179.15|30179.15|30179.15|0
1651235650000|2022-04-29 12:34:10|30182.68|30182.68|30182.68|30182.68|30182.68|30182.68|30179.15|30179.15|0
1651235660000|2022-04-29 12:34:20|30182.38|30182.38|30185.92|30185.92|30185.92|30185.92|30178.85|30178.85|0
1651235670000|2022-04-29 12:34:30|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|0
1651235690000|2022-04-29 12:34:50|30185.92|30185.92|30185.92|30185.92|30185.92|30185.92|30185.92|30185.92|0
1651235710000|2022-04-29 12:35:10|30182.38|30182.38|30192.99|30192.99|30192.99|30192.99|30182.38|30182.38|0
1651235730000|2022-04-29 12:35:30|30192.69|30192.69|30192.69|30192.69|30192.69|30192.69|30192.69|30192.69|0
1651235750000|2022-04-29 12:35:50|30201.18|30201.18|30193.51|30193.51|30201.18|30201.18|30193.51|30193.51|0
1651235760000|2022-04-29 12:36:00|30197.34|30197.34|30190.03|30190.03|30197.34|30197.34|30190.03|30190.03|0
1651235780000|2022-04-29 12:36:20|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|0
1651235800000|2022-04-29 12:36:40|30186.74|30186.74|30190.27|30190.27|30190.27|30190.27|30186.74|30186.74|0
1651235810000|2022-04-29 12:36:50|30200.88|30200.88|30200.88|30200.88|30200.88|30200.88|30200.88|30200.88|0
1651235830000|2022-04-29 12:37:10|30204.41|30204.41|30211.48|30211.48|30211.48|30211.48|30204.41|30204.41|0
1651235850000|2022-04-29 12:37:30|30215.02|30215.02|30215.02|30215.02|30215.02|30215.02|30215.02|30215.02|0
1651235870000|2022-04-29 12:37:50|30218.55|30218.55|30218.55|30218.55|30218.55|30218.55|30218.55|30218.55|0
1651235880000|2022-04-29 12:38:00|30222.09|30222.09|30222.09|30222.09|30222.09|30222.09|30222.09|30222.09|0
1651235890000|2022-04-29 12:38:10|30218.55|30218.55|30218.55|30218.55|30218.55|30218.55|30218.55|30218.55|0
1651235950000|2022-04-29 12:39:10|30222.39|30222.39|30222.39|30222.39|30222.39|30222.39|30222.39|30222.39|0
1651235980000|2022-04-29 12:39:40|30221.79|30221.79|30221.79|30221.79|30221.79|30221.79|30221.79|30221.79|0
1651236020000|2022-04-29 12:40:20|30218.25|30218.25|30243|30243|30243|30243|30218.25|30218.25|0
1651236030000|2022-04-29 12:40:30|30246.53|30246.53|30246.53|30246.53|30246.53|30246.53|30246.53|30246.53|0
1651236040000|2022-04-29 12:40:40|30250.07|30250.07|30250.07|30250.07|30250.07|30250.07|30250.07|30250.07|0
1651236060000|2022-04-29 12:41:00|30253.6|30253.6|30253.6|30253.6|30253.6|30253.6|30250.07|30250.07|0
1651236070000|2022-04-29 12:41:10|30260.67|30260.67|30260.97|30260.97|30260.97|30260.97|30260.67|30260.67|0
1651236080000|2022-04-29 12:41:20|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|30261.27|0
1651236090000|2022-04-29 12:41:30|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|0
1651236110000|2022-04-29 12:41:50|30275.41|30275.41|30275.41|30275.41|30275.41|30275.41|30275.41|30275.41|0
1651236120000|2022-04-29 12:42:00|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|0
1651236150000|2022-04-29 12:42:30|30271.88|30271.88|30271.88|30271.88|30271.88|30271.88|30271.88|30271.88|0
1651236160000|2022-04-29 12:42:40|30271.58|30271.58|30271.58|30271.58|30271.58|30271.58|30271.58|30271.58|0
1651236180000|2022-04-29 12:43:00|30264.51|30264.51|30264.51|30264.51|30264.51|30264.51|30264.51|30264.51|0
1651236190000|2022-04-29 12:43:10|30260.97|30260.97|30260.97|30260.97|30260.97|30260.97|30260.97|30260.97|0
1651236200000|2022-04-29 12:43:20|30264.51|30264.51|30257.44|30257.44|30264.51|30264.51|30257.44|30257.44|0
1651236260000|2022-04-29 12:44:20|30253.9|30253.9|30253.9|30253.9|30253.9|30253.9|30250.37|30250.37|0
1651236290000|2022-04-29 12:44:50|30257.44|30257.44|30257.44|30257.44|30257.44|30257.44|30257.44|30257.44|0
1651236300000|2022-04-29 12:45:00|30253.9|30253.9|30254.5|30254.5|30254.5|30254.5|30253.9|30253.9|0
1651236320000|2022-04-29 12:45:20|30250.97|30250.97|30250.97|30250.97|30250.97|30250.97|30250.97|30250.97|0
1651236330000|2022-04-29 12:45:30|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|0
1651236360000|2022-04-29 12:46:00|30258.04|30258.04|30265.11|30265.11|30265.11|30265.11|30258.04|30258.04|0
1651236370000|2022-04-29 12:46:10|30261.57|30261.57|30258.04|30258.04|30261.57|30261.57|30258.04|30258.04|0
1651236420000|2022-04-29 12:47:00|30257.63|30257.63|30257.63|30257.63|30257.63|30257.63|30257.63|30257.63|0
1651236430000|2022-04-29 12:47:10|30261.16|30261.16|30261.16|30261.16|30261.16|30261.16|30261.16|30261.16|0
1651236450000|2022-04-29 12:47:30|30264.7|30264.7|30264.7|30264.7|30264.7|30264.7|30264.7|30264.7|0
1651236470000|2022-04-29 12:47:50|30282.37|30282.37|30282.67|30282.67|30282.67|30282.67|30282.37|30282.37|0
1651236480000|2022-04-29 12:48:00|30289.74|30289.74|30289.74|30289.74|30289.74|30289.74|30289.74|30289.74|0
1651236500000|2022-04-29 12:48:20|30286.21|30286.21|30286.21|30286.21|30286.21|30286.21|30286.21|30286.21|0
1651236510000|2022-04-29 12:48:30|30286.62|30286.62|30283.08|30283.08|30286.62|30286.62|30283.08|30283.08|0
1651236520000|2022-04-29 12:48:40|30276.01|30276.01|30276.01|30276.01|30276.01|30276.01|30276.01|30276.01|0
1651236540000|2022-04-29 12:49:00|30276.31|30276.31|30290.45|30290.45|30290.45|30290.45|30276.31|30276.31|0
1651236580000|2022-04-29 12:49:40|30290.75|30290.75|30290.75|30290.75|30290.75|30290.75|30290.75|30290.75|0
1651236610000|2022-04-29 12:50:10|30301.36|30301.36|30304.89|30304.89|30304.89|30304.89|30301.36|30301.36|0
1651236630000|2022-04-29 12:50:30|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|0
1651236640000|2022-04-29 12:50:40|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|0
1651236650000|2022-04-29 12:50:50|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|0
1651236720000|2022-04-29 12:52:00|30305.49|30305.49|30305.49|30305.49|30309.03|30309.03|30305.49|30305.49|0
1651236760000|2022-04-29 12:52:40|30305.79|30305.79|30305.79|30305.79|30305.79|30305.79|30305.79|30305.79|0
1651236780000|2022-04-29 12:53:00|30302.26|30302.26|30305.79|30305.79|30305.79|30305.79|30298.72|30298.72|0
1651236790000|2022-04-29 12:53:10|30309.33|30309.33|30312.86|30312.86|30312.86|30312.86|30309.33|30309.33|0
1651236800000|2022-04-29 12:53:20|30327|30327|30327|30327|30327|30327|30327|30327|0
1651236810000|2022-04-29 12:53:30|30316.4|30316.4|30316.4|30316.4|30316.4|30316.4|30316.4|30316.4|0
1651236860000|2022-04-29 12:54:20|30323.47|30323.47|30323.47|30323.47|30323.47|30323.47|30323.47|30323.47|0
1651236880000|2022-04-29 12:54:40|30319.93|30319.93|30320.75|30320.75|30320.75|30320.75|30316.4|30316.4|0
1651236900000|2022-04-29 12:55:00|30313.68|30313.68|30320.75|30320.75|30320.75|30320.75|30313.68|30313.68|0
1651236910000|2022-04-29 12:55:10|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|0
1651236940000|2022-04-29 12:55:40|30324.59|30324.59|30321.05|30321.05|30324.59|30324.59|30321.05|30321.05|0
1651236950000|2022-04-29 12:55:50|30320.75|30320.75|30317.22|30317.22|30320.75|30320.75|30317.22|30317.22|0
1651236960000|2022-04-29 12:56:00|30320.34|30320.34|30320.34|30320.34|30320.34|30320.34|30320.34|30320.34|0
1651236980000|2022-04-29 12:56:20|30313.27|30313.27|30313.27|30313.27|30313.27|30313.27|30313.27|30313.27|0
1651236990000|2022-04-29 12:56:30|30316.81|30316.81|30316.81|30316.81|30316.81|30316.81|30316.81|30316.81|0
1651237030000|2022-04-29 12:57:10|30313.27|30313.27|30309.74|30309.74|30313.27|30313.27|30309.74|30309.74|0
1651237050000|2022-04-29 12:57:30|30306.2|30306.2|30306.2|30306.2|30306.2|30306.2|30306.2|30306.2|0
1651237070000|2022-04-29 12:57:50|30305.3|30305.3|30305.6|30305.6|30305.6|30305.6|30305.3|30305.3|0
1651237080000|2022-04-29 12:58:00|30305.84|30305.84|30306.69|30306.69|30306.69|30306.69|30305.79|30305.79|0
1651237090000|2022-04-29 12:58:10|30306.09|30306.09|30299.02|30299.02|30306.09|30306.09|30299.02|30299.02|0
1651237100000|2022-04-29 12:58:20|30291.95|30291.95|30291.95|30291.95|30291.95|30291.95|30291.95|30291.95|0
1651237110000|2022-04-29 12:58:30|30299.02|30299.02|30299.02|30299.02|30299.02|30299.02|30299.02|30299.02|0
1651237150000|2022-04-29 12:59:10|30298.72|30298.72|30298.72|30298.72|30298.72|30298.72|30298.72|30298.72|0
1651237160000|2022-04-29 12:59:20|30291.65|30291.65|30291.65|30291.65|30291.65|30291.65|30291.65|30291.65|0
1651237180000|2022-04-29 12:59:40|30288.11|30288.11|30288.11|30288.11|30288.11|30288.11|30288.11|30288.11|0
1651237190000|2022-04-29 12:59:50|30284.58|30284.58|30281.04|30281.04|30284.58|30284.58|30281.04|30281.04|0
1651237200000|2022-04-29 13:00:00|30277.51|30277.51|30277.51|30277.51|30277.51|30277.51|30277.51|30277.51|0
1651237210000|2022-04-29 13:00:10|30277.21|30277.21|30281.34|30281.34|30281.34|30281.34|30277.21|30277.21|0
1651237230000|2022-04-29 13:00:30|30277.81|30277.81|30274.27|30274.27|30277.81|30277.81|30274.27|30274.27|0
1651237240000|2022-04-29 13:00:40|30277.81|30277.81|30277.51|30277.51|30277.81|30277.81|30277.51|30277.51|0
1651237250000|2022-04-29 13:00:50|30281.04|30281.04|30281.04|30281.04|30281.04|30281.04|30281.04|30281.04|0
1651237260000|2022-04-29 13:01:00|30284.58|30284.58|30288.11|30288.11|30288.11|30288.11|30284.58|30284.58|0
1651237270000|2022-04-29 13:01:10|30295.18|30295.18|30295.18|30295.18|30295.18|30295.18|30295.18|30295.18|0
1651237280000|2022-04-29 13:01:20|30302.25|30302.25|30302.25|30302.25|30302.25|30302.25|30302.25|30302.25|0
1651237300000|2022-04-29 13:01:40|30302.55|30302.55|30302.55|30302.55|30302.55|30302.55|30302.55|30302.55|0
1651237320000|2022-04-29 13:02:00|30299.02|30299.02|30295.48|30295.48|30299.02|30299.02|30295.48|30295.48|0
1651237330000|2022-04-29 13:02:10|30291.95|30291.95|30295.48|30295.48|30295.48|30295.48|30291.95|30291.95|0
1651237340000|2022-04-29 13:02:20|30295.78|30295.78|30288.71|30288.71|30295.78|30295.78|30288.71|30288.71|0
1651237360000|2022-04-29 13:02:40|30288.47|30288.47|30288.47|30288.47|30288.47|30288.47|30288.47|30288.47|0
1651237390000|2022-04-29 13:03:10|30292|30292|30292|30292|30292|30292|30292|30292|0
1651237400000|2022-04-29 13:03:20|30295.54|30295.54|30295.54|30295.54|30295.54|30295.54|30295.54|30295.54|0
1651237430000|2022-04-29 13:03:50|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|0
1651237480000|2022-04-29 13:04:40|30292.41|30292.41|30292.41|30292.41|30292.41|30292.41|30292.41|30292.41|0
1651237490000|2022-04-29 13:04:50|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|0
1651237500000|2022-04-29 13:05:00|30303.02|30303.02|30306.55|30306.55|30310.09|30310.09|30303.02|30303.02|0
1651237510000|2022-04-29 13:05:10|30303.02|30303.02|30303.02|30303.02|30303.02|30303.02|30303.02|30303.02|0
1651237530000|2022-04-29 13:05:30|30304.14|30304.14|30304.14|30304.14|30304.14|30304.14|30304.14|30304.14|0
1651237550000|2022-04-29 13:05:50|30297.07|30297.07|30297.07|30297.07|30297.07|30297.07|30297.07|30297.07|0
1651237560000|2022-04-29 13:06:00|30297.31|30297.31|30297.31|30297.31|30297.31|30297.31|30297.31|30297.31|0
1651237590000|2022-04-29 13:06:30|30296.71|30296.71|30296.71|30296.71|30296.71|30296.71|30296.71|30296.71|0
1651237610000|2022-04-29 13:06:50|30293.18|30293.18|30293.18|30293.18|30293.18|30293.18|30293.18|30293.18|0
1651237630000|2022-04-29 13:07:10|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|0
1651237660000|2022-04-29 13:07:40|30296.11|30296.11|30296.11|30296.11|30296.11|30296.11|30296.11|30296.11|0
1651237670000|2022-04-29 13:07:50|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|0
1651237720000|2022-04-29 13:08:40|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1651237730000|2022-04-29 13:08:50|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|0
1651237740000|2022-04-29 13:09:00|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1651237760000|2022-04-29 13:09:20|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|0
1651237770000|2022-04-29 13:09:30|30289.04|30289.04|30284.9|30284.9|30289.04|30289.04|30284.9|30284.9|0
1651237810000|2022-04-29 13:10:10|30281.37|30281.37|30281.37|30281.37|30281.37|30281.37|30281.37|30281.37|0
1651237820000|2022-04-29 13:10:20|30277.83|30277.83|30274.3|30274.3|30277.83|30277.83|30274.3|30274.3|0
1651237830000|2022-04-29 13:10:30|30270.76|30270.76|30270.76|30270.76|30270.76|30270.76|30270.76|30270.76|0
1651237850000|2022-04-29 13:10:50|30266.03|30266.03|30269.56|30269.56|30269.56|30269.56|30266.03|30266.03|0
1651237860000|2022-04-29 13:11:00|30266.03|30266.03|30266.03|30266.03|30266.03|30266.03|30266.03|30266.03|0
1651237870000|2022-04-29 13:11:10|30265.73|30265.73|30265.73|30265.73|30265.73|30265.73|30265.73|30265.73|0
1651237890000|2022-04-29 13:11:30|30266.03|30266.03|30264.91|30264.91|30266.03|30266.03|30264.91|30264.91|0
1651237900000|2022-04-29 13:11:40|30268.44|30268.44|30268.44|30268.44|30268.44|30268.44|30268.44|30268.44|0
1651237930000|2022-04-29 13:12:10|30268.14|30268.14|30268.55|30268.55|30268.55|30268.55|30268.14|30268.14|0
1651237970000|2022-04-29 13:12:50|30265.02|30265.02|30265.02|30265.02|30265.02|30265.02|30265.02|30265.02|0
1651237990000|2022-04-29 13:13:10|30261.48|30261.48|30261.48|30261.48|30261.48|30261.48|30261.48|30261.48|0
1651238020000|2022-04-29 13:13:40|30254.41|30254.41|30254.41|30254.41|30254.41|30254.41|30254.41|30254.41|0
1651238050000|2022-04-29 13:14:10|30255.12|30255.12|30255.12|30255.12|30255.12|30255.12|30255.12|30255.12|0
1651238060000|2022-04-29 13:14:20|30251.1|30251.1|30250.5|30250.5|30251.1|30251.1|30250.5|30250.5|0
1651238070000|2022-04-29 13:14:30|30250.2|30250.2|30242.83|30242.83|30250.2|30250.2|30242.83|30242.83|0
1651238090000|2022-04-29 13:14:50|30239.3|30239.3|30238.48|30238.48|30239.3|30239.3|30238.48|30238.48|0
1651238100000|2022-04-29 13:15:00|30234.94|30234.94|30234.94|30234.94|30234.94|30234.94|30234.94|30234.94|0
1651238110000|2022-04-29 13:15:10|30231.41|30231.41|30231.93|30231.93|30232.23|30232.23|30231.41|30231.41|0
1651238120000|2022-04-29 13:15:20|30228.39|30228.39|30228.09|30228.09|30228.39|30228.39|30228.09|30228.09|0
1651238140000|2022-04-29 13:15:40|30235.16|30235.16|30235.16|30235.16|30235.16|30235.16|30235.16|30235.16|0
1651238150000|2022-04-29 13:15:50|30235.76|30235.76|30239|30239|30239|30239|30235.46|30235.46|0
1651238200000|2022-04-29 13:16:40|30246.07|30246.07|30246.07|30246.07|30246.07|30246.07|30246.07|30246.07|0
1651238210000|2022-04-29 13:16:50|30239|30239|30239|30239|30239|30239|30239|30239|0
1651238230000|2022-04-29 13:17:10|30235.46|30235.46|30235.46|30235.46|30235.46|30235.46|30235.46|30235.46|0
1651238270000|2022-04-29 13:17:50|30231.93|30231.93|30231.93|30231.93|30231.93|30231.93|30231.93|30231.93|0
1651238280000|2022-04-29 13:18:00|30235.46|30235.46|30235.46|30235.46|30235.46|30235.46|30235.46|30235.46|0
1651238300000|2022-04-29 13:18:20|30239|30239|30239|30239|30239|30239|30239|30239|0
1651238330000|2022-04-29 13:18:50|30238.18|30238.18|30238.66|30238.66|30238.66|30238.66|30238.18|30238.18|0
1651238360000|2022-04-29 13:19:20|30238.96|30238.96|30238.96|30238.96|30238.96|30238.96|30238.96|30238.96|0
1651238380000|2022-04-29 13:19:40|30235.43|30235.43|30235.43|30235.43|30235.43|30235.43|30235.43|30235.43|0
1651238390000|2022-04-29 13:19:50|30231.89|30231.89|30231.89|30231.89|30231.89|30231.89|30231.89|30231.89|0
1651238400000|2022-04-29 13:20:00|30231.59|30231.59|30231.89|30231.89|30231.89|30231.89|30231.59|30231.59|0
1651238430000|2022-04-29 13:20:30|30235.43|30235.43|30238.96|30238.96|30238.96|30238.96|30235.43|30235.43|0
1651238460000|2022-04-29 13:21:00|30238.66|30238.66|30245.97|30245.97|30245.97|30245.97|30238.66|30238.66|0
1651238470000|2022-04-29 13:21:10|30249.51|30249.51|30249.51|30249.51|30249.51|30249.51|30249.51|30249.51|0
1651238490000|2022-04-29 13:21:30|30250.11|30250.11|30246.82|30246.82|30250.11|30250.11|30246.57|30246.57|0
1651238510000|2022-04-29 13:21:50|30247.64|30247.64|30247.23|30247.23|30247.64|30247.64|30247.23|30247.23|0
1651238530000|2022-04-29 13:22:10|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|0
1651238550000|2022-04-29 13:22:30|30236.62|30236.62|30236.62|30236.62|30236.62|30236.62|30236.62|30236.62|0
1651238570000|2022-04-29 13:22:50|30236.02|30236.02|30236.02|30236.02|30236.02|30236.02|30236.02|30236.02|0
1651238610000|2022-04-29 13:23:30|30218.35|30218.35|30218.35|30218.35|30218.35|30218.35|30218.35|30218.35|0
1651238620000|2022-04-29 13:23:40|30221.88|30221.88|30225.42|30225.42|30225.42|30225.42|30221.88|30221.88|0
1651238670000|2022-04-29 13:24:30|30236.02|30236.02|30243.09|30243.09|30243.09|30243.09|30236.02|30236.02|0
1651238690000|2022-04-29 13:24:50|30246.63|30246.63|30246.63|30246.63|30246.63|30246.63|30246.63|30246.63|0
1651238700000|2022-04-29 13:25:00|30239.56|30239.56|30240.46|30240.46|30240.46|30240.46|30239.56|30239.56|0
1651238730000|2022-04-29 13:25:30|30233.39|30233.39|30233.39|30233.39|30233.39|30233.39|30233.39|30233.39|0
1651238740000|2022-04-29 13:25:40|30229.85|30229.85|30229.85|30229.85|30229.85|30229.85|30229.85|30229.85|0
1651238770000|2022-04-29 13:26:10|30233.39|30233.39|30233.09|30233.09|30233.39|30233.39|30233.09|30233.09|0
1651238780000|2022-04-29 13:26:20|30236.62|30236.62|30236.62|30236.62|30236.62|30236.62|30236.62|30236.62|0
1651238800000|2022-04-29 13:26:40|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|0
1651238820000|2022-04-29 13:27:00|30247.23|30247.23|30247.23|30247.23|30247.23|30247.23|30247.23|30247.23|0
1651238830000|2022-04-29 13:27:10|30250.76|30250.76|30247.23|30247.23|30250.76|30250.76|30247.23|30247.23|0
1651238840000|2022-04-29 13:27:20|30243.69|30243.69|30240.16|30240.16|30243.69|30243.69|30240.16|30240.16|0
1651238850000|2022-04-29 13:27:30|30233.09|30233.09|30229.55|30229.55|30233.09|30233.09|30229.55|30229.55|0
1651238860000|2022-04-29 13:27:40|30233.09|30233.09|30233.09|30233.09|30233.09|30233.09|30229.55|30229.55|0
1651238870000|2022-04-29 13:27:50|30229.55|30229.55|30233.09|30233.09|30233.09|30233.09|30229.55|30229.55|0
1651238880000|2022-04-29 13:28:00|30229.55|30229.55|30226.02|30226.02|30229.55|30229.55|30226.02|30226.02|0
1651238890000|2022-04-29 13:28:10|30226.26|30226.26|30222.72|30222.72|30226.26|30226.26|30222.72|30222.72|0
1651238900000|2022-04-29 13:28:20|30219.19|30219.19|30219.19|30219.19|30219.19|30219.19|30215.65|30215.65|0
1651238920000|2022-04-29 13:28:40|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|0
1651238930000|2022-04-29 13:28:50|30219.19|30219.19|30219.19|30219.19|30219.19|30219.19|30219.19|30219.19|0
1651238950000|2022-04-29 13:29:10|30229.79|30229.79|30219.19|30219.19|30229.79|30229.79|30219.19|30219.19|0
1651238960000|2022-04-29 13:29:20|30219.49|30219.49|30223.02|30223.02|30223.02|30223.02|30219.49|30219.49|0
1651238970000|2022-04-29 13:29:30|30219.49|30219.49|30215.95|30215.95|30219.49|30219.49|30215.95|30215.95|0
1651238980000|2022-04-29 13:29:40|30212.42|30212.42|30212.42|30212.42|30212.42|30212.42|30212.42|30212.42|0
1651238990000|2022-04-29 13:29:50|30212.12|30212.12|30212.12|30212.12|30212.12|30212.12|30212.12|30212.12|0
1651239000000|2022-04-29 13:30:00|30215.65|30215.65|30211.88|30211.88|30215.65|30215.65|30208.34|30208.34|0
1651239010000|2022-04-29 13:30:10|30204.81|30204.81|30201.08|30201.08|30204.81|30204.81|30201.08|30201.08|0
1651239020000|2022-04-29 13:30:20|30200.67|30200.67|30192.89|30192.89|30200.67|30200.67|30192.89|30192.89|0
1651239030000|2022-04-29 13:30:30|30196.43|30196.43|30199.96|30199.96|30203.5|30203.5|30196.43|30196.43|0
1651239040000|2022-04-29 13:30:40|30203.5|30203.5|30199.96|30199.96|30203.5|30203.5|30199.96|30199.96|0
1651239050000|2022-04-29 13:30:50|30196.43|30196.43|30192.89|30192.89|30196.43|30196.43|30192.89|30192.89|0
1651239060000|2022-04-29 13:31:00|30185.82|30185.82|30175.22|30175.22|30185.82|30185.82|30175.22|30175.22|0
1651239070000|2022-04-29 13:31:10|30182.29|30182.29|30185.82|30185.82|30185.82|30185.82|30178.75|30178.75|0
1651239080000|2022-04-29 13:31:20|30182.29|30182.29|30168.15|30168.15|30182.29|30182.29|30168.15|30168.15|0
1651239090000|2022-04-29 13:31:30|30167.85|30167.85|30167.85|30167.85|30167.85|30167.85|30167.85|30167.85|0
1651239100000|2022-04-29 13:31:40|30160.78|30160.78|30164.31|30164.31|30164.31|30164.31|30160.78|30160.78|0
1651239110000|2022-04-29 13:31:50|30167.85|30167.85|30168.45|30168.45|30168.45|30168.45|30167.85|30167.85|0
1651239120000|2022-04-29 13:32:00|30171.98|30171.98|30171.98|30171.98|30171.98|30171.98|30171.98|30171.98|0
1651239130000|2022-04-29 13:32:10|30179.05|30179.05|30182.59|30182.59|30182.59|30182.59|30175.52|30175.52|0
1651239140000|2022-04-29 13:32:20|30179.05|30179.05|30186.42|30186.42|30186.42|30186.42|30179.05|30179.05|0
1651239150000|2022-04-29 13:32:30|30182.89|30182.89|30182.89|30182.89|30182.89|30182.89|30182.89|30182.89|0
1651239160000|2022-04-29 13:32:40|30186.42|30186.42|30186.42|30186.42|30186.42|30186.42|30186.42|30186.42|0
1651239170000|2022-04-29 13:32:50|30193.49|30193.49|30200.86|30200.86|30200.86|30200.86|30189.96|30189.96|0
1651239180000|2022-04-29 13:33:00|30204.4|30204.4|30197.03|30197.03|30204.4|30204.4|30197.03|30197.03|0
1651239190000|2022-04-29 13:33:10|30196.73|30196.73|30186.12|30186.12|30196.73|30196.73|30186.12|30186.12|0
1651239210000|2022-04-29 13:33:30|30179.05|30179.05|30175.52|30175.52|30179.05|30179.05|30175.52|30175.52|0
1651239220000|2022-04-29 13:33:40|30171.98|30171.98|30168.45|30168.45|30171.98|30171.98|30168.45|30168.45|0
1651239230000|2022-04-29 13:33:50|30164.91|30164.91|30164.5|30164.5|30164.91|30164.91|30160.97|30160.97|0
1651239240000|2022-04-29 13:34:00|30160.97|30160.97|30160.97|30160.97|30164.5|30164.5|30160.97|30160.97|0
1651239250000|2022-04-29 13:34:10|30157.43|30157.43|30160.97|30160.97|30160.97|30160.97|30150.36|30150.36|0
1651239260000|2022-04-29 13:34:20|30164.5|30164.5|30163.9|30163.9|30171.57|30171.57|30160.37|30160.37|0
1651239270000|2022-04-29 13:34:30|30164.5|30164.5|30164.5|30164.5|30164.5|30164.5|30164.5|30164.5|0
1651239290000|2022-04-29 13:34:50|30160.97|30160.97|30157.43|30157.43|30160.97|30160.97|30157.43|30157.43|0
1651239300000|2022-04-29 13:35:00|30153.9|30153.9|30150.96|30150.96|30153.9|30153.9|30150.36|30150.36|0
1651239330000|2022-04-29 13:35:30|30154.5|30154.5|30158.63|30158.63|30158.63|30158.63|30154.5|30154.5|0
1651239340000|2022-04-29 13:35:40|30155.1|30155.1|30155.1|30155.1|30155.1|30155.1|30155.1|30155.1|0
1651239350000|2022-04-29 13:35:50|30162.17|30162.17|30162.17|30162.17|30162.17|30162.17|30162.17|30162.17|0
1651239360000|2022-04-29 13:36:00|30158.63|30158.63|30167.2|30167.2|30167.2|30167.2|30155.1|30155.1|0
1651239370000|2022-04-29 13:36:10|30170.73|30170.73|30164.07|30164.07|30171.14|30171.14|30164.07|30164.07|0
1651239380000|2022-04-29 13:36:20|30171.14|30171.14|30164.07|30164.07|30171.14|30171.14|30164.07|30164.07|0
1651239390000|2022-04-29 13:36:30|30160.54|30160.54|30161.14|30161.14|30161.14|30161.14|30157|30157|0
1651239400000|2022-04-29 13:36:40|30157.61|30157.61|30154.07|30154.07|30157.61|30157.61|30154.07|30154.07|0
1651239410000|2022-04-29 13:36:50|30150.54|30150.54|30157.61|30157.61|30157.61|30157.61|30150.54|30150.54|0
1651239420000|2022-04-29 13:37:00|30161.14|30161.14|30161.14|30161.14|30164.68|30164.68|30161.14|30161.14|0
1651239430000|2022-04-29 13:37:10|30157.3|30157.3|30157.91|30157.91|30157.91|30157.91|30153.77|30153.77|0
1651239450000|2022-04-29 13:37:30|30164.98|30164.98|30161.44|30161.44|30164.98|30164.98|30161.44|30161.44|0
1651239460000|2022-04-29 13:37:40|30161.74|30161.74|30154.67|30154.67|30161.74|30161.74|30154.67|30154.67|0
1651239480000|2022-04-29 13:38:00|30158.21|30158.21|30147.6|30147.6|30158.21|30158.21|30147.6|30147.6|0
1651239490000|2022-04-29 13:38:10|30144.07|30144.07|30144.07|30144.07|30144.07|30144.07|30144.07|30144.07|0
1651239500000|2022-04-29 13:38:20|30140.53|30140.53|30144.07|30144.07|30147.6|30147.6|30140.53|30140.53|0
1651239510000|2022-04-29 13:38:30|30151.14|30151.14|30147.6|30147.6|30151.14|30151.14|30147.6|30147.6|0
1651239520000|2022-04-29 13:38:40|30151.14|30151.14|30151.55|30151.55|30154.67|30154.67|30150.32|30150.32|0
1651239540000|2022-04-29 13:39:00|30155.08|30155.08|30155.08|30155.08|30155.08|30155.08|30155.08|30155.08|0
1651239550000|2022-04-29 13:39:10|30158.62|30158.62|30155.08|30155.08|30159.03|30159.03|30155.08|30155.08|0
1651239560000|2022-04-29 13:39:20|30154.48|30154.48|30154.89|30154.89|30154.89|30154.89|30150.95|30150.95|0
1651239570000|2022-04-29 13:39:30|30147.82|30147.82|30161.96|30161.96|30161.96|30161.96|30147.82|30147.82|0
1651239580000|2022-04-29 13:39:40|30165.49|30165.49|30165.49|30165.49|30165.49|30165.49|30165.49|30165.49|0
1651239590000|2022-04-29 13:39:50|30161.96|30161.96|30147.82|30147.82|30161.96|30161.96|30147.82|30147.82|0
1651239600000|2022-04-29 13:40:00|30154.89|30154.89|30158.42|30158.42|30158.42|30158.42|30154.89|30154.89|0
1651239610000|2022-04-29 13:40:10|30154.89|30154.89|30154.89|30154.89|30154.89|30154.89|30154.89|30154.89|0
1651239620000|2022-04-29 13:40:20|30154.48|30154.48|30150.95|30150.95|30154.48|30154.48|30150.95|30150.95|0
1651239630000|2022-04-29 13:40:30|30151.76|30151.76|30148.23|30148.23|30151.76|30151.76|30148.23|30148.23|0
1651239640000|2022-04-29 13:40:40|30144.7|30144.7|30144.7|30144.7|30144.7|30144.7|30144.7|30144.7|0
1651239670000|2022-04-29 13:41:10|30141.16|30141.16|30141.16|30141.16|30141.16|30141.16|30141.16|30141.16|0
1651239680000|2022-04-29 13:41:20|30140.34|30140.34|30140.34|30140.34|30140.34|30140.34|30140.34|30140.34|0
1651239690000|2022-04-29 13:41:30|30140.04|30140.04|30140.04|30140.04|30140.04|30140.04|30140.04|30140.04|0
1651239720000|2022-04-29 13:42:00|30136.51|30136.51|30136.51|30136.51|30140.04|30140.04|30136.51|30136.51|0
1651239730000|2022-04-29 13:42:10|30132.97|30132.97|30129.44|30129.44|30136.51|30136.51|30129.44|30129.44|0
1651239740000|2022-04-29 13:42:20|30132.97|30132.97|30129.44|30129.44|30132.97|30132.97|30129.44|30129.44|0
1651239760000|2022-04-29 13:42:40|30122.37|30122.37|30122.37|30122.37|30122.37|30122.37|30122.37|30122.37|0
1651239770000|2022-04-29 13:42:50|30118.83|30118.83|30117.63|30117.63|30118.83|30118.83|30114.09|30114.09|0
1651239780000|2022-04-29 13:43:00|30117.22|30117.22|30106.61|30106.61|30117.22|30117.22|30106.61|30106.61|0
1651239790000|2022-04-29 13:43:10|30103.08|30103.08|30099.54|30099.54|30103.08|30103.08|30099.54|30099.54|0
1651239800000|2022-04-29 13:43:20|30098.94|30098.94|30098.94|30098.94|30098.94|30098.94|30098.94|30098.94|0
1651239810000|2022-04-29 13:43:30|30095.41|30095.41|30094.81|30094.81|30095.41|30095.41|30094.81|30094.81|0
1651239830000|2022-04-29 13:43:50|30093.91|30093.91|30087.96|30087.96|30094.21|30094.21|30087.14|30087.14|0
1651239840000|2022-04-29 13:44:00|30091.49|30091.49|30087.55|30087.55|30094.62|30094.62|30087.55|30087.55|0
1651239860000|2022-04-29 13:44:20|30091.08|30091.08|30091.08|30091.08|30091.08|30091.08|30091.08|30091.08|0
1651239870000|2022-04-29 13:44:30|30090.48|30090.48|30090.59|30090.59|30090.59|30090.59|30090.18|30090.18|0
1651239880000|2022-04-29 13:44:40|30090.89|30090.89|30089.69|30089.69|30090.89|30090.89|30089.69|30089.69|0
1651239910000|2022-04-29 13:45:10|30093.22|30093.22|30097.36|30097.36|30105.03|30105.03|30093.22|30093.22|0
1651239920000|2022-04-29 13:45:20|30100.9|30100.9|30090.29|30090.29|30100.9|30100.9|30090.29|30090.29|0
1651239930000|2022-04-29 13:45:30|30093.83|30093.83|30118.57|30118.57|30118.57|30118.57|30093.83|30093.83|0
1651239940000|2022-04-29 13:45:40|30118.98|30118.98|30108.37|30108.37|30118.98|30118.98|30108.37|30108.37|0
1651239950000|2022-04-29 13:45:50|30115.44|30115.44|30126.95|30126.95|30127.25|30127.25|30115.44|30115.44|0
1651239960000|2022-04-29 13:46:00|30134.02|30134.02|30144.63|30144.63|30144.63|30144.63|30134.02|30134.02|0
1651239980000|2022-04-29 13:46:20|30148.16|30148.16|30145.03|30145.03|30148.16|30148.16|30145.03|30145.03|0
1651239990000|2022-04-29 13:46:30|30141.5|30141.5|30148.57|30148.57|30148.57|30148.57|30141.5|30141.5|0
1651240010000|2022-04-29 13:46:50|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|0
1651240020000|2022-04-29 13:47:00|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|0
1651240030000|2022-04-29 13:47:10|30145.03|30145.03|30138.76|30138.76|30145.03|30145.03|30137.97|30137.97|0
1651240040000|2022-04-29 13:47:20|30135.22|30135.22|30152.9|30152.9|30152.9|30152.9|30135.22|30135.22|0
1651240050000|2022-04-29 13:47:30|30145.83|30145.83|30167.04|30167.04|30167.04|30167.04|30145.83|30145.83|0
1651240060000|2022-04-29 13:47:40|30167.34|30167.34|30171.47|30171.47|30171.47|30171.47|30167.34|30167.34|0
1651240070000|2022-04-29 13:47:50|30171.17|30171.17|30174.71|30174.71|30174.71|30174.71|30171.17|30171.17|0
1651240080000|2022-04-29 13:48:00|30181.78|30181.78|30178.24|30178.24|30181.78|30181.78|30178.24|30178.24|0
1651240100000|2022-04-29 13:48:20|30171.17|30171.17|30164.1|30164.1|30171.17|30171.17|30164.1|30164.1|0
1651240110000|2022-04-29 13:48:30|30160.57|30160.57|30160.27|30160.27|30160.57|30160.57|30160.27|30160.27|0
1651240130000|2022-04-29 13:48:50|30163.8|30163.8|30163.8|30163.8|30163.8|30163.8|30163.8|30163.8|0
1651240140000|2022-04-29 13:49:00|30163.39|30163.39|30174.3|30174.3|30174.3|30174.3|30163.39|30163.39|0
1651240150000|2022-04-29 13:49:10|30174.6|30174.6|30174.6|30174.6|30174.6|30174.6|30174.6|30174.6|0
1651240160000|2022-04-29 13:49:20|30182.9|30182.9|30182.9|30182.9|30182.9|30182.9|30182.9|30182.9|0
1651240170000|2022-04-29 13:49:30|30189.97|30189.97|30193.5|30193.5|30193.5|30193.5|30189.97|30189.97|0
1651240180000|2022-04-29 13:49:40|30193.8|30193.8|30190.27|30190.27|30197.34|30197.34|30190.27|30190.27|0
1651240190000|2022-04-29 13:49:50|30193.8|30193.8|30193.8|30193.8|30193.8|30193.8|30193.8|30193.8|0
1651240200000|2022-04-29 13:50:00|30193.5|30193.5|30199.15|30199.15|30199.15|30199.15|30191.78|30191.78|0
1651240210000|2022-04-29 13:50:10|30195.62|30195.62|30217.43|30217.43|30217.43|30217.43|30195.62|30195.62|0
1651240220000|2022-04-29 13:50:20|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|0
1651240230000|2022-04-29 13:50:30|30210.36|30210.36|30210.36|30210.36|30210.36|30210.36|30210.36|30210.36|0
1651240240000|2022-04-29 13:50:40|30210.66|30210.66|30210.36|30210.36|30210.66|30210.66|30210.36|30210.36|0
1651240250000|2022-04-29 13:50:50|30213.89|30213.89|30213.89|30213.89|30213.89|30213.89|30213.89|30213.89|0
1651240260000|2022-04-29 13:51:00|30214.19|30214.19|30218.03|30218.03|30218.03|30218.03|30214.19|30214.19|0
1651240280000|2022-04-29 13:51:20|30218.33|30218.33|30218.03|30218.03|30218.33|30218.33|30218.03|30218.03|0
1651240300000|2022-04-29 13:51:40|30214.49|30214.49|30203.89|30203.89|30214.49|30214.49|30203.89|30203.89|0
1651240310000|2022-04-29 13:51:50|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|0
1651240320000|2022-04-29 13:52:00|30193.28|30193.28|30200.35|30200.35|30200.35|30200.35|30193.28|30193.28|0
1651240330000|2022-04-29 13:52:10|30196.82|30196.82|30179.55|30179.55|30196.82|30196.82|30179.55|30179.55|0
1651240340000|2022-04-29 13:52:20|30176.02|30176.02|30176.02|30176.02|30186.62|30186.62|30176.02|30176.02|0
1651240350000|2022-04-29 13:52:30|30183.09|30183.09|30182.49|30182.49|30183.09|30183.09|30182.49|30182.49|0
1651240360000|2022-04-29 13:52:40|30182.79|30182.79|30182.79|30182.79|30182.79|30182.79|30182.79|30182.79|0
1651240370000|2022-04-29 13:52:50|30189.86|30189.86|30196.93|30196.93|30196.93|30196.93|30189.86|30189.86|0
1651240380000|2022-04-29 13:53:00|30200.46|30200.46|30200.46|30200.46|30200.46|30200.46|30200.46|30200.46|0
1651240390000|2022-04-29 13:53:10|30204|30204|30204|30204|30204|30204|30200.46|30200.46|0
1651240410000|2022-04-29 13:53:30|30200.46|30200.46|30186.32|30186.32|30200.46|30200.46|30186.32|30186.32|0
1651240420000|2022-04-29 13:53:40|30189.86|30189.86|30196.93|30196.93|30196.93|30196.93|30189.86|30189.86|0
1651240430000|2022-04-29 13:53:50|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|0
1651240450000|2022-04-29 13:54:10|30197.23|30197.23|30197.23|30197.23|30197.23|30197.23|30197.23|30197.23|0
1651240460000|2022-04-29 13:54:20|30196.93|30196.93|30196.63|30196.63|30196.93|30196.93|30196.63|30196.63|0
1651240470000|2022-04-29 13:54:30|30193.09|30193.09|30189.26|30189.26|30193.09|30193.09|30189.26|30189.26|0
1651240480000|2022-04-29 13:54:40|30185.72|30185.72|30189.26|30189.26|30189.26|30189.26|30185.72|30185.72|0
1651240490000|2022-04-29 13:54:50|30188.85|30188.85|30188.85|30188.85|30188.85|30188.85|30188.85|30188.85|0
1651240500000|2022-04-29 13:55:00|30192.38|30192.38|30196.33|30196.33|30196.33|30196.33|30188.85|30188.85|0
1651240510000|2022-04-29 13:55:10|30192.79|30192.79|30210.47|30210.47|30210.47|30210.47|30192.79|30192.79|0
1651240520000|2022-04-29 13:55:20|30206.93|30206.93|30206.93|30206.93|30206.93|30206.93|30206.93|30206.93|0
1651240530000|2022-04-29 13:55:30|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|0
1651240550000|2022-04-29 13:55:50|30206.93|30206.93|30185.72|30185.72|30210.47|30210.47|30185.72|30185.72|0
1651240560000|2022-04-29 13:56:00|30193.03|30193.03|30187.22|30187.22|30195.07|30195.07|30177.4|30177.4|0
1651240570000|2022-04-29 13:56:10|30190.75|30190.75|30207.17|30207.17|30207.17|30207.17|30190.75|30190.75|0
1651240580000|2022-04-29 13:56:20|30210.71|30210.71|30214.54|30214.54|30214.54|30214.54|30207.47|30207.47|0
1651240590000|2022-04-29 13:56:30|30211.01|30211.01|30228.68|30228.68|30232.22|30232.22|30211.01|30211.01|0
1651240600000|2022-04-29 13:56:40|30221.61|30221.61|30236.35|30236.35|30239.89|30239.89|30221.61|30221.61|0
1651240620000|2022-04-29 13:57:00|30239.89|30239.89|30240.3|30240.3|30240.3|30240.3|30236.35|30236.35|0
1651240630000|2022-04-29 13:57:10|30247.37|30247.37|30250.9|30250.9|30250.9|30250.9|30247.37|30247.37|0
1651240640000|2022-04-29 13:57:20|30254.44|30254.44|30257.97|30257.97|30257.97|30257.97|30254.44|30254.44|0
1651240660000|2022-04-29 13:57:40|30254.44|30254.44|30254.44|30254.44|30254.44|30254.44|30250.9|30250.9|0
1651240670000|2022-04-29 13:57:50|30257.97|30257.97|30254.44|30254.44|30257.97|30257.97|30254.44|30254.44|0
1651240680000|2022-04-29 13:58:00|30261.51|30261.51|30280.49|30280.49|30280.49|30280.49|30261.51|30261.51|0
1651240690000|2022-04-29 13:58:10|30276.96|30276.96|30269.89|30269.89|30276.96|30276.96|30269.89|30269.89|0
1651240700000|2022-04-29 13:58:20|30269.48|30269.48|30269.48|30269.48|30269.48|30269.48|30269.48|30269.48|0
1651240720000|2022-04-29 13:58:40|30265.94|30265.94|30261.81|30261.81|30265.94|30265.94|30254.74|30254.74|0
1651240730000|2022-04-29 13:58:50|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|0
1651240740000|2022-04-29 13:59:00|30275.95|30275.95|30272.41|30272.41|30275.95|30275.95|30272.41|30272.41|0
1651240760000|2022-04-29 13:59:20|30272.71|30272.71|30272.71|30272.71|30272.71|30272.71|30272.71|30272.71|0
1651240770000|2022-04-29 13:59:30|30279.78|30279.78|30283.62|30283.62|30283.62|30283.62|30279.78|30279.78|0
1651240780000|2022-04-29 13:59:40|30280.08|30280.08|30273.01|30273.01|30280.08|30280.08|30265.94|30265.94|0
1651240800000|2022-04-29 14:00:00|30276.55|30276.55|30286.74|30286.74|30287.15|30287.15|30276.55|30276.55|0
1651240810000|2022-04-29 14:00:10|30279.67|30279.67|30279.67|30279.67|30279.67|30279.67|30279.67|30279.67|0
1651240830000|2022-04-29 14:00:30|30290.28|30290.28|30290.28|30290.28|30290.28|30290.28|30290.28|30290.28|0
1651240840000|2022-04-29 14:00:40|30293.81|30293.81|30293.81|30293.81|30293.81|30293.81|30293.81|30293.81|0
1651240850000|2022-04-29 14:00:50|30304.42|30304.42|30304.42|30304.42|30304.42|30304.42|30304.42|30304.42|0
1651240860000|2022-04-29 14:01:00|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|0
1651240870000|2022-04-29 14:01:10|30304.42|30304.42|30303.82|30303.82|30304.42|30304.42|30303.82|30303.82|0
1651240880000|2022-04-29 14:01:20|30307.35|30307.35|30293.21|30293.21|30307.35|30307.35|30293.21|30293.21|0
1651240890000|2022-04-29 14:01:30|30289.68|30289.68|30293.21|30293.21|30293.21|30293.21|30289.68|30289.68|0
1651240900000|2022-04-29 14:01:40|30289.68|30289.68|30287.04|30287.04|30289.68|30289.68|30282.61|30282.61|0
1651240910000|2022-04-29 14:01:50|30290.58|30290.58|30290.58|30290.58|30294.11|30294.11|30290.58|30290.58|0
1651240920000|2022-04-29 14:02:00|30297.65|30297.65|30304.72|30304.72|30304.72|30304.72|30297.65|30297.65|0
1651240930000|2022-04-29 14:02:10|30308.25|30308.25|30308.25|30308.25|30308.25|30308.25|30308.25|30308.25|0
1651240940000|2022-04-29 14:02:20|30309.15|30309.15|30312.39|30312.39|30312.39|30312.39|30308.85|30308.85|0
1651240950000|2022-04-29 14:02:30|30312.09|30312.09|30312.09|30312.09|30312.09|30312.09|30312.09|30312.09|0
1651240960000|2022-04-29 14:02:40|30308.55|30308.55|30301.18|30301.18|30312.09|30312.09|30301.18|30301.18|0
1651240970000|2022-04-29 14:02:50|30304.72|30304.72|30304.72|30304.72|30304.72|30304.72|30304.72|30304.72|0
1651240990000|2022-04-29 14:03:10|30315.32|30315.32|30304.72|30304.72|30315.32|30315.32|30304.72|30304.72|0
1651241000000|2022-04-29 14:03:20|30311.79|30311.79|30311.79|30311.79|30311.79|30311.79|30311.79|30311.79|0
1651241010000|2022-04-29 14:03:30|30315.32|30315.32|30315.73|30315.73|30315.73|30315.73|30315.32|30315.32|0
1651241020000|2022-04-29 14:03:40|30322.8|30322.8|30319.27|30319.27|30322.8|30322.8|30319.27|30319.27|0
1651241030000|2022-04-29 14:03:50|30320.09|30320.09|30316.55|30316.55|30320.09|30320.09|30316.55|30316.55|0
1651241060000|2022-04-29 14:04:20|30323.62|30323.62|30327.16|30327.16|30327.16|30327.16|30323.62|30323.62|0
1651241070000|2022-04-29 14:04:30|30330.69|30330.69|30320.09|30320.09|30330.69|30330.69|30320.09|30320.09|0
1651241080000|2022-04-29 14:04:40|30320.39|30320.39|30320.39|30320.39|30320.39|30320.39|30320.39|30320.39|0
1651241090000|2022-04-29 14:04:50|30323.92|30323.92|30323.92|30323.92|30323.92|30323.92|30323.92|30323.92|0
1651241100000|2022-04-29 14:05:00|30327.46|30327.46|30327.46|30327.46|30327.46|30327.46|30327.46|30327.46|0
1651241110000|2022-04-29 14:05:10|30328.06|30328.06|30328.06|30328.06|30328.06|30328.06|30328.06|30328.06|0
1651241120000|2022-04-29 14:05:20|30331.59|30331.59|30335.13|30335.13|30338.66|30338.66|30331.59|30331.59|0
1651241140000|2022-04-29 14:05:40|30331.59|30331.59|30331.59|30331.59|30331.59|30331.59|30331.59|30331.59|0
1651241150000|2022-04-29 14:05:50|30338.66|30338.66|30345.73|30345.73|30345.73|30345.73|30338.66|30338.66|0
1651241170000|2022-04-29 14:06:10|30352.8|30352.8|30352.8|30352.8|30352.8|30352.8|30352.8|30352.8|0
1651241180000|2022-04-29 14:06:20|30349.27|30349.27|30349.27|30349.27|30349.27|30349.27|30348.97|30348.97|0
1651241190000|2022-04-29 14:06:30|30345.73|30345.73|30345.73|30345.73|30345.73|30345.73|30345.73|30345.73|0
1651241200000|2022-04-29 14:06:40|30349.27|30349.27|30349.27|30349.27|30352.8|30352.8|30349.27|30349.27|0
1651241210000|2022-04-29 14:06:50|30345.73|30345.73|30342.2|30342.2|30345.73|30345.73|30342.2|30342.2|0
1651241230000|2022-04-29 14:07:10|30345.73|30345.73|30345.73|30345.73|30345.73|30345.73|30345.73|30345.73|0
1651241240000|2022-04-29 14:07:20|30342.2|30342.2|30338.66|30338.66|30342.2|30342.2|30338.66|30338.66|0
1651241250000|2022-04-29 14:07:30|30335.13|30335.13|30335.13|30335.13|30335.13|30335.13|30335.13|30335.13|0
1651241260000|2022-04-29 14:07:40|30334.53|30334.53|30327.76|30327.76|30334.83|30334.83|30327.76|30327.76|0
1651241290000|2022-04-29 14:08:10|30324.22|30324.22|30323.92|30323.92|30324.22|30324.22|30323.92|30323.92|0
1651241300000|2022-04-29 14:08:20|30320.39|30320.39|30309.07|30309.07|30320.39|30320.39|30309.07|30309.07|0
1651241310000|2022-04-29 14:08:30|30302|30302|30301.7|30301.7|30302|30302|30301.7|30301.7|0
1651241320000|2022-04-29 14:08:40|30302|30302|30302|30302|30302|30302|30302|30302|0
1651241330000|2022-04-29 14:08:50|30298.47|30298.47|30298.47|30298.47|30298.47|30298.47|30298.47|30298.47|0
1651241340000|2022-04-29 14:09:00|30305.54|30305.54|30298.77|30298.77|30305.84|30305.84|30298.77|30298.77|0
1651241350000|2022-04-29 14:09:10|30305.84|30305.84|30305.84|30305.84|30305.84|30305.84|30305.84|30305.84|0
1651241360000|2022-04-29 14:09:20|30309.37|30309.37|30309.37|30309.37|30309.37|30309.37|30309.37|30309.37|0
1651241370000|2022-04-29 14:09:30|30312.91|30312.91|30312.91|30312.91|30312.91|30312.91|30312.91|30312.91|0
1651241380000|2022-04-29 14:09:40|30316.44|30316.44|30309.37|30309.37|30316.44|30316.44|30309.37|30309.37|0
1651241390000|2022-04-29 14:09:50|30309.67|30309.67|30306.14|30306.14|30309.67|30309.67|30306.14|30306.14|0
1651241400000|2022-04-29 14:10:00|30309.67|30309.67|30313.81|30313.81|30313.81|30313.81|30309.67|30309.67|0
1651241410000|2022-04-29 14:10:10|30314.11|30314.11|30314.11|30314.11|30314.11|30314.11|30314.11|30314.11|0
1651241420000|2022-04-29 14:10:20|30313.81|30313.81|30320.88|30320.88|30320.88|30320.88|30310.27|30310.27|0
1651241430000|2022-04-29 14:10:30|30317.34|30317.34|30310.27|30310.27|30317.34|30317.34|30310.27|30310.27|0
1651241450000|2022-04-29 14:10:50|30313.81|30313.81|30313.81|30313.81|30313.81|30313.81|30313.81|30313.81|0
1651241460000|2022-04-29 14:11:00|30310.27|30310.27|30299.37|30299.37|30310.27|30310.27|30299.37|30299.37|0
1651241470000|2022-04-29 14:11:10|30295.83|30295.83|30302.6|30302.6|30302.9|30302.9|30295.83|30295.83|0
1651241480000|2022-04-29 14:11:20|30295.53|30295.53|30292|30292|30295.53|30295.53|30292|30292|0
1651241490000|2022-04-29 14:11:30|30291.7|30291.7|30295.23|30295.23|30295.23|30295.23|30291.7|30291.7|0
1651241510000|2022-04-29 14:11:50|30298.77|30298.77|30295.23|30295.23|30298.77|30298.77|30295.23|30295.23|0
1651241520000|2022-04-29 14:12:00|30298.77|30298.77|30299.07|30299.07|30299.07|30299.07|30298.77|30298.77|0
1651241530000|2022-04-29 14:12:10|30306.74|30306.74|30303.2|30303.2|30306.74|30306.74|30303.2|30303.2|0
1651241540000|2022-04-29 14:12:20|30304.02|30304.02|30304.43|30304.43|30304.43|30304.43|30304.02|30304.02|0
1651241550000|2022-04-29 14:12:30|30304.84|30304.84|30307.97|30307.97|30307.97|30307.97|30300.9|30300.9|0
1651241560000|2022-04-29 14:12:40|30307.56|30307.56|30311.09|30311.09|30311.09|30311.09|30307.56|30307.56|0
1651241570000|2022-04-29 14:12:50|30314.63|30314.63|30314.63|30314.63|30314.63|30314.63|30314.63|30314.63|0
1651241580000|2022-04-29 14:13:00|30307.56|30307.56|30311.28|30311.28|30311.69|30311.69|30307.56|30307.56|0
1651241590000|2022-04-29 14:13:10|30311.89|30311.89|30311.89|30311.89|30311.89|30311.89|30311.89|30311.89|0
1651241600000|2022-04-29 14:13:20|30315.42|30315.42|30315.42|30315.42|30315.42|30315.42|30315.42|30315.42|0
1651241610000|2022-04-29 14:13:30|30318.96|30318.96|30315.42|30315.42|30318.96|30318.96|30315.42|30315.42|0
1651241620000|2022-04-29 14:13:40|30311.89|30311.89|30304.82|30304.82|30311.89|30311.89|30304.82|30304.82|0
1651241630000|2022-04-29 14:13:50|30311.89|30311.89|30311.59|30311.59|30311.89|30311.89|30311.59|30311.59|0
1651241640000|2022-04-29 14:14:00|30311.83|30311.83|30311.83|30311.83|30311.83|30311.83|30311.83|30311.83|0
1651241650000|2022-04-29 14:14:10|30315.36|30315.36|30304.27|30304.27|30315.36|30315.36|30304.27|30304.27|0
1651241660000|2022-04-29 14:14:20|30304.68|30304.68|30296.71|30296.71|30304.68|30304.68|30296.71|30296.71|0
1651241670000|2022-04-29 14:14:30|30300.25|30300.25|30296.71|30296.71|30300.25|30300.25|30296.71|30296.71|0
1651241680000|2022-04-29 14:14:40|30286.11|30286.11|30282.57|30282.57|30286.11|30286.11|30282.57|30282.57|0
1651241690000|2022-04-29 14:14:50|30279.04|30279.04|30282.57|30282.57|30282.57|30282.57|30279.04|30279.04|0
1651241700000|2022-04-29 14:15:00|30282.27|30282.27|30289.34|30289.34|30289.34|30289.34|30282.27|30282.27|0
1651241710000|2022-04-29 14:15:10|30292.88|30292.88|30292.88|30292.88|30292.88|30292.88|30292.88|30292.88|0
1651241720000|2022-04-29 14:15:20|30289.34|30289.34|30300.49|30300.49|30300.49|30300.49|30289.34|30289.34|0
1651241740000|2022-04-29 14:15:40|30293.42|30293.42|30293.42|30293.42|30293.42|30293.42|30293.42|30293.42|0
1651241750000|2022-04-29 14:15:50|30289.88|30289.88|30296.95|30296.95|30296.95|30296.95|30289.88|30289.88|0
1651241760000|2022-04-29 14:16:00|30293.42|30293.42|30285.94|30285.94|30293.42|30293.42|30285.94|30285.94|0
1651241780000|2022-04-29 14:16:20|30271.8|30271.8|30266.95|30266.95|30271.8|30271.8|30263.42|30263.42|0
1651241790000|2022-04-29 14:16:30|30259.88|30259.88|30273.05|30273.05|30273.05|30273.05|30258.98|30258.98|0
1651241800000|2022-04-29 14:16:40|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30273.05|30273.05|0
1651241810000|2022-04-29 14:16:50|30280.12|30280.12|30280.12|30280.12|30280.12|30280.12|30280.12|30280.12|0
1651241820000|2022-04-29 14:17:00|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|0
1651241830000|2022-04-29 14:17:10|30273.05|30273.05|30271.93|30271.93|30276.28|30276.28|30271.93|30271.93|0
1651241840000|2022-04-29 14:17:20|30268.39|30268.39|30268.39|30268.39|30268.39|30268.39|30268.39|30268.39|0
1651241850000|2022-04-29 14:17:30|30275.46|30275.46|30263.96|30263.96|30275.46|30275.46|30263.96|30263.96|0
1651241860000|2022-04-29 14:17:40|30256.89|30256.89|30260.01|30260.01|30260.01|30260.01|30252.34|30252.34|0
1651241870000|2022-04-29 14:17:50|30267.08|30267.08|30263.55|30263.55|30267.08|30267.08|30263.55|30263.55|0
1651241880000|2022-04-29 14:18:00|30267.08|30267.08|30267.68|30267.68|30267.68|30267.68|30267.08|30267.08|0
1651241890000|2022-04-29 14:18:10|30271.22|30271.22|30274.75|30274.75|30274.75|30274.75|30271.22|30271.22|0
1651241900000|2022-04-29 14:18:20|30278.29|30278.29|30274.75|30274.75|30278.29|30278.29|30271.22|30271.22|0
1651241910000|2022-04-29 14:18:30|30271.22|30271.22|30267.68|30267.68|30271.22|30271.22|30267.68|30267.68|0
1651241930000|2022-04-29 14:18:50|30268.28|30268.28|30268.28|30268.28|30268.28|30268.28|30268.28|30268.28|0
1651241940000|2022-04-29 14:19:00|30267.68|30267.68|30259.11|30259.11|30267.68|30267.68|30259.11|30259.11|0
1651241950000|2022-04-29 14:19:10|30262.65|30262.65|30262.65|30262.65|30262.65|30262.65|30262.65|30262.65|0
1651241960000|2022-04-29 14:19:20|30266.18|30266.18|30266.18|30266.18|30266.18|30266.18|30266.18|30266.18|0
1651241970000|2022-04-29 14:19:30|30262.65|30262.65|30259.11|30259.11|30262.65|30262.65|30259.11|30259.11|0
1651241980000|2022-04-29 14:19:40|30258.7|30258.7|30258.7|30258.7|30258.7|30258.7|30258.7|30258.7|0
1651241990000|2022-04-29 14:19:50|30262.24|30262.24|30261.64|30261.64|30262.24|30262.24|30261.64|30261.64|0
1651242000000|2022-04-29 14:20:00|30258.1|30258.1|30254.57|30254.57|30261.64|30261.64|30254.57|30254.57|0
1651242020000|2022-04-29 14:20:20|30253.06|30253.06|30256.9|30256.9|30256.9|30256.9|30253.06|30253.06|0
1651242030000|2022-04-29 14:20:30|30260.43|30260.43|30267.5|30267.5|30267.5|30267.5|30260.43|30260.43|0
1651242040000|2022-04-29 14:20:40|30274.57|30274.57|30274.98|30274.98|30274.98|30274.98|30274.57|30274.57|0
1651242060000|2022-04-29 14:21:00|30274.16|30274.16|30274.76|30274.76|30274.76|30274.76|30271.23|30271.23|0
1651242080000|2022-04-29 14:21:20|30271.23|30271.23|30278.9|30278.9|30278.9|30278.9|30271.23|30271.23|0
1651242110000|2022-04-29 14:21:50|30282.44|30282.44|30282.44|30282.44|30282.44|30282.44|30282.44|30282.44|0
1651242120000|2022-04-29 14:22:00|30285.97|30285.97|30278.9|30278.9|30285.97|30285.97|30278.9|30278.9|0
1651242130000|2022-04-29 14:22:10|30285.97|30285.97|30279.5|30279.5|30286.57|30286.57|30279.5|30279.5|0
1651242150000|2022-04-29 14:22:30|30283.04|30283.04|30283.04|30283.04|30283.04|30283.04|30283.04|30283.04|0
1651242180000|2022-04-29 14:23:00|30283.45|30283.45|30283.45|30283.45|30283.45|30283.45|30283.45|30283.45|0
1651242190000|2022-04-29 14:23:10|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|0
1651242200000|2022-04-29 14:23:20|30286.38|30286.38|30286.38|30286.38|30286.38|30286.38|30286.38|30286.38|0
1651242220000|2022-04-29 14:23:40|30282.85|30282.85|30286.68|30286.68|30286.68|30286.68|30282.85|30282.85|0
1651242230000|2022-04-29 14:23:50|30283.15|30283.15|30286.68|30286.68|30286.68|30286.68|30283.15|30283.15|0
1651242240000|2022-04-29 14:24:00|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|0
1651242250000|2022-04-29 14:24:10|30283.45|30283.45|30286.98|30286.98|30286.98|30286.98|30283.45|30283.45|0
1651242260000|2022-04-29 14:24:20|30283.45|30283.45|30283.45|30283.45|30283.45|30283.45|30283.45|30283.45|0
1651242310000|2022-04-29 14:25:10|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|30286.98|0
1651242330000|2022-04-29 14:25:30|30286.68|30286.68|30278.79|30278.79|30286.68|30286.68|30278.79|30278.79|0
1651242340000|2022-04-29 14:25:40|30282.33|30282.33|30282.33|30282.33|30282.33|30282.33|30282.33|30282.33|0
1651242350000|2022-04-29 14:25:50|30285.86|30285.86|30289.4|30289.4|30289.4|30289.4|30285.86|30285.86|0
1651242360000|2022-04-29 14:26:00|30292.93|30292.93|30293.02|30293.02|30293.43|30293.43|30292.2|30292.2|0
1651242380000|2022-04-29 14:26:20|30300.09|30300.09|30296.56|30296.56|30300.09|30300.09|30296.56|30296.56|0
1651242390000|2022-04-29 14:26:30|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|0
1651242410000|2022-04-29 14:26:50|30293.02|30293.02|30288.89|30288.89|30296.56|30296.56|30288.89|30288.89|0
1651242420000|2022-04-29 14:27:00|30285.35|30285.35|30285.35|30285.35|30285.35|30285.35|30278.28|30278.28|0
1651242430000|2022-04-29 14:27:10|30281.82|30281.82|30281.82|30281.82|30281.82|30281.82|30281.82|30281.82|0
1651242440000|2022-04-29 14:27:20|30285.35|30285.35|30281.82|30281.82|30285.35|30285.35|30281.82|30281.82|0
1651242460000|2022-04-29 14:27:40|30273.93|30273.93|30274.34|30274.34|30274.34|30274.34|30273.52|30273.52|0
1651242470000|2022-04-29 14:27:50|30274.04|30274.04|30274.04|30274.04|30274.45|30274.45|30274.04|30274.04|0
1651242480000|2022-04-29 14:28:00|30270.5|30270.5|30266.97|30266.97|30270.5|30270.5|30266.97|30266.97|0
1651242490000|2022-04-29 14:28:10|30263.43|30263.43|30257.94|30257.94|30263.43|30263.43|30250.87|30250.87|0
1651242500000|2022-04-29 14:28:20|30257.34|30257.34|30253.8|30253.8|30257.34|30257.34|30253.8|30253.8|0
1651242520000|2022-04-29 14:28:40|30250.27|30250.27|30243.2|30243.2|30250.27|30250.27|30243.2|30243.2|0
1651242530000|2022-04-29 14:28:50|30239.66|30239.66|30239.25|30239.25|30239.66|30239.66|30239.25|30239.25|0
1651242540000|2022-04-29 14:29:00|30238.65|30238.65|30238.65|30238.65|30238.65|30238.65|30228.05|30228.05|0
1651242550000|2022-04-29 14:29:10|30242.18|30242.18|30252.79|30252.79|30252.79|30252.79|30238.65|30238.65|0
1651242560000|2022-04-29 14:29:20|30249.25|30249.25|30249.25|30249.25|30249.25|30249.25|30249.25|30249.25|0
1651242570000|2022-04-29 14:29:30|30252.79|30252.79|30256.32|30256.32|30256.32|30256.32|30252.79|30252.79|0
1651242580000|2022-04-29 14:29:40|30252.79|30252.79|30242.18|30242.18|30252.79|30252.79|30242.18|30242.18|0
1651242590000|2022-04-29 14:29:50|30245.72|30245.72|30238.05|30238.05|30245.72|30245.72|30238.05|30238.05|0
1651242600000|2022-04-29 14:30:00|30241.58|30241.58|30237.42|30237.42|30241.58|30241.58|30236.82|30236.82|0
1651242620000|2022-04-29 14:30:20|30230.35|30230.35|30237.72|30237.72|30237.72|30237.72|30230.35|30230.35|0
1651242630000|2022-04-29 14:30:30|30241.26|30241.26|30241.26|30241.26|30241.26|30241.26|30241.26|30241.26|0
1651242640000|2022-04-29 14:30:40|30237.72|30237.72|30234.19|30234.19|30237.72|30237.72|30234.19|30234.19|0
1651242650000|2022-04-29 14:30:50|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|0
1651242660000|2022-04-29 14:31:00|30244.79|30244.79|30230.65|30230.65|30244.79|30244.79|30230.65|30230.65|0
1651242670000|2022-04-29 14:31:10|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|0
1651242680000|2022-04-29 14:31:20|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|0
1651242690000|2022-04-29 14:31:30|30230.65|30230.65|30230.65|30230.65|30230.65|30230.65|30230.65|30230.65|0
1651242700000|2022-04-29 14:31:40|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|0
1651242710000|2022-04-29 14:31:50|30230.65|30230.65|30227.12|30227.12|30230.65|30230.65|30227.12|30227.12|0
1651242720000|2022-04-29 14:32:00|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|30234.19|0
1651242730000|2022-04-29 14:32:10|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|30237.72|0
1651242740000|2022-04-29 14:32:20|30238.2|30238.2|30241.74|30241.74|30241.74|30241.74|30238.2|30238.2|0
1651242750000|2022-04-29 14:32:30|30249.11|30249.11|30245.58|30245.58|30249.11|30249.11|30245.58|30245.58|0
1651242760000|2022-04-29 14:32:40|30249.11|30249.11|30242.04|30242.04|30249.11|30249.11|30242.04|30242.04|0
1651242770000|2022-04-29 14:32:50|30238.51|30238.51|30234.97|30234.97|30238.51|30238.51|30234.97|30234.97|0
1651242780000|2022-04-29 14:33:00|30238.51|30238.51|30238.51|30238.51|30238.51|30238.51|30238.51|30238.51|0
1651242790000|2022-04-29 14:33:10|30238.2|30238.2|30238.2|30238.2|30238.2|30238.2|30238.2|30238.2|0
1651242800000|2022-04-29 14:33:20|30241.74|30241.74|30241.74|30241.74|30241.74|30241.74|30241.74|30241.74|0
1651242810000|2022-04-29 14:33:30|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|0
1651242820000|2022-04-29 14:33:40|30238.81|30238.81|30238.81|30238.81|30238.81|30238.81|30238.81|30238.81|0
1651242850000|2022-04-29 14:34:10|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|0
1651242870000|2022-04-29 14:34:30|30249.41|30249.41|30242.64|30242.64|30249.71|30249.71|30242.64|30242.64|0
1651242880000|2022-04-29 14:34:40|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|30238.81|30238.81|0
1651242900000|2022-04-29 14:35:00|30238.81|30238.81|30238.51|30238.51|30238.81|30238.81|30238.51|30238.51|0
1651242910000|2022-04-29 14:35:10|30231.44|30231.44|30231.44|30231.44|30231.44|30231.44|30231.44|30231.44|0
1651242930000|2022-04-29 14:35:30|30227.6|30227.6|30227.6|30227.6|30227.6|30227.6|30224.07|30224.07|0
1651242940000|2022-04-29 14:35:40|30227|30227|30227|30227|30227|30227|30227|30227|0
1651242950000|2022-04-29 14:35:50|30223.46|30223.46|30223.46|30223.46|30223.46|30223.46|30223.46|30223.46|0
1651242960000|2022-04-29 14:36:00|30219.93|30219.93|30219.93|30219.93|30219.93|30219.93|30212.86|30212.86|0
1651242970000|2022-04-29 14:36:10|30219.11|30219.11|30219.11|30219.11|30219.11|30219.11|30219.11|30219.11|0
1651242980000|2022-04-29 14:36:20|30218.81|30218.81|30219.22|30219.22|30219.22|30219.22|30218.81|30218.81|0
1651242990000|2022-04-29 14:36:30|30222.75|30222.75|30226.29|30226.29|30226.29|30226.29|30222.75|30222.75|0
1651243000000|2022-04-29 14:36:40|30229.82|30229.82|30229.82|30229.82|30229.82|30229.82|30229.82|30229.82|0
1651243020000|2022-04-29 14:37:00|30233.36|30233.36|30229.82|30229.82|30233.36|30233.36|30229.82|30229.82|0
1651243040000|2022-04-29 14:37:20|30233.36|30233.36|30233.36|30233.36|30233.36|30233.36|30233.36|30233.36|0
1651243050000|2022-04-29 14:37:30|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|0
1651243060000|2022-04-29 14:37:40|30240.13|30240.13|30240.13|30240.13|30240.13|30240.13|30240.13|30240.13|0
1651243070000|2022-04-29 14:37:50|30243.66|30243.66|30246.9|30246.9|30247.2|30247.2|30243.66|30243.66|0
1651243080000|2022-04-29 14:38:00|30250.43|30250.43|30250.43|30250.43|30250.43|30250.43|30250.43|30250.43|0
1651243090000|2022-04-29 14:38:10|30253.97|30253.97|30254.27|30254.27|30254.27|30254.27|30253.97|30253.97|0
1651243100000|2022-04-29 14:38:20|30250.73|30250.73|30250.73|30250.73|30250.73|30250.73|30250.73|30250.73|0
1651243110000|2022-04-29 14:38:30|30254.27|30254.27|30254.27|30254.27|30254.27|30254.27|30254.27|30254.27|0
1651243130000|2022-04-29 14:38:50|30257.8|30257.8|30257.8|30257.8|30261.34|30261.34|30257.8|30257.8|0
1651243150000|2022-04-29 14:39:10|30261.34|30261.34|30257.8|30257.8|30261.34|30261.34|30257.8|30257.8|0
1651243160000|2022-04-29 14:39:20|30258.1|30258.1|30254.16|30254.16|30258.1|30258.1|30250.62|30250.62|0
1651243180000|2022-04-29 14:39:40|30254.46|30254.46|30250.1|30250.1|30257.99|30257.99|30250.1|30250.1|0
1651243200000|2022-04-29 14:40:00|30249.8|30249.8|30249.8|30249.8|30249.8|30249.8|30249.8|30249.8|0
1651243220000|2022-04-29 14:40:20|30253.34|30253.34|30249.8|30249.8|30256.87|30256.87|30249.8|30249.8|0
1651243230000|2022-04-29 14:40:30|30246.27|30246.27|30246.27|30246.27|30246.27|30246.27|30246.27|30246.27|0
1651243250000|2022-04-29 14:40:50|30249.8|30249.8|30250.1|30250.1|30250.1|30250.1|30249.8|30249.8|0
1651243260000|2022-04-29 14:41:00|30246.57|30246.57|30246.57|30246.57|30246.57|30246.57|30246.57|30246.57|0
1651243270000|2022-04-29 14:41:10|30250.1|30250.1|30250.51|30250.51|30250.51|30250.51|30250.1|30250.1|0
1651243280000|2022-04-29 14:41:20|30254.05|30254.05|30254.05|30254.05|30254.05|30254.05|30254.05|30254.05|0
1651243300000|2022-04-29 14:41:40|30250.51|30250.51|30246.98|30246.98|30250.51|30250.51|30246.98|30246.98|0
1651243310000|2022-04-29 14:41:50|30243.44|30243.44|30239.91|30239.91|30243.44|30243.44|30239.91|30239.91|0
1651243330000|2022-04-29 14:42:10|30243.44|30243.44|30254.05|30254.05|30254.05|30254.05|30243.44|30243.44|0
1651243340000|2022-04-29 14:42:20|30254.95|30254.95|30251.42|30251.42|30254.95|30254.95|30251.42|30251.42|0
1651243350000|2022-04-29 14:42:30|30247.88|30247.88|30247.88|30247.88|30247.88|30247.88|30247.88|30247.88|0
1651243360000|2022-04-29 14:42:40|30251.42|30251.42|30251.42|30251.42|30251.42|30251.42|30251.42|30251.42|0
1651243390000|2022-04-29 14:43:10|30254.95|30254.95|30254.95|30254.95|30254.95|30254.95|30254.95|30254.95|0
1651243410000|2022-04-29 14:43:30|30254.35|30254.35|30254.35|30254.35|30254.35|30254.35|30254.35|30254.35|0
1651243420000|2022-04-29 14:43:40|30253.87|30253.87|30250.33|30250.33|30253.87|30253.87|30250.33|30250.33|0
1651243430000|2022-04-29 14:43:50|30253.87|30253.87|30253.35|30253.35|30253.87|30253.87|30253.35|30253.35|0
1651243440000|2022-04-29 14:44:00|30253.76|30253.76|30250.22|30250.22|30253.76|30253.76|30250.22|30250.22|0
1651243460000|2022-04-29 14:44:20|30246.69|30246.69|30246.69|30246.69|30246.69|30246.69|30246.69|30246.69|0
1651243470000|2022-04-29 14:44:30|30253.76|30253.76|30253.76|30253.76|30253.76|30253.76|30253.76|30253.76|0
1651243480000|2022-04-29 14:44:40|30250.22|30250.22|30250.22|30250.22|30250.22|30250.22|30250.22|30250.22|0
1651243490000|2022-04-29 14:44:50|30246.69|30246.69|30249.62|30249.62|30250.22|30250.22|30246.69|30246.69|0
1651243500000|2022-04-29 14:45:00|30246.09|30246.09|30246.09|30246.09|30246.09|30246.09|30246.09|30246.09|0
1651243520000|2022-04-29 14:45:20|30242.55|30242.55|30239.02|30239.02|30242.55|30242.55|30239.02|30239.02|0
1651243530000|2022-04-29 14:45:30|30238.41|30238.41|30238.41|30238.41|30245.48|30245.48|30238.41|30238.41|0
1651243560000|2022-04-29 14:46:00|30238.66|30238.66|30246.03|30246.03|30246.03|30246.03|30238.66|30238.66|0
1651243570000|2022-04-29 14:46:10|30246.44|30246.44|30242.9|30242.9|30246.44|30246.44|30239.37|30239.37|0
1651243580000|2022-04-29 14:46:20|30242.6|30242.6|30246.14|30246.14|30246.14|30246.14|30242.6|30242.6|0
1651243600000|2022-04-29 14:46:40|30245.54|30245.54|30242|30242|30245.54|30245.54|30242|30242|0
1651243620000|2022-04-29 14:47:00|30238.47|30238.47|30238.47|30238.47|30238.47|30238.47|30234.93|30234.93|0
1651243630000|2022-04-29 14:47:10|30238.17|30238.17|30238.17|30238.17|30238.17|30238.17|30238.17|30238.17|0
1651243640000|2022-04-29 14:47:20|30237.87|30237.87|30237.87|30237.87|30237.87|30237.87|30237.87|30237.87|0
1651243660000|2022-04-29 14:47:40|30234.33|30234.33|30220.19|30220.19|30234.33|30234.33|30220.19|30220.19|0
1651243670000|2022-04-29 14:47:50|30223.73|30223.73|30223.42|30223.42|30223.73|30223.73|30223.42|30223.42|0
1651243680000|2022-04-29 14:48:00|30223.02|30223.02|30219.48|30219.48|30223.02|30223.02|30219.07|30219.07|0
1651243690000|2022-04-29 14:48:10|30218.88|30218.88|30218.58|30218.58|30218.88|30218.88|30218.58|30218.58|0
1651243700000|2022-04-29 14:48:20|30215.04|30215.04|30215.04|30215.04|30215.04|30215.04|30215.04|30215.04|0
1651243720000|2022-04-29 14:48:40|30218.58|30218.58|30222.11|30222.11|30222.11|30222.11|30218.58|30218.58|0
1651243730000|2022-04-29 14:48:50|30218.58|30218.58|30211.51|30211.51|30218.58|30218.58|30211.51|30211.51|0
1651243740000|2022-04-29 14:49:00|30215.04|30215.04|30215.04|30215.04|30215.04|30215.04|30215.04|30215.04|0
1651243750000|2022-04-29 14:49:10|30222.11|30222.11|30218.58|30218.58|30222.11|30222.11|30218.58|30218.58|0
1651243780000|2022-04-29 14:49:40|30222.11|30222.11|30225.65|30225.65|30225.65|30225.65|30222.11|30222.11|0
1651243800000|2022-04-29 14:50:00|30229.18|30229.18|30232.72|30232.72|30232.72|30232.72|30229.18|30229.18|0
1651243820000|2022-04-29 14:50:20|30233.32|30233.32|30233.32|30233.32|30233.32|30233.32|30233.32|30233.32|0
1651243830000|2022-04-29 14:50:30|30233.62|30233.62|30233.62|30233.62|30233.62|30233.62|30233.62|30233.62|0
1651243840000|2022-04-29 14:50:40|30247.76|30247.76|30248.88|30248.88|30251.29|30251.29|30247.76|30247.76|0
1651243850000|2022-04-29 14:50:50|30259.48|30259.48|30259.48|30259.48|30259.48|30259.48|30255.95|30255.95|0
1651243860000|2022-04-29 14:51:00|30263.02|30263.02|30259.48|30259.48|30263.02|30263.02|30259.48|30259.48|0
1651243880000|2022-04-29 14:51:20|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|0
1651243890000|2022-04-29 14:51:30|30256.25|30256.25|30256.25|30256.25|30256.25|30256.25|30256.25|30256.25|0
1651243900000|2022-04-29 14:51:40|30259.78|30259.78|30255.95|30255.95|30259.78|30259.78|30255.95|30255.95|0
1651243910000|2022-04-29 14:51:50|30263.02|30263.02|30259.48|30259.48|30263.02|30263.02|30259.48|30259.48|0
1651243920000|2022-04-29 14:52:00|30260.09|30260.09|30260.09|30260.09|30260.09|30260.09|30260.09|30260.09|0
1651243930000|2022-04-29 14:52:10|30260.49|30260.49|30260.49|30260.49|30260.49|30260.49|30260.49|30260.49|0
1651243940000|2022-04-29 14:52:20|30260.98|30260.98|30264.51|30264.51|30264.51|30264.51|30260.98|30260.98|0
1651243960000|2022-04-29 14:52:40|30260.98|30260.98|30257.44|30257.44|30260.98|30260.98|30257.44|30257.44|0
1651243970000|2022-04-29 14:52:50|30260.98|30260.98|30264.51|30264.51|30264.51|30264.51|30260.98|30260.98|0
1651244000000|2022-04-29 14:53:20|30268.05|30268.05|30266.02|30266.02|30269.55|30269.55|30266.02|30266.02|0
1651244030000|2022-04-29 14:53:50|30266.26|30266.26|30266.26|30266.26|30266.26|30266.26|30266.26|30266.26|0
1651244040000|2022-04-29 14:54:00|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|0
1651244050000|2022-04-29 14:54:10|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|0
1651244070000|2022-04-29 14:54:30|30269.49|30269.49|30273.03|30273.03|30273.03|30273.03|30269.49|30269.49|0
1651244080000|2022-04-29 14:54:40|30265.96|30265.96|30265.96|30265.96|30265.96|30265.96|30265.96|30265.96|0
1651244100000|2022-04-29 14:55:00|30266.37|30266.37|30266.37|30266.37|30266.37|30266.37|30266.37|30266.37|0
1651244110000|2022-04-29 14:55:10|30269.9|30269.9|30276.97|30276.97|30276.97|30276.97|30269.9|30269.9|0
1651244130000|2022-04-29 14:55:30|30273.44|30273.44|30277.16|30277.16|30277.16|30277.16|30273.44|30273.44|0
1651244140000|2022-04-29 14:55:40|30276.86|30276.86|30266.26|30266.26|30276.86|30276.86|30266.26|30266.26|0
1651244150000|2022-04-29 14:55:50|30265.96|30265.96|30265.96|30265.96|30265.96|30265.96|30265.96|30265.96|0
1651244160000|2022-04-29 14:56:00|30269.49|30269.49|30269.49|30269.49|30269.49|30269.49|30269.49|30269.49|0
1651244170000|2022-04-29 14:56:10|30273.03|30273.03|30276.56|30276.56|30276.56|30276.56|30273.03|30273.03|0
1651244180000|2022-04-29 14:56:20|30276.86|30276.86|30276.86|30276.86|30276.86|30276.86|30276.86|30276.86|0
1651244190000|2022-04-29 14:56:30|30280.4|30280.4|30276.86|30276.86|30280.4|30280.4|30276.86|30276.86|0
1651244200000|2022-04-29 14:56:40|30273.33|30273.33|30269.79|30269.79|30273.33|30273.33|30269.79|30269.79|0
1651244230000|2022-04-29 14:57:10|30269.07|30269.07|30265.53|30265.53|30269.07|30269.07|30265.53|30265.53|0
1651244240000|2022-04-29 14:57:20|30269.07|30269.07|30272.6|30272.6|30272.6|30272.6|30269.07|30269.07|0
1651244250000|2022-04-29 14:57:30|30269.07|30269.07|30272.6|30272.6|30272.6|30272.6|30269.07|30269.07|0
1651244260000|2022-04-29 14:57:40|30276.14|30276.14|30276.14|30276.14|30276.14|30276.14|30276.14|30276.14|0
1651244270000|2022-04-29 14:57:50|30279.67|30279.67|30283.7|30283.7|30283.7|30283.7|30279.67|30279.67|0
1651244280000|2022-04-29 14:58:00|30280.16|30280.16|30283.7|30283.7|30283.7|30283.7|30280.16|30280.16|0
1651244300000|2022-04-29 14:58:20|30283.94|30283.94|30284.67|30284.67|30284.67|30284.67|30283.94|30283.94|0
1651244310000|2022-04-29 14:58:30|30277.6|30277.6|30277.6|30277.6|30277.6|30277.6|30277.6|30277.6|0
1651244320000|2022-04-29 14:58:40|30274.06|30274.06|30274.06|30274.06|30274.06|30274.06|30274.06|30274.06|0
1651244330000|2022-04-29 14:58:50|30270.53|30270.53|30270.53|30270.53|30270.53|30270.53|30270.53|30270.53|0
1651244340000|2022-04-29 14:59:00|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|0
1651244360000|2022-04-29 14:59:20|30266.69|30266.69|30270.23|30270.23|30270.23|30270.23|30266.69|30266.69|0
1651244370000|2022-04-29 14:59:30|30266.69|30266.69|30260.52|30260.52|30267.29|30267.29|30260.22|30260.22|0
1651244380000|2022-04-29 14:59:40|30267.59|30267.59|30260.52|30260.52|30267.59|30267.59|30260.52|30260.52|0
1651244390000|2022-04-29 14:59:50|30256.99|30256.99|30256.99|30256.99|30256.99|30256.99|30256.99|30256.99|0
1651244400000|2022-04-29 15:00:00|30253.45|30253.45|30250.22|30250.22|30253.75|30253.75|30250.22|30250.22|0
1651244410000|2022-04-29 15:00:10|30246.68|30246.68|30246.68|30246.68|30246.68|30246.68|30246.68|30246.68|0
1651244420000|2022-04-29 15:00:20|30250.22|30250.22|30243.15|30243.15|30250.22|30250.22|30243.15|30243.15|0
1651244440000|2022-04-29 15:00:40|30242.85|30242.85|30246.38|30246.38|30246.38|30246.38|30242.85|30242.85|0
1651244450000|2022-04-29 15:00:50|30249.92|30249.92|30249.92|30249.92|30249.92|30249.92|30249.92|30249.92|0
1651244460000|2022-04-29 15:01:00|30246.38|30246.38|30246.38|30246.38|30246.38|30246.38|30246.38|30246.38|0
1651244470000|2022-04-29 15:01:10|30246.68|30246.68|30243.15|30243.15|30246.68|30246.68|30243.15|30243.15|0
1651244480000|2022-04-29 15:01:20|30239.61|30239.61|30232.54|30232.54|30243.15|30243.15|30232.54|30232.54|0
1651244490000|2022-04-29 15:01:30|30236.08|30236.08|30232.54|30232.54|30236.08|30236.08|30232.54|30232.54|0
1651244500000|2022-04-29 15:01:40|30232.24|30232.24|30232.24|30232.24|30232.24|30232.24|30232.24|30232.24|0
1651244510000|2022-04-29 15:01:50|30228.71|30228.71|30221.64|30221.64|30228.71|30228.71|30221.64|30221.64|0
1651244520000|2022-04-29 15:02:00|30221.94|30221.94|30221.94|30221.94|30221.94|30221.94|30221.94|30221.94|0
1651244530000|2022-04-29 15:02:10|30225.47|30225.47|30229.01|30229.01|30229.01|30229.01|30225.47|30225.47|0
1651244540000|2022-04-29 15:02:20|30225.47|30225.47|30225.47|30225.47|30225.47|30225.47|30225.47|30225.47|0
1651244550000|2022-04-29 15:02:30|30218.4|30218.4|30218.7|30218.7|30218.7|30218.7|30218.4|30218.4|0
1651244560000|2022-04-29 15:02:40|30215.17|30215.17|30211.63|30211.63|30215.17|30215.17|30211.63|30211.63|0
1651244570000|2022-04-29 15:02:50|30215.17|30215.17|30218.1|30218.1|30218.7|30218.7|30215.17|30215.17|0
1651244590000|2022-04-29 15:03:10|30221.64|30221.64|30222.24|30222.24|30222.24|30222.24|30221.64|30221.64|0
1651244610000|2022-04-29 15:03:30|30229.31|30229.31|30236.98|30236.98|30236.98|30236.98|30225.77|30225.77|0
1651244630000|2022-04-29 15:03:50|30233.44|30233.44|30233.44|30233.44|30233.44|30233.44|30233.44|30233.44|0
1651244640000|2022-04-29 15:04:00|30229.91|30229.91|30229.91|30229.91|30229.91|30229.91|30229.91|30229.91|0
1651244650000|2022-04-29 15:04:10|30226.38|30226.38|30212.24|30212.24|30226.38|30226.38|30208.7|30208.7|0
1651244660000|2022-04-29 15:04:20|30208.7|30208.7|30209.11|30209.11|30212.65|30212.65|30205.17|30205.17|0
1651244670000|2022-04-29 15:04:30|30212.65|30212.65|30205.58|30205.58|30212.65|30212.65|30205.58|30205.58|0
1651244680000|2022-04-29 15:04:40|30212.65|30212.65|30212.65|30212.65|30216.18|30216.18|30209.11|30209.11|0
1651244690000|2022-04-29 15:04:50|30216.18|30216.18|30219.72|30219.72|30219.72|30219.72|30212.65|30212.65|0
1651244700000|2022-04-29 15:05:00|30223.25|30223.25|30223.25|30223.25|30223.25|30223.25|30223.25|30223.25|0
1651244710000|2022-04-29 15:05:10|30223.55|30223.55|30234.16|30234.16|30234.16|30234.16|30223.55|30223.55|0
1651244720000|2022-04-29 15:05:20|30237.69|30237.69|30245.17|30245.17|30245.17|30245.17|30237.69|30237.69|0
1651244730000|2022-04-29 15:05:30|30245.41|30245.41|30257.16|30257.16|30257.16|30257.16|30245.41|30245.41|0
1651244740000|2022-04-29 15:05:40|30253.62|30253.62|30253.62|30253.62|30253.62|30253.62|30253.62|30253.62|0
1651244750000|2022-04-29 15:05:50|30257.16|30257.16|30261|30261|30264.53|30264.53|30257.16|30257.16|0
1651244760000|2022-04-29 15:06:00|30257.46|30257.46|30257.46|30257.46|30257.46|30257.46|30257.46|30257.46|0
1651244770000|2022-04-29 15:06:10|30261|30261|30261|30261|30264.53|30264.53|30261|30261|0
1651244780000|2022-04-29 15:06:20|30257.46|30257.46|30257.46|30257.46|30257.46|30257.46|30257.46|30257.46|0
1651244790000|2022-04-29 15:06:30|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|0
1651244800000|2022-04-29 15:06:40|30261.4|30261.4|30268.47|30268.47|30272.01|30272.01|30261.4|30261.4|0
1651244810000|2022-04-29 15:06:50|30272.01|30272.01|30279.08|30279.08|30279.08|30279.08|30272.01|30272.01|0
1651244820000|2022-04-29 15:07:00|30275.54|30275.54|30275.54|30275.54|30275.54|30275.54|30275.54|30275.54|0
1651244830000|2022-04-29 15:07:10|30279.08|30279.08|30275.54|30275.54|30279.08|30279.08|30275.54|30275.54|0
1651244840000|2022-04-29 15:07:20|30279.08|30279.08|30283.22|30283.22|30283.22|30283.22|30279.08|30279.08|0
1651244850000|2022-04-29 15:07:30|30286.75|30286.75|30286.45|30286.45|30289.98|30289.98|30286.45|30286.45|0
1651244860000|2022-04-29 15:07:40|30282.91|30282.91|30286.75|30286.75|30286.75|30286.75|30282.91|30282.91|0
1651244870000|2022-04-29 15:07:50|30293.82|30293.82|30293.82|30293.82|30293.82|30293.82|30293.82|30293.82|0
1651244880000|2022-04-29 15:08:00|30297.35|30297.35|30297.35|30297.35|30297.35|30297.35|30297.35|30297.35|0
1651244890000|2022-04-29 15:08:10|30293.82|30293.82|30293.82|30293.82|30293.82|30293.82|30293.82|30293.82|0
1651244900000|2022-04-29 15:08:20|30297.35|30297.35|30293.82|30293.82|30297.35|30297.35|30293.82|30293.82|0
1651244910000|2022-04-29 15:08:30|30290.28|30290.28|30285.67|30285.67|30290.28|30290.28|30285.67|30285.67|0
1651244920000|2022-04-29 15:08:40|30289.2|30289.2|30284.95|30284.95|30289.2|30289.2|30284.95|30284.95|0
1651244930000|2022-04-29 15:08:50|30288.49|30288.49|30284.95|30284.95|30288.49|30288.49|30284.95|30284.95|0
1651244950000|2022-04-29 15:09:10|30281.42|30281.42|30288.49|30288.49|30288.49|30288.49|30281.42|30281.42|0
1651244960000|2022-04-29 15:09:20|30292.02|30292.02|30292.02|30292.02|30292.02|30292.02|30292.02|30292.02|0
1651244970000|2022-04-29 15:09:30|30292.63|30292.63|30289.09|30289.09|30292.63|30292.63|30289.09|30289.09|0
1651244980000|2022-04-29 15:09:40|30285.56|30285.56|30281.72|30281.72|30285.86|30285.86|30281.72|30281.72|0
1651244990000|2022-04-29 15:09:50|30285.26|30285.26|30285.26|30285.26|30285.26|30285.26|30285.26|30285.26|0
1651245000000|2022-04-29 15:10:00|30281.72|30281.72|30285.26|30285.26|30285.26|30285.26|30278.19|30278.19|0
1651245010000|2022-04-29 15:10:10|30288.79|30288.79|30288.79|30288.79|30288.79|30288.79|30288.79|30288.79|0
1651245040000|2022-04-29 15:10:40|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|30292.33|0
1651245060000|2022-04-29 15:11:00|30288.79|30288.79|30288.38|30288.38|30288.79|30288.79|30288.38|30288.38|0
1651245070000|2022-04-29 15:11:10|30288.08|30288.08|30284.55|30284.55|30288.08|30288.08|30284.55|30284.55|0
1651245080000|2022-04-29 15:11:20|30285.15|30285.15|30281.61|30281.61|30285.15|30285.15|30281.61|30281.61|0
1651245090000|2022-04-29 15:11:30|30285.15|30285.15|30288.68|30288.68|30288.68|30288.68|30281.61|30281.61|0
1651245100000|2022-04-29 15:11:40|30285.15|30285.15|30288.68|30288.68|30288.68|30288.68|30285.15|30285.15|0
1651245110000|2022-04-29 15:11:50|30292.22|30292.22|30299.29|30299.29|30299.29|30299.29|30292.22|30292.22|0
1651245140000|2022-04-29 15:12:20|30295.45|30295.45|30295.45|30295.45|30295.45|30295.45|30295.45|30295.45|0
1651245150000|2022-04-29 15:12:30|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|0
1651245160000|2022-04-29 15:12:40|30295.45|30295.45|30288.38|30288.38|30295.45|30295.45|30284.85|30284.85|0
1651245180000|2022-04-29 15:13:00|30287.78|30287.78|30284.24|30284.24|30287.78|30287.78|30284.24|30284.24|0
1651245190000|2022-04-29 15:13:10|30287.78|30287.78|30288.08|30288.08|30288.08|30288.08|30287.78|30287.78|0
1651245200000|2022-04-29 15:13:20|30284.55|30284.55|30280.71|30280.71|30284.55|30284.55|30277.17|30277.17|0
1651245210000|2022-04-29 15:13:30|30284.24|30284.24|30284|30284|30284.24|30284.24|30284|30284|0
1651245220000|2022-04-29 15:13:40|30285.2|30285.2|30281.07|30281.07|30285.2|30285.2|30281.07|30281.07|0
1651245240000|2022-04-29 15:14:00|30277.53|30277.53|30284.6|30284.6|30284.6|30284.6|30277.53|30277.53|0
1651245250000|2022-04-29 15:14:10|30281.07|30281.07|30281.07|30281.07|30281.07|30281.07|30281.07|30281.07|0
1651245260000|2022-04-29 15:14:20|30284.6|30284.6|30284.6|30284.6|30284.6|30284.6|30284.6|30284.6|0
1651245270000|2022-04-29 15:14:30|30291.67|30291.67|30299.64|30299.64|30299.64|30299.64|30291.67|30291.67|0
1651245280000|2022-04-29 15:14:40|30306.71|30306.71|30303.18|30303.18|30306.71|30306.71|30303.18|30303.18|0
1651245290000|2022-04-29 15:14:50|30306.71|30306.71|30306.71|30306.71|30306.71|30306.71|30306.71|30306.71|0
1651245300000|2022-04-29 15:15:00|30303.18|30303.18|30299.34|30299.34|30303.18|30303.18|30299.34|30299.34|0
1651245310000|2022-04-29 15:15:10|30298.93|30298.93|30298.93|30298.93|30298.93|30298.93|30298.93|30298.93|0
1651245320000|2022-04-29 15:15:20|30302.47|30302.47|30302.47|30302.47|30302.47|30302.47|30302.47|30302.47|0
1651245340000|2022-04-29 15:15:40|30295.4|30295.4|30291.86|30291.86|30295.4|30295.4|30291.86|30291.86|0
1651245350000|2022-04-29 15:15:50|30295.4|30295.4|30299.53|30299.53|30299.53|30299.53|30295.4|30295.4|0
1651245370000|2022-04-29 15:16:10|30303.07|30303.07|30296.3|30296.3|30303.37|30303.37|30296.3|30296.3|0
1651245390000|2022-04-29 15:16:30|30292.77|30292.77|30296.3|30296.3|30296.3|30296.3|30292.77|30292.77|0
1651245400000|2022-04-29 15:16:40|30297.12|30297.12|30297.12|30297.12|30297.12|30297.12|30297.12|30297.12|0
1651245410000|2022-04-29 15:16:50|30300.65|30300.65|30311.26|30311.26|30311.26|30311.26|30300.65|30300.65|0
1651245420000|2022-04-29 15:17:00|30310.85|30310.85|30299.64|30299.64|30310.85|30310.85|30299.64|30299.64|0
1651245430000|2022-04-29 15:17:10|30296.11|30296.11|30288.74|30288.74|30296.11|30296.11|30288.74|30288.74|0
1651245440000|2022-04-29 15:17:20|30288.44|30288.44|30295.51|30295.51|30295.51|30295.51|30288.44|30288.44|0
1651245470000|2022-04-29 15:17:50|30299.04|30299.04|30309.65|30309.65|30309.65|30309.65|30299.04|30299.04|0
1651245480000|2022-04-29 15:18:00|30302.58|30302.58|30302.58|30302.58|30302.58|30302.58|30302.58|30302.58|0
1651245490000|2022-04-29 15:18:10|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|0
1651245500000|2022-04-29 15:18:20|30316.72|30316.72|30314.6|30314.6|30317.54|30317.54|30314|30314|0
1651245520000|2022-04-29 15:18:40|30318.14|30318.14|30321.37|30321.37|30321.37|30321.37|30317.84|30317.84|0
1651245530000|2022-04-29 15:18:50|30324.91|30324.91|30331.98|30331.98|30331.98|30331.98|30324.91|30324.91|0
1651245540000|2022-04-29 15:19:00|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|0
1651245550000|2022-04-29 15:19:10|30328.74|30328.74|30332.93|30332.93|30332.93|30332.93|30328.74|30328.74|0
1651245560000|2022-04-29 15:19:20|30333.34|30333.34|30328.99|30328.99|30333.34|30333.34|30328.99|30328.99|0
1651245570000|2022-04-29 15:19:30|30325.45|30325.45|30325.45|30325.45|30325.45|30325.45|30325.45|30325.45|0
1651245580000|2022-04-29 15:19:40|30325.15|30325.15|30325.15|30325.15|30325.15|30325.15|30325.15|30325.15|0
1651245590000|2022-04-29 15:19:50|30328.68|30328.68|30328.68|30328.68|30328.68|30328.68|30328.68|30328.68|0
1651245610000|2022-04-29 15:20:10|30332.22|30332.22|30333.04|30333.04|30333.04|30333.04|30332.22|30332.22|0
1651245620000|2022-04-29 15:20:20|30329.5|30329.5|30325.97|30325.97|30333.04|30333.04|30325.97|30325.97|0
1651245640000|2022-04-29 15:20:40|30325.67|30325.67|30325.97|30325.97|30325.97|30325.97|30325.67|30325.67|0
1651245650000|2022-04-29 15:20:50|30322.43|30322.43|30318.19|30318.19|30322.43|30322.43|30318.19|30318.19|0
1651245670000|2022-04-29 15:21:10|30314.65|30314.65|30314.65|30314.65|30314.65|30314.65|30314.65|30314.65|0
1651245690000|2022-04-29 15:21:30|30311.12|30311.12|30311.53|30311.53|30311.53|30311.53|30311.12|30311.12|0
1651245720000|2022-04-29 15:22:00|30312.01|30312.01|30312.31|30312.31|30312.31|30312.31|30312.01|30312.01|0
1651245730000|2022-04-29 15:22:10|30312.61|30312.61|30319.68|30319.68|30319.68|30319.68|30312.61|30312.61|0
1651245750000|2022-04-29 15:22:30|30323.22|30323.22|30322.81|30322.81|30323.22|30323.22|30322.81|30322.81|0
1651245770000|2022-04-29 15:22:50|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|0
1651245780000|2022-04-29 15:23:00|30323.52|30323.52|30323.82|30323.82|30323.82|30323.82|30323.52|30323.52|0
1651245790000|2022-04-29 15:23:10|30320.29|30320.29|30320.29|30320.29|30320.29|30320.29|30320.29|30320.29|0
1651245800000|2022-04-29 15:23:20|30323.82|30323.82|30320.29|30320.29|30323.82|30323.82|30320.29|30320.29|0
1651245830000|2022-04-29 15:23:50|30320.59|30320.59|30320.89|30320.89|30320.89|30320.89|30320.59|30320.59|0
1651245840000|2022-04-29 15:24:00|30324.42|30324.42|30324.42|30324.42|30324.42|30324.42|30324.42|30324.42|0
1651245850000|2022-04-29 15:24:10|30323.82|30323.82|30309.68|30309.68|30323.82|30323.82|30309.68|30309.68|0
1651245860000|2022-04-29 15:24:20|30316.75|30316.75|30316.27|30316.27|30316.75|30316.75|30316.27|30316.27|0
1651245870000|2022-04-29 15:24:30|30315.86|30315.86|30309.61|30309.61|30316.68|30316.68|30309.61|30309.61|0
1651245880000|2022-04-29 15:24:40|30306.07|30306.07|30306.07|30306.07|30306.07|30306.07|30306.07|30306.07|0
1651245900000|2022-04-29 15:25:00|30305.77|30305.77|30302.54|30302.54|30305.77|30305.77|30302.24|30302.24|0
1651245910000|2022-04-29 15:25:10|30302.84|30302.84|30306.37|30306.37|30306.37|30306.37|30302.84|30302.84|0
1651245940000|2022-04-29 15:25:40|30306.67|30306.67|30313.74|30313.74|30313.74|30313.74|30306.67|30306.67|0
1651245950000|2022-04-29 15:25:50|30313.44|30313.44|30302.84|30302.84|30313.44|30313.44|30302.84|30302.84|0
1651245960000|2022-04-29 15:26:00|30295.77|30295.77|30292.23|30292.23|30295.77|30295.77|30288.7|30288.7|0
1651245970000|2022-04-29 15:26:10|30292.53|30292.53|30289|30289|30292.53|30292.53|30289|30289|0
1651245990000|2022-04-29 15:26:30|30288.59|30288.59|30285.05|30285.05|30288.59|30288.59|30281.52|30281.52|0
1651246000000|2022-04-29 15:26:40|30281.52|30281.52|30281.82|30281.82|30281.82|30281.82|30281.52|30281.52|0
1651246010000|2022-04-29 15:26:50|30285.35|30285.35|30285.35|30285.35|30285.35|30285.35|30285.35|30285.35|0
1651246020000|2022-04-29 15:27:00|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|0
1651246030000|2022-04-29 15:27:10|30288.59|30288.59|30288.59|30288.59|30288.59|30288.59|30288.59|30288.59|0
1651246040000|2022-04-29 15:27:20|30292.42|30292.42|30299.19|30299.19|30299.49|30299.49|30292.42|30292.42|0
1651246050000|2022-04-29 15:27:30|30295.66|30295.66|30299.19|30299.19|30299.19|30299.19|30295.66|30295.66|0
1651246060000|2022-04-29 15:27:40|30295.66|30295.66|30295.96|30295.96|30295.96|30295.96|30295.66|30295.66|0
1651246070000|2022-04-29 15:27:50|30303.03|30303.03|30299.79|30299.79|30303.03|30303.03|30299.49|30299.49|0
1651246080000|2022-04-29 15:28:00|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|0
1651246090000|2022-04-29 15:28:10|30292.72|30292.72|30288.89|30288.89|30292.72|30292.72|30288.89|30288.89|0
1651246100000|2022-04-29 15:28:20|30289.3|30289.3|30292.42|30292.42|30292.42|30292.42|30288.89|30288.89|0
1651246110000|2022-04-29 15:28:30|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|0
1651246120000|2022-04-29 15:28:40|30289.19|30289.19|30289.19|30289.19|30289.19|30289.19|30285.65|30285.65|0
1651246130000|2022-04-29 15:28:50|30296.26|30296.26|30292.72|30292.72|30296.26|30296.26|30292.72|30292.72|0
1651246140000|2022-04-29 15:29:00|30289.19|30289.19|30267.27|30267.27|30289.19|30289.19|30263.73|30263.73|0
1651246150000|2022-04-29 15:29:10|30260.2|30260.2|30259.3|30259.3|30260.2|30260.2|30252.23|30252.23|0
1651246160000|2022-04-29 15:29:20|30255.76|30255.76|30248.69|30248.69|30255.76|30255.76|30248.69|30248.69|0
1651246170000|2022-04-29 15:29:30|30252.53|30252.53|30218.3|30218.3|30253.65|30253.65|30218.3|30218.3|0
1651246180000|2022-04-29 15:29:40|30225.37|30225.37|30242.8|30242.8|30246.04|30246.04|30221.59|30221.59|0
1651246190000|2022-04-29 15:29:50|30243.4|30243.4|30235.92|30235.92|30246.94|30246.94|30235.92|30235.92|0
1651562100000|2022-05-03 07:15:00|30093.6|30093.6|30093.6|30093.6|30093.6|30093.6|30086.53|30086.53|0
1651562110000|2022-05-03 07:15:10|30086.53|30086.53|30086.53|30086.53|30086.53|30086.53|30086.53|30086.53|0
1651562130000|2022-05-03 07:15:30|30104.21|30104.21|30091.8|30091.8|30104.21|30104.21|30091.5|30091.5|0
1651562140000|2022-05-03 07:15:40|30088.27|30088.27|30090.98|30090.98|30090.98|30090.98|30083.91|30083.91|0
1651562150000|2022-05-03 07:15:50|30090.74|30090.74|30090.74|30090.74|30090.74|30090.74|30090.74|30090.74|0
1651562160000|2022-05-03 07:16:00|30097.81|30097.81|30086.72|30086.72|30097.81|30097.81|30086.72|30086.72|0
1651562180000|2022-05-03 07:16:20|30093.79|30093.79|30093.79|30093.79|30093.79|30093.79|30093.79|30093.79|0
1651562190000|2022-05-03 07:16:30|30090.26|30090.26|30078.83|30078.83|30093.79|30093.79|30078.83|30078.83|0
1651562200000|2022-05-03 07:16:40|30064.69|30064.69|30064.69|30064.69|30064.69|30064.69|30064.69|30064.69|0
1651562210000|2022-05-03 07:16:50|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|0
1651562220000|2022-05-03 07:17:00|30043.48|30043.48|30038.45|30038.45|30043.48|30043.48|30038.45|30038.45|0
1651562230000|2022-05-03 07:17:10|30038.15|30038.15|30033.71|30033.71|30038.15|30038.15|30033.71|30033.71|0
1651562240000|2022-05-03 07:17:20|30040.78|30040.78|30044.31|30044.31|30044.31|30044.31|30040.78|30040.78|0
1651562250000|2022-05-03 07:17:30|30044.91|30044.91|30045.82|30045.82|30045.82|30045.82|30034.31|30034.31|0
1651562260000|2022-05-03 07:17:40|30038.75|30038.75|30038.75|30038.75|30038.75|30038.75|30035.21|30035.21|0
1651562280000|2022-05-03 07:18:00|30039.05|30039.05|30039.65|30039.65|30039.65|30039.65|30039.05|30039.05|0
1651562290000|2022-05-03 07:18:10|30046.72|30046.72|30050.25|30050.25|30050.25|30050.25|30046.72|30046.72|0
1651562310000|2022-05-03 07:18:30|30050.55|30050.55|30050.55|30050.55|30050.55|30050.55|30050.55|30050.55|0
1651562330000|2022-05-03 07:18:50|30043.48|30043.48|30051.15|30051.15|30051.15|30051.15|30043.48|30043.48|0
1651562340000|2022-05-03 07:19:00|30051.75|30051.75|30044.68|30044.68|30051.75|30051.75|30044.68|30044.68|0
1651562350000|2022-05-03 07:19:10|30051.75|30051.75|30044.68|30044.68|30051.75|30051.75|30044.68|30044.68|0
1651562360000|2022-05-03 07:19:20|30055.29|30055.29|30055.29|30055.29|30055.29|30055.29|30055.29|30055.29|0
1651562370000|2022-05-03 07:19:30|30055.59|30055.59|30059.12|30059.12|30059.12|30059.12|30055.59|30055.59|0
1651562380000|2022-05-03 07:19:40|30052.05|30052.05|30052.05|30052.05|30052.05|30052.05|30052.05|30052.05|0
1651562390000|2022-05-03 07:19:50|30051.75|30051.75|30047.62|30047.62|30051.75|30051.75|30044.08|30044.08|0
1651562400000|2022-05-03 07:20:00|30047.86|30047.86|30051.15|30051.15|30051.4|30051.4|30047.86|30047.86|0
1651562410000|2022-05-03 07:20:10|30037.01|30037.01|30011.97|30011.97|30037.01|30037.01|30011.97|30011.97|0
1651562420000|2022-05-03 07:20:20|30012.27|30012.27|29998.13|29998.13|30012.27|30012.27|29994.59|29994.59|0
1651562430000|2022-05-03 07:20:30|29998.73|29998.73|30010.84|30010.84|30010.84|30010.84|29998.73|29998.73|0
1651562450000|2022-05-03 07:20:50|29986.09|29986.09|29982.56|29982.56|29986.09|29986.09|29982.56|29982.56|0
1651562460000|2022-05-03 07:21:00|29971.95|29971.95|29972.2|29972.2|29972.44|29972.44|29971.95|29971.95|0
1651562470000|2022-05-03 07:21:10|29979.26|29979.26|29982.8|29982.8|29986.33|29986.33|29979.26|29979.26|0
1651562480000|2022-05-03 07:21:20|29975.73|29975.73|29972.27|29972.27|29975.73|29975.73|29968.66|29968.66|0
1651562490000|2022-05-03 07:21:30|29972.87|29972.87|29965.8|29965.8|29972.87|29972.87|29965.8|29965.8|0
1651562500000|2022-05-03 07:21:40|29966.28|29966.28|29983.95|29983.95|29983.95|29983.95|29966.28|29966.28|0
1651562520000|2022-05-03 07:22:00|29987.49|29987.49|29992.23|29992.23|29995.76|29995.76|29983.95|29983.95|0
1651562530000|2022-05-03 07:22:10|29985.16|29985.16|29986.36|29986.36|29986.36|29986.36|29985.16|29985.16|0
1651562550000|2022-05-03 07:22:30|29993.43|29993.43|29972.22|29972.22|29993.43|29993.43|29972.22|29972.22|0
1651562560000|2022-05-03 07:22:40|29979.29|29979.29|29979.89|29979.89|29979.89|29979.89|29979.29|29979.29|0
1651562570000|2022-05-03 07:22:50|29983.42|29983.42|30001.1|30001.1|30001.1|30001.1|29983.42|29983.42|0
1651562580000|2022-05-03 07:23:00|30008.17|30008.17|30028.95|30028.95|30032.49|30032.49|30008.17|30008.17|0
1651562590000|2022-05-03 07:23:10|30029.14|30029.14|30028.33|30028.33|30029.14|30029.14|30028.33|30028.33|0
1651562600000|2022-05-03 07:23:20|30030.13|30030.13|30083.15|30083.15|30083.15|30083.15|30030.13|30030.13|0
1651562610000|2022-05-03 07:23:30|30082.33|30082.33|30080.74|30080.74|30082.33|30082.33|30075.26|30075.26|0
1651562620000|2022-05-03 07:23:40|30063.06|30063.06|30069.83|30069.83|30069.83|30069.83|30059.23|30059.23|0
1651562630000|2022-05-03 07:23:50|30059.23|30059.23|30059.23|30059.23|30059.23|30059.23|30059.23|30059.23|0
1651562640000|2022-05-03 07:24:00|30060.13|30060.13|30074.27|30074.27|30074.27|30074.27|30060.13|30060.13|0
1651562660000|2022-05-03 07:24:20|30077.8|30077.8|30056.59|30056.59|30077.8|30077.8|30056.59|30056.59|0
1651562670000|2022-05-03 07:24:30|30060.13|30060.13|30060.13|30060.13|30060.43|30060.43|30060.13|30060.13|0
1651562680000|2022-05-03 07:24:40|30070.73|30070.73|30079|30079|30079|30079|30070.73|30070.73|0
1651562690000|2022-05-03 07:24:50|30078.7|30078.7|30085.77|30085.77|30085.77|30085.77|30075.17|30075.17|0
1651562710000|2022-05-03 07:25:10|30084.57|30084.57|30083.67|30083.67|30084.87|30084.87|30077.5|30077.5|0
1651562720000|2022-05-03 07:25:20|30090.74|30090.74|30092.47|30092.47|30094.58|30094.58|30090.74|30090.74|0
1651562730000|2022-05-03 07:25:30|30081.87|30081.87|30082.17|30082.17|30082.17|30082.17|30081.87|30081.87|0
1651562740000|2022-05-03 07:25:40|30092.77|30092.77|30092.77|30092.77|30092.77|30092.77|30085.7|30085.7|0
1651562750000|2022-05-03 07:25:50|30085.7|30085.7|30088.34|30088.34|30088.34|30088.34|30084.8|30084.8|0
1651562760000|2022-05-03 07:26:00|30084.8|30084.8|30074.16|30074.16|30084.8|30084.8|30066.61|30066.61|0
1651562770000|2022-05-03 07:26:10|30067.09|30067.09|30070.63|30070.63|30070.63|30070.63|30066.49|30066.49|0
1651562790000|2022-05-03 07:26:30|30077.7|30077.7|30081.23|30081.23|30081.23|30081.23|30077.7|30077.7|0
1651562800000|2022-05-03 07:26:40|30074.16|30074.16|30074.57|30074.57|30081.23|30081.23|30070.63|30070.63|0
1651562820000|2022-05-03 07:27:00|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|0
1651562830000|2022-05-03 07:27:10|30070.14|30070.14|30070.14|30070.14|30070.14|30070.14|30070.14|30070.14|0
1651562850000|2022-05-03 07:27:30|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|30073.67|0
1651562880000|2022-05-03 07:28:00|30070.14|30070.14|30054.58|30054.58|30070.14|30070.14|30047.51|30047.51|0
1651562890000|2022-05-03 07:28:10|30055.78|30055.78|30055.78|30055.78|30055.78|30055.78|30055.78|30055.78|0
1651562900000|2022-05-03 07:28:20|30062.85|30062.85|30062.85|30062.85|30066.38|30066.38|30055.78|30055.78|0
1651562910000|2022-05-03 07:28:30|30052.24|30052.24|30052.24|30052.24|30055.78|30055.78|30048.71|30048.71|0
1651562920000|2022-05-03 07:28:40|30052.84|30052.84|30053.14|30053.14|30053.14|30053.14|30052.84|30052.84|0
1651562940000|2022-05-03 07:29:00|30074.35|30074.35|30075.25|30075.25|30075.25|30075.25|30074.35|30074.35|0
1651562950000|2022-05-03 07:29:10|30076.46|30076.46|30086.76|30086.76|30086.76|30086.76|30076.16|30076.16|0
1651562970000|2022-05-03 07:29:30|30090.3|30090.3|30093.42|30093.42|30096.96|30096.96|30089.89|30089.89|0
1651562980000|2022-05-03 07:29:40|30082.82|30082.82|30081.61|30081.61|30082.82|30082.82|30078.08|30078.08|0
1651562990000|2022-05-03 07:29:50|30081.91|30081.91|30079.7|30079.7|30081.91|30081.91|30079.7|30079.7|0
1651563000000|2022-05-03 07:30:00|30086.77|30086.77|30075.57|30075.57|30086.77|30086.77|30075.57|30075.57|0
1651563010000|2022-05-03 07:30:10|30082.64|30082.64|30079.1|30079.1|30082.64|30082.64|30079.1|30079.1|0
1651563020000|2022-05-03 07:30:20|30075.57|30075.57|30064.14|30064.14|30075.57|30075.57|30064.14|30064.14|0
1651563030000|2022-05-03 07:30:30|30063.42|30063.42|30072.63|30072.63|30072.63|30072.63|30062.32|30062.32|0
1651563040000|2022-05-03 07:30:40|30076.16|30076.16|30072.63|30072.63|30076.16|30076.16|30072.63|30072.63|0
1651563050000|2022-05-03 07:30:50|30073.45|30073.45|30073.45|30073.45|30073.45|30073.45|30073.45|30073.45|0
1651563060000|2022-05-03 07:31:00|30076.98|30076.98|30080.52|30080.52|30080.52|30080.52|30076.98|30076.98|0
1651563070000|2022-05-03 07:31:10|30081.72|30081.72|30082.02|30082.02|30082.02|30082.02|30081.72|30081.72|0
1651563080000|2022-05-03 07:31:20|30070.21|30070.21|30059.61|30059.61|30070.21|30070.21|30052.54|30052.54|0
1651563090000|2022-05-03 07:31:30|30049|30049|30045.47|30045.47|30056.07|30056.07|30041.93|30041.93|0
1651563100000|2022-05-03 07:31:40|30056.07|30056.07|30045.47|30045.47|30056.07|30056.07|30045.47|30045.47|0
1651563110000|2022-05-03 07:31:50|30049|30049|30049|30049|30049|30049|30045.47|30045.47|0
1651563120000|2022-05-03 07:32:00|30052.54|30052.54|30052.54|30052.54|30052.54|30052.54|30052.54|30052.54|0
1651563130000|2022-05-03 07:32:10|30056.07|30056.07|30056.07|30056.07|30056.07|30056.07|30056.07|30056.07|0
1651563140000|2022-05-03 07:32:20|30059.61|30059.61|30071.72|30071.72|30071.72|30071.72|30059.61|30059.61|0
1651563150000|2022-05-03 07:32:30|30072.53|30072.53|30061.93|30061.93|30083.14|30083.14|30061.93|30061.93|0
1651563160000|2022-05-03 07:32:40|30072.53|30072.53|30072.53|30072.53|30072.53|30072.53|30069|30069|0
1651563170000|2022-05-03 07:32:50|30069|30069|30083.14|30083.14|30083.14|30083.14|30069|30069|0
1651563180000|2022-05-03 07:33:00|30086.67|30086.67|30086.67|30086.67|30086.67|30086.67|30086.67|30086.67|0
1651563190000|2022-05-03 07:33:10|30083.14|30083.14|30086.67|30086.67|30086.67|30086.67|30083.14|30083.14|0
1651563210000|2022-05-03 07:33:30|30090.21|30090.21|30090.21|30090.21|30090.21|30090.21|30090.21|30090.21|0
1651563220000|2022-05-03 07:33:40|30083.14|30083.14|30083.14|30083.14|30083.14|30083.14|30083.14|30083.14|0
1651563230000|2022-05-03 07:33:50|30090.21|30090.21|30090.21|30090.21|30090.21|30090.21|30090.21|30090.21|0
1651563260000|2022-05-03 07:34:20|30091.18|30091.18|30091.48|30091.48|30091.48|30091.48|30091.18|30091.18|0
1651563280000|2022-05-03 07:34:40|30087.94|30087.94|30084.41|30084.41|30087.94|30087.94|30077.34|30077.34|0
1651563290000|2022-05-03 07:34:50|30080.87|30080.87|30077.34|30077.34|30080.87|30080.87|30077.34|30077.34|0
1651563300000|2022-05-03 07:35:00|30080.87|30080.87|30087.94|30087.94|30087.94|30087.94|30080.87|30080.87|0
1651563310000|2022-05-03 07:35:10|30080.87|30080.87|30077.34|30077.34|30080.87|30080.87|30077.34|30077.34|0
1651563320000|2022-05-03 07:35:20|30077.1|30077.1|30073.56|30073.56|30077.1|30077.1|30073.56|30073.56|0
1651563330000|2022-05-03 07:35:30|30080.63|30080.63|30087.7|30087.7|30087.7|30087.7|30080.63|30080.63|0
1651563340000|2022-05-03 07:35:40|30077.1|30077.1|30081.53|30081.53|30081.53|30081.53|30073.56|30073.56|0
1651563360000|2022-05-03 07:36:00|30063.86|30063.86|30063.56|30063.56|30063.86|30063.86|30063.56|30063.56|0
1651563370000|2022-05-03 07:36:10|30063.26|30063.26|30063.86|30063.86|30063.86|30063.86|30063.26|30063.26|0
1651563380000|2022-05-03 07:36:20|30060.32|30060.32|30035.58|30035.58|30060.32|30060.32|30035.58|30035.58|0
1651563390000|2022-05-03 07:36:30|30042.65|30042.65|30042.65|30042.65|30042.65|30042.65|30042.65|30042.65|0
1651563400000|2022-05-03 07:36:40|30035.58|30035.58|30042.65|30042.65|30042.65|30042.65|30035.58|30035.58|0
1651563410000|2022-05-03 07:36:50|30046.18|30046.18|30057.39|30057.39|30057.39|30057.39|30046.18|30046.18|0
1651563430000|2022-05-03 07:37:10|30056.79|30056.79|30056.79|30056.79|30056.79|30056.79|30056.79|30056.79|0
1651563440000|2022-05-03 07:37:20|30060.32|30060.32|30067.39|30067.39|30067.39|30067.39|30060.32|30060.32|0
1651563460000|2022-05-03 07:37:40|30060.32|30060.32|30060.32|30060.32|30060.32|30060.32|30060.32|30060.32|0
1651563470000|2022-05-03 07:37:50|30053.25|30053.25|30049.72|30049.72|30056.79|30056.79|30049.72|30049.72|0
1651563480000|2022-05-03 07:38:00|30042.65|30042.65|30042.65|30042.65|30042.65|30042.65|30042.65|30042.65|0
1651563490000|2022-05-03 07:38:10|30039.11|30039.11|30049.72|30049.72|30049.72|30049.72|30039.11|30039.11|0
1651563510000|2022-05-03 07:38:30|30048.49|30048.49|30034.35|30034.35|30048.49|30048.49|30034.35|30034.35|0
1651563520000|2022-05-03 07:38:40|30041.42|30041.42|30044.95|30044.95|30044.95|30044.95|30041.42|30041.42|0
1651563530000|2022-05-03 07:38:50|30037.88|30037.88|30037.88|30037.88|30037.88|30037.88|30037.88|30037.88|0
1651563540000|2022-05-03 07:39:00|30034.35|30034.35|30034.35|30034.35|30034.35|30034.35|30034.35|30034.35|0
1651563550000|2022-05-03 07:39:10|30023.74|30023.74|30016.67|30016.67|30023.74|30023.74|30016.67|30016.67|0
1651563560000|2022-05-03 07:39:20|30027.28|30027.28|30027.28|30027.28|30027.28|30027.28|30027.28|30027.28|0
1651563580000|2022-05-03 07:39:40|30020.21|30020.21|30020.21|30020.21|30020.21|30020.21|30020.21|30020.21|0
1651563590000|2022-05-03 07:39:50|30027.28|30027.28|30027.28|30027.28|30037.88|30037.88|30027.28|30027.28|0
1651563600000|2022-05-03 07:40:00|30026.08|30026.08|30022.84|30022.84|30034.05|30034.05|30022.84|30022.84|0
1651563610000|2022-05-03 07:40:10|30029.91|30029.91|30029.91|30029.91|30029.91|30029.91|30029.91|30029.91|0
1651563620000|2022-05-03 07:40:20|30033.45|30033.45|30037.58|30037.58|30037.58|30037.58|30033.45|30033.45|0
1651563630000|2022-05-03 07:40:30|30038.48|30038.48|30042.02|30042.02|30042.02|30042.02|30038.48|30038.48|0
1651563660000|2022-05-03 07:41:00|30042.92|30042.92|30036.15|30036.15|30042.92|30042.92|30035.85|30035.85|0
1651563670000|2022-05-03 07:41:10|30043.22|30043.22|30043.22|30043.22|30043.22|30043.22|30043.22|30043.22|0
1651563680000|2022-05-03 07:41:20|30053.83|30053.83|30061.2|30061.2|30061.2|30061.2|30053.83|30053.83|0
1651563690000|2022-05-03 07:41:30|30061.8|30061.8|30043.22|30043.22|30061.8|30061.8|30042.62|30042.62|0
1651563710000|2022-05-03 07:41:50|30046.76|30046.76|30046.76|30046.76|30046.76|30046.76|30046.76|30046.76|0
1651563730000|2022-05-03 07:42:10|30047.36|30047.36|30047.06|30047.06|30047.36|30047.36|30047.06|30047.06|0
1651563750000|2022-05-03 07:42:30|30046.16|30046.16|30049.69|30049.69|30049.69|30049.69|30046.16|30046.16|0
1651563760000|2022-05-03 07:42:40|30048.79|30048.79|30060.3|30060.3|30060.3|30060.3|30048.79|30048.79|0
1651563770000|2022-05-03 07:42:50|30060.7|30060.7|30061.01|30061.01|30061.01|30061.01|30060.7|30060.7|0
1651563780000|2022-05-03 07:43:00|30060.7|30060.7|30060.7|30060.7|30060.7|30060.7|30060.7|30060.7|0
1651563790000|2022-05-03 07:43:10|30057.17|30057.17|30057.17|30057.17|30057.17|30057.17|30057.17|30057.17|0
1651563800000|2022-05-03 07:43:20|30046.57|30046.57|30046.57|30046.57|30046.57|30046.57|30046.57|30046.57|0
1651563810000|2022-05-03 07:43:30|30046.26|30046.26|30054.24|30054.24|30054.24|30054.24|30046.26|30046.26|0
1651563820000|2022-05-03 07:43:40|30047.17|30047.17|30054.24|30054.24|30054.24|30054.24|30047.17|30047.17|0
1651563830000|2022-05-03 07:43:50|30057.77|30057.77|30057.77|30057.77|30057.77|30057.77|30057.77|30057.77|0
1651563860000|2022-05-03 07:44:20|30054.24|30054.24|30054.24|30054.24|30054.24|30054.24|30054.24|30054.24|0
1651563870000|2022-05-03 07:44:30|30054.54|30054.54|30052.73|30052.73|30054.54|30054.54|30052.73|30052.73|0
1651563900000|2022-05-03 07:45:00|30049.19|30049.19|30056.67|30056.67|30056.67|30056.67|30049.19|30049.19|0
1651563910000|2022-05-03 07:45:10|30057.08|30057.08|30053.54|30053.54|30057.08|30057.08|30053.54|30053.54|0
1651563920000|2022-05-03 07:45:20|30057.08|30057.08|30061.28|30061.28|30061.58|30061.58|30057.08|30057.08|0
1651563930000|2022-05-03 07:45:30|30068.35|30068.35|30064.82|30064.82|30068.35|30068.35|30057.75|30057.75|0
1651563940000|2022-05-03 07:45:40|30068.35|30068.35|30061.28|30061.28|30068.35|30068.35|30057.75|30057.75|0
1651563950000|2022-05-03 07:45:50|30061.04|30061.04|30056|30056|30061.04|30061.04|30050.14|30050.14|0
1651563960000|2022-05-03 07:46:00|30055.76|30055.76|30055.76|30055.76|30055.76|30055.76|30055.76|30055.76|0
1651563970000|2022-05-03 07:46:10|30041.62|30041.62|30041.62|30041.62|30041.62|30041.62|30038.09|30038.09|0
1651563990000|2022-05-03 07:46:30|30038.09|30038.09|30047.46|30047.46|30047.46|30047.46|30036.86|30036.86|0
1651564000000|2022-05-03 07:46:40|30054.53|30054.53|30058.48|30058.48|30058.48|30058.48|30054.53|30054.53|0
1651564010000|2022-05-03 07:46:50|30054.94|30054.94|30058.48|30058.48|30058.48|30058.48|30054.94|30054.94|0
1651564020000|2022-05-03 07:47:00|30057.88|30057.88|30057.88|30057.88|30057.88|30057.88|30057.88|30057.88|0
1651564030000|2022-05-03 07:47:10|30068.48|30068.48|30068.48|30068.48|30068.48|30068.48|30068.48|30068.48|0
1651564040000|2022-05-03 07:47:20|30069.38|30069.38|30069.98|30069.98|30069.98|30069.98|30069.38|30069.38|0
1651564050000|2022-05-03 07:47:30|30077.05|30077.05|30077.05|30077.05|30077.05|30077.05|30077.05|30077.05|0
1651564060000|2022-05-03 07:47:40|30091.19|30091.19|30113.52|30113.52|30113.52|30113.52|30091.19|30091.19|0
1651564080000|2022-05-03 07:48:00|30113.82|30113.82|30117.84|30117.84|30117.84|30117.84|30113.82|30113.82|0
1651564090000|2022-05-03 07:48:10|30110.77|30110.77|30110.77|30110.77|30110.77|30110.77|30110.77|30110.77|0
1651564100000|2022-05-03 07:48:20|30107.24|30107.24|30115.13|30115.13|30115.13|30115.13|30107.24|30107.24|0
1651564130000|2022-05-03 07:48:50|30118.66|30118.66|30118.66|30118.66|30122.2|30122.2|30118.66|30118.66|0
1651564140000|2022-05-03 07:49:00|30115.13|30115.13|30111.59|30111.59|30115.13|30115.13|30111.59|30111.59|0
1651564150000|2022-05-03 07:49:10|30115.13|30115.13|30115.95|30115.95|30115.95|30115.95|30115.13|30115.13|0
1651564160000|2022-05-03 07:49:20|30119.48|30119.48|30116.36|30116.36|30119.48|30119.48|30115.95|30115.95|0
1651564170000|2022-05-03 07:49:30|30112.82|30112.82|30112.82|30112.82|30112.82|30112.82|30112.82|30112.82|0
1651564180000|2022-05-03 07:49:40|30109.29|30109.29|30102.22|30102.22|30109.29|30109.29|30102.22|30102.22|0
1651564200000|2022-05-03 07:50:00|30102.63|30102.63|30095.15|30095.15|30102.63|30102.63|30091.2|30091.2|0
1651564210000|2022-05-03 07:50:10|30098.68|30098.68|30102.22|30102.22|30102.22|30102.22|30098.68|30098.68|0
1651564220000|2022-05-03 07:50:20|30102.63|30102.63|30099.09|30099.09|30102.63|30102.63|30099.09|30099.09|0
1651564230000|2022-05-03 07:50:30|30098.79|30098.79|30098.49|30098.49|30098.79|30098.79|30098.49|30098.49|0
1651564240000|2022-05-03 07:50:40|30102.02|30102.02|30102.02|30102.02|30102.02|30102.02|30102.02|30102.02|0
1651564250000|2022-05-03 07:50:50|30116.16|30116.16|30116.16|30116.16|30116.16|30116.16|30116.16|30116.16|0
1651564270000|2022-05-03 07:51:10|30119.7|30119.7|30134.25|30134.25|30134.25|30134.25|30119.7|30119.7|0
1651564280000|2022-05-03 07:51:20|30130.71|30130.71|30131.72|30131.72|30132.13|30132.13|30130.71|30130.71|0
1651564300000|2022-05-03 07:51:40|30138.79|30138.79|30139.7|30139.7|30140|30140|30138.79|30138.79|0
1651564310000|2022-05-03 07:51:50|30136.16|30136.16|30136.16|30136.16|30136.16|30136.16|30136.16|30136.16|0
1651564330000|2022-05-03 07:52:10|30135.26|30135.26|30135.26|30135.26|30135.26|30135.26|30134.85|30134.85|0
1651564340000|2022-05-03 07:52:20|30139.39|30139.39|30150.3|30150.3|30150.3|30150.3|30139.39|30139.39|0
1651564350000|2022-05-03 07:52:30|30150.54|30150.54|30154.08|30154.08|30157.61|30157.61|30150.54|30150.54|0
1651564360000|2022-05-03 07:52:40|30161.15|30161.15|30161.15|30161.15|30161.15|30161.15|30161.15|30161.15|0
1651564380000|2022-05-03 07:53:00|30164.68|30164.68|30164.27|30164.27|30164.68|30164.68|30164.27|30164.27|0
1651564400000|2022-05-03 07:53:20|30160.74|30160.74|30157.2|30157.2|30160.74|30160.74|30157.2|30157.2|0
1651564410000|2022-05-03 07:53:30|30159.91|30159.91|30156.07|30156.07|30159.91|30159.91|30156.07|30156.07|0
1651564440000|2022-05-03 07:54:00|30159.61|30159.61|30159.61|30159.61|30159.61|30159.61|30159.61|30159.61|0
1651564450000|2022-05-03 07:54:10|30166.68|30166.68|30177.28|30177.28|30177.28|30177.28|30166.68|30166.68|0
1651564460000|2022-05-03 07:54:20|30178.18|30178.18|30188.79|30188.79|30188.79|30188.79|30178.18|30178.18|0
1651564470000|2022-05-03 07:54:30|30178.18|30178.18|30199.39|30199.39|30199.39|30199.39|30178.18|30178.18|0
1651564480000|2022-05-03 07:54:40|30195.86|30195.86|30195.86|30195.86|30195.86|30195.86|30195.86|30195.86|0
1651564510000|2022-05-03 07:55:10|30199.39|30199.39|30199.39|30199.39|30199.39|30199.39|30199.39|30199.39|0
1651564520000|2022-05-03 07:55:20|30206.46|30206.46|30217.07|30217.07|30217.07|30217.07|30206.46|30206.46|0
1651564530000|2022-05-03 07:55:30|30217.97|30217.97|30232.11|30232.11|30232.11|30232.11|30217.97|30217.97|0
1651564540000|2022-05-03 07:55:40|30228.57|30228.57|30225.04|30225.04|30232.11|30232.11|30221.5|30221.5|0
1651564550000|2022-05-03 07:55:50|30217.97|30217.97|30210.9|30210.9|30217.97|30217.97|30207.36|30207.36|0
1651564560000|2022-05-03 07:56:00|30211.8|30211.8|30212.1|30212.1|30212.1|30212.1|30211.2|30211.2|0
1651564570000|2022-05-03 07:56:10|30208.56|30208.56|30208.56|30208.56|30208.56|30208.56|30208.56|30208.56|0
1651564580000|2022-05-03 07:56:20|30201.49|30201.49|30208.56|30208.56|30208.56|30208.56|30201.49|30201.49|0
1651564590000|2022-05-03 07:56:30|30201.49|30201.49|30201.49|30201.49|30201.49|30201.49|30201.49|30201.49|0
1651564600000|2022-05-03 07:56:40|30208.56|30208.56|30206.23|30206.23|30209.76|30209.76|30206.23|30206.23|0
1651564610000|2022-05-03 07:56:50|30209.76|30209.76|30209.76|30209.76|30209.76|30209.76|30206.23|30206.23|0
1651564620000|2022-05-03 07:57:00|30216.83|30216.83|30213.3|30213.3|30216.83|30216.83|30213.3|30213.3|0
1651564630000|2022-05-03 07:57:10|30213|30213|30211.8|30211.8|30213|30213|30211.8|30211.8|0
1651564640000|2022-05-03 07:57:20|30211.2|30211.2|30204.13|30204.13|30211.2|30211.2|30204.13|30204.13|0
1651564650000|2022-05-03 07:57:30|30197.06|30197.06|30197.47|30197.47|30197.47|30197.47|30197.06|30197.06|0
1651564660000|2022-05-03 07:57:40|30201|30201|30197.47|30197.47|30201|30201|30197.47|30197.47|0
1651564670000|2022-05-03 07:57:50|30201|30201|30204.54|30204.54|30204.54|30204.54|30201|30201|0
1651564690000|2022-05-03 07:58:10|30205.74|30205.74|30205.44|30205.44|30205.74|30205.74|30205.44|30205.44|0
1651564700000|2022-05-03 07:58:20|30208.97|30208.97|30208.97|30208.97|30208.97|30208.97|30208.97|30208.97|0
1651564710000|2022-05-03 07:58:30|30205.44|30205.44|30205.44|30205.44|30205.44|30205.44|30205.44|30205.44|0
1651564720000|2022-05-03 07:58:40|30216.04|30216.04|30226.65|30226.65|30226.65|30226.65|30216.04|30216.04|0
1651564730000|2022-05-03 07:58:50|30230.18|30230.18|30233.72|30233.72|30233.72|30233.72|30230.18|30230.18|0
1651564740000|2022-05-03 07:59:00|30240.79|30240.79|30240.79|30240.79|30240.79|30240.79|30240.79|30240.79|0
1651564770000|2022-05-03 07:59:30|30243.42|30243.42|30235.75|30235.75|30243.42|30243.42|30235.75|30235.75|0
1651564800000|2022-05-03 08:00:00|30232.22|30232.22|30235.75|30235.75|30239.29|30239.29|30232.22|30232.22|0
1651564810000|2022-05-03 08:00:10|30228.68|30228.68|30228.68|30228.68|30232.22|30232.22|30221.61|30221.61|0
1651564820000|2022-05-03 08:00:20|30228.08|30228.08|30219.78|30219.78|30228.08|30228.08|30219.78|30219.78|0
1651564830000|2022-05-03 08:00:30|30216.25|30216.25|30205.64|30205.64|30216.25|30216.25|30205.64|30205.64|0
1651564840000|2022-05-03 08:00:40|30198.57|30198.57|30198.57|30198.57|30202.11|30202.11|30198.57|30198.57|0
1651564850000|2022-05-03 08:00:50|30205.64|30205.64|30216.85|30216.85|30216.85|30216.85|30205.64|30205.64|0
1651564860000|2022-05-03 08:01:00|30216.6|30216.6|30230.74|30230.74|30230.74|30230.74|30216.6|30216.6|0
1651564870000|2022-05-03 08:01:10|30229.51|30229.51|30225.98|30225.98|30229.51|30229.51|30218.91|30218.91|0
1651564880000|2022-05-03 08:01:20|30215.37|30215.37|30197.7|30197.7|30215.37|30215.37|30190.63|30190.63|0
1651564890000|2022-05-03 08:01:30|30204.77|30204.77|30197.7|30197.7|30204.77|30204.77|30197.7|30197.7|0
1651564940000|2022-05-03 08:02:20|30208.3|30208.3|30222.44|30222.44|30222.44|30222.44|30208.3|30208.3|0
1651564950000|2022-05-03 08:02:30|30222.85|30222.85|30226.39|30226.39|30226.39|30226.39|30212.25|30212.25|0
1651564960000|2022-05-03 08:02:40|30229.92|30229.92|30233.87|30233.87|30233.87|30233.87|30229.92|30229.92|0
1651564970000|2022-05-03 08:02:50|30234.47|30234.47|30234.47|30234.47|30234.47|30234.47|30234.47|30234.47|0
1651564980000|2022-05-03 08:03:00|30234.77|30234.77|30234.77|30234.77|30234.77|30234.77|30234.77|30234.77|0
1651564990000|2022-05-03 08:03:10|30231.24|30231.24|30227.7|30227.7|30231.24|30231.24|30227.7|30227.7|0
1651565000000|2022-05-03 08:03:20|30220.63|30220.63|30224.17|30224.17|30224.17|30224.17|30220.63|30220.63|0
1651565010000|2022-05-03 08:03:30|30227.7|30227.7|30227.7|30227.7|30227.7|30227.7|30227.7|30227.7|0
1651565020000|2022-05-03 08:03:40|30234.77|30234.77|30227.7|30227.7|30238.31|30238.31|30227.7|30227.7|0
1651565030000|2022-05-03 08:03:50|30228|30228|30228|30228|30228|30228|30228|30228|0
1651565040000|2022-05-03 08:04:00|30224.47|30224.47|30231.54|30231.54|30231.54|30231.54|30224.47|30224.47|0
1651565050000|2022-05-03 08:04:10|30232.14|30232.14|30231.54|30231.54|30232.14|30232.14|30230.93|30230.93|0
1651565060000|2022-05-03 08:04:20|30235.07|30235.07|30234.47|30234.47|30235.07|30235.07|30234.47|30234.47|0
1651565070000|2022-05-03 08:04:30|30238|30238|30241.54|30241.54|30241.54|30241.54|30238|30238|0
1651565080000|2022-05-03 08:04:40|30234.47|30234.47|30238|30238|30238|30238|30234.47|30234.47|0
1651565090000|2022-05-03 08:04:50|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|0
1651565100000|2022-05-03 08:05:00|30245.07|30245.07|30245.07|30245.07|30245.07|30245.07|30245.07|30245.07|0
1651565110000|2022-05-03 08:05:10|30252.14|30252.14|30259.21|30259.21|30259.21|30259.21|30252.14|30252.14|0
1651565120000|2022-05-03 08:05:20|30255.68|30255.68|30255.68|30255.68|30255.68|30255.68|30255.68|30255.68|0
1651565140000|2022-05-03 08:05:40|30248.61|30248.61|30248.61|30248.61|30248.61|30248.61|30248.61|30248.61|0
1651565150000|2022-05-03 08:05:50|30238|30238|30245.07|30245.07|30245.07|30245.07|30238|30238|0
1651565160000|2022-05-03 08:06:00|30245.68|30245.68|30257.29|30257.29|30257.29|30257.29|30245.68|30245.68|0
1651565170000|2022-05-03 08:06:10|30274.97|30274.97|30270.83|30270.83|30274.97|30274.97|30270.83|30270.83|0
1651565180000|2022-05-03 08:06:20|30263.76|30263.76|30260.22|30260.22|30263.76|30263.76|30260.22|30260.22|0
1651565190000|2022-05-03 08:06:30|30253.15|30253.15|30249.62|30249.62|30253.15|30253.15|30249.62|30249.62|0
1651565200000|2022-05-03 08:06:40|30246.09|30246.09|30242.55|30242.55|30246.09|30246.09|30242.55|30242.55|0
1651565220000|2022-05-03 08:07:00|30239.02|30239.02|30242.55|30242.55|30242.55|30242.55|30239.02|30239.02|0
1651565230000|2022-05-03 08:07:10|30239.02|30239.02|30231.95|30231.95|30239.02|30239.02|30228.41|30228.41|0
1651565260000|2022-05-03 08:07:40|30217.81|30217.81|30217.81|30217.81|30217.81|30217.81|30217.81|30217.81|0
1651565270000|2022-05-03 08:07:50|30214.27|30214.27|30207.2|30207.2|30214.27|30214.27|30207.2|30207.2|0
1651565280000|2022-05-03 08:08:00|30206.9|30206.9|30207.2|30207.2|30207.2|30207.2|30206.9|30206.9|0
1651565290000|2022-05-03 08:08:10|30207.8|30207.8|30207.8|30207.8|30207.8|30207.8|30207.8|30207.8|0
1651565300000|2022-05-03 08:08:20|30211.34|30211.34|30207.8|30207.8|30211.34|30211.34|30207.8|30207.8|0
1651565310000|2022-05-03 08:08:30|30207.5|30207.5|30203.97|30203.97|30207.5|30207.5|30203.97|30203.97|0
1651565320000|2022-05-03 08:08:40|30204.21|30204.21|30200.67|30200.67|30204.21|30204.21|30200.67|30200.67|0
1651565330000|2022-05-03 08:08:50|30197.14|30197.14|30204.21|30204.21|30204.21|30204.21|30197.14|30197.14|0
1651565340000|2022-05-03 08:09:00|30211.28|30211.28|30221.88|30221.88|30221.88|30221.88|30211.28|30211.28|0
1651565350000|2022-05-03 08:09:10|30222.48|30222.48|30222.48|30222.48|30222.48|30222.48|30222.48|30222.48|0
1651565360000|2022-05-03 08:09:20|30218.95|30218.95|30211.88|30211.88|30218.95|30218.95|30208.34|30208.34|0
1651565370000|2022-05-03 08:09:30|30208.34|30208.34|30215.41|30215.41|30215.41|30215.41|30208.34|30208.34|0
1651565380000|2022-05-03 08:09:40|30216.02|30216.02|30216.02|30216.02|30230.15|30230.15|30216.02|30216.02|0
1651565390000|2022-05-03 08:09:50|30215.71|30215.71|30215.71|30215.71|30215.71|30215.71|30215.71|30215.71|0
1651565400000|2022-05-03 08:10:00|30219.25|30219.25|30223.03|30223.03|30223.03|30223.03|30219.25|30219.25|0
1651565430000|2022-05-03 08:10:30|30219.49|30219.49|30205.05|30205.05|30219.49|30219.49|30205.05|30205.05|0
1651565440000|2022-05-03 08:10:40|30197.98|30197.98|30197.98|30197.98|30197.98|30197.98|30197.98|30197.98|0
1651565450000|2022-05-03 08:10:50|30201.52|30201.52|30212.12|30212.12|30212.12|30212.12|30201.52|30201.52|0
1651565460000|2022-05-03 08:11:00|30215.36|30215.36|30212.12|30212.12|30215.66|30215.66|30212.12|30212.12|0
1651565480000|2022-05-03 08:11:20|30215.66|30215.66|30215.66|30215.66|30219.19|30219.19|30215.66|30215.66|0
1651565500000|2022-05-03 08:11:40|30219.19|30219.19|30233.93|30233.93|30233.93|30233.93|30219.19|30219.19|0
1651565510000|2022-05-03 08:11:50|30237.47|30237.47|30226.86|30226.86|30237.47|30237.47|30226.86|30226.86|0
1651565520000|2022-05-03 08:12:00|30230.4|30230.4|30230.81|30230.81|30230.81|30230.81|30230.4|30230.4|0
1651565530000|2022-05-03 08:12:10|30234.34|30234.34|30234.34|30234.34|30234.34|30234.34|30234.34|30234.34|0
1651565540000|2022-05-03 08:12:20|30235.16|30235.16|30238.7|30238.7|30238.7|30238.7|30235.16|30235.16|0
1651565550000|2022-05-03 08:12:30|30235.16|30235.16|30235.16|30235.16|30235.16|30235.16|30235.16|30235.16|0
1651565560000|2022-05-03 08:12:40|30242.23|30242.23|30255.96|30255.96|30255.96|30255.96|30242.23|30242.23|0
1651565580000|2022-05-03 08:13:00|30248.89|30248.89|30245.06|30245.06|30248.89|30248.89|30245.06|30245.06|0
1651565600000|2022-05-03 08:13:20|30245.36|30245.36|30245.36|30245.36|30245.36|30245.36|30238.29|30238.29|0
1651565610000|2022-05-03 08:13:30|30238.29|30238.29|30238.29|30238.29|30238.29|30238.29|30238.29|30238.29|0
1651565620000|2022-05-03 08:13:40|30245.36|30245.36|30241.82|30241.82|30245.36|30245.36|30241.82|30241.82|0
1651565640000|2022-05-03 08:14:00|30245.36|30245.36|30245.36|30245.36|30245.36|30245.36|30245.36|30245.36|0
1651565650000|2022-05-03 08:14:10|30248.89|30248.89|30248.89|30248.89|30248.89|30248.89|30248.89|30248.89|0
1651565660000|2022-05-03 08:14:20|30248.48|30248.48|30248.48|30248.48|30248.48|30248.48|30248.48|30248.48|0
1651565670000|2022-05-03 08:14:30|30244.95|30244.95|30248.07|30248.07|30248.07|30248.07|30244.54|30244.54|0
1651565720000|2022-05-03 08:15:20|30248.48|30248.48|30248.59|30248.59|30248.59|30248.59|30248.18|30248.18|0
1651565730000|2022-05-03 08:15:30|30245.06|30245.06|30248.59|30248.59|30248.59|30248.59|30245.06|30245.06|0
1651565740000|2022-05-03 08:15:40|30255.66|30255.66|30255.66|30255.66|30255.66|30255.66|30255.66|30255.66|0
1651565750000|2022-05-03 08:15:50|30259.2|30259.2|30266.27|30266.27|30266.27|30266.27|30259.2|30259.2|0
1651565760000|2022-05-03 08:16:00|30273.33|30273.33|30280.4|30280.4|30280.4|30280.4|30273.33|30273.33|0
1651565770000|2022-05-03 08:16:10|30276.87|30276.87|30276.87|30276.87|30276.87|30276.87|30276.87|30276.87|0
1651565780000|2022-05-03 08:16:20|30280.4|30280.4|30273.33|30273.33|30280.4|30280.4|30273.33|30273.33|0
1651565790000|2022-05-03 08:16:30|30280.4|30280.4|30280.4|30280.4|30280.4|30280.4|30280.4|30280.4|0
1651565830000|2022-05-03 08:17:10|30273.33|30273.33|30269.8|30269.8|30273.33|30273.33|30269.8|30269.8|0
1651565840000|2022-05-03 08:17:20|30269.2|30269.2|30269.2|30269.2|30269.2|30269.2|30269.2|30269.2|0
1651565860000|2022-05-03 08:17:40|30265.66|30265.66|30268.9|30268.9|30269.2|30269.2|30265.66|30265.66|0
1651565870000|2022-05-03 08:17:50|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30254.76|30254.76|0
1651565880000|2022-05-03 08:18:00|30254.76|30254.76|30254.76|30254.76|30254.76|30254.76|30254.76|30254.76|0
1651565910000|2022-05-03 08:18:30|30251.22|30251.22|30250.51|30250.51|30251.22|30251.22|30249.91|30249.91|0
1651565930000|2022-05-03 08:18:50|30261.12|30261.12|30268.19|30268.19|30268.19|30268.19|30261.12|30261.12|0
1651565940000|2022-05-03 08:19:00|30268.49|30268.49|30268.49|30268.49|30268.49|30268.49|30268.49|30268.49|0
1651565950000|2022-05-03 08:19:10|30264.95|30264.95|30264.95|30264.95|30264.95|30264.95|30264.95|30264.95|0
1651565960000|2022-05-03 08:19:20|30264.47|30264.47|30275.07|30275.07|30275.07|30275.07|30264.47|30264.47|0
1651565980000|2022-05-03 08:19:40|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|0
1651565990000|2022-05-03 08:19:50|30282.14|30282.14|30278.61|30278.61|30282.14|30282.14|30278.61|30278.61|0
1651566000000|2022-05-03 08:20:00|30282.14|30282.14|30289.21|30289.21|30289.21|30289.21|30282.14|30282.14|0
1651566010000|2022-05-03 08:20:10|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|0
1651566030000|2022-05-03 08:20:30|30293.16|30293.16|30293.16|30293.16|30293.16|30293.16|30293.16|30293.16|0
1651566040000|2022-05-03 08:20:40|30296.69|30296.69|30296.69|30296.69|30296.69|30296.69|30296.69|30296.69|0
1651566050000|2022-05-03 08:20:50|30296.99|30296.99|30296.99|30296.99|30296.99|30296.99|30296.99|30296.99|0
1651566060000|2022-05-03 08:21:00|30293.46|30293.46|30289.92|30289.92|30293.46|30293.46|30289.92|30289.92|0
1651566080000|2022-05-03 08:21:20|30286.39|30286.39|30282.85|30282.85|30286.39|30286.39|30282.85|30282.85|0
1651566090000|2022-05-03 08:21:30|30293.46|30293.46|30300.94|30300.94|30300.94|30300.94|30293.46|30293.46|0
1651566100000|2022-05-03 08:21:40|30290.33|30290.33|30297.4|30297.4|30297.4|30297.4|30290.33|30290.33|0
1651566130000|2022-05-03 08:22:10|30290.33|30290.33|30276.19|30276.19|30290.33|30290.33|30276.19|30276.19|0
1651566140000|2022-05-03 08:22:20|30279.73|30279.73|30272.66|30272.66|30279.73|30279.73|30272.66|30272.66|0
1651566160000|2022-05-03 08:22:40|30269.12|30269.12|30269.12|30269.12|30269.12|30269.12|30269.12|30269.12|0
1651566170000|2022-05-03 08:22:50|30265.59|30265.59|30265.59|30265.59|30265.59|30265.59|30265.59|30265.59|0
1651566190000|2022-05-03 08:23:10|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|0
1651566200000|2022-05-03 08:23:20|30265.59|30265.59|30265.59|30265.59|30265.59|30265.59|30265.59|30265.59|0
1651566220000|2022-05-03 08:23:40|30265.18|30265.18|30265.37|30265.37|30265.67|30265.67|30264.77|30264.77|0
1651566230000|2022-05-03 08:23:50|30265.67|30265.67|30265.67|30265.67|30265.67|30265.67|30265.67|30265.67|0
1651566240000|2022-05-03 08:24:00|30269.21|30269.21|30272.74|30272.74|30272.74|30272.74|30269.21|30269.21|0
1651566250000|2022-05-03 08:24:10|30269.21|30269.21|30269.21|30269.21|30269.21|30269.21|30269.21|30269.21|0
1651566270000|2022-05-03 08:24:30|30283.35|30283.35|30293.95|30293.95|30293.95|30293.95|30283.35|30283.35|0
1651566280000|2022-05-03 08:24:40|30286.88|30286.88|30290.42|30290.42|30290.42|30290.42|30286.88|30286.88|0
1651566290000|2022-05-03 08:24:50|30286.88|30286.88|30290.42|30290.42|30290.42|30290.42|30286.88|30286.88|0
1651566300000|2022-05-03 08:25:00|30289.51|30289.51|30289.21|30289.21|30289.51|30289.51|30289.21|30289.21|0
1651566320000|2022-05-03 08:25:20|30292.75|30292.75|30296.28|30296.28|30299.82|30299.82|30292.75|30292.75|0
1651566330000|2022-05-03 08:25:30|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|0
1651566340000|2022-05-03 08:25:40|30299.82|30299.82|30299.82|30299.82|30299.82|30299.82|30299.82|30299.82|0
1651566360000|2022-05-03 08:26:00|30303.35|30303.35|30299.82|30299.82|30303.35|30303.35|30299.82|30299.82|0
1651566370000|2022-05-03 08:26:10|30292.75|30292.75|30275.07|30275.07|30292.75|30292.75|30275.07|30275.07|0
1651566380000|2022-05-03 08:26:20|30282.14|30282.14|30282.14|30282.14|30282.14|30282.14|30282.14|30282.14|0
1651566390000|2022-05-03 08:26:30|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|0
1651566420000|2022-05-03 08:27:00|30275.07|30275.07|30268|30268|30275.07|30275.07|30264.47|30264.47|0
1651566430000|2022-05-03 08:27:10|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|30278.61|0
1651566460000|2022-05-03 08:27:40|30278.85|30278.85|30300.06|30300.06|30300.06|30300.06|30278.85|30278.85|0
1651566480000|2022-05-03 08:28:00|30296.53|30296.53|30296.53|30296.53|30296.53|30296.53|30296.53|30296.53|0
1651566510000|2022-05-03 08:28:30|30292.99|30292.99|30292.99|30292.99|30292.99|30292.99|30292.99|30292.99|0
1651566540000|2022-05-03 08:29:00|30285.92|30285.92|30285.92|30285.92|30285.92|30285.92|30285.92|30285.92|0
1651566550000|2022-05-03 08:29:10|30289.46|30289.46|30292.99|30292.99|30292.99|30292.99|30289.46|30289.46|0
1651566560000|2022-05-03 08:29:20|30303.6|30303.6|30303.6|30303.6|30303.6|30303.6|30303.6|30303.6|0
1651566570000|2022-05-03 08:29:30|30307.13|30307.13|30303.6|30303.6|30307.13|30307.13|30303.6|30303.6|0
1651566610000|2022-05-03 08:30:10|30307.13|30307.13|30307.13|30307.13|30314.2|30314.2|30303.6|30303.6|0
1651566640000|2022-05-03 08:30:40|30303.6|30303.6|30303.6|30303.6|30303.6|30303.6|30303.6|30303.6|0
1651566670000|2022-05-03 08:31:10|30303.3|30303.3|30282.09|30282.09|30303.3|30303.3|30282.09|30282.09|0
1651566680000|2022-05-03 08:31:20|30285.62|30285.62|30285.62|30285.62|30285.62|30285.62|30285.62|30285.62|0
1651566690000|2022-05-03 08:31:30|30275.02|30275.02|30285.62|30285.62|30285.62|30285.62|30275.02|30275.02|0
1651566700000|2022-05-03 08:31:40|30296.23|30296.23|30296.23|30296.23|30296.23|30296.23|30296.23|30296.23|0
1651566740000|2022-05-03 08:32:20|30306.83|30306.83|30306.83|30306.83|30306.83|30306.83|30306.83|30306.83|0
1651566760000|2022-05-03 08:32:40|30303.3|30303.3|30303.3|30303.3|30303.3|30303.3|30303.3|30303.3|0
1651566800000|2022-05-03 08:33:20|30310.37|30310.37|30310.37|30310.37|30310.37|30310.37|30310.37|30310.37|0
1651566820000|2022-05-03 08:33:40|30313.9|30313.9|30313.9|30313.9|30313.9|30313.9|30313.9|30313.9|0
1651566830000|2022-05-03 08:33:50|30310.37|30310.37|30317.44|30317.44|30317.44|30317.44|30310.37|30310.37|0
1651566860000|2022-05-03 08:34:20|30324.5|30324.5|30320.97|30320.97|30324.5|30324.5|30320.97|30320.97|0
1651566900000|2022-05-03 08:35:00|30317.44|30317.44|30317.44|30317.44|30317.44|30317.44|30317.44|30317.44|0
1651566920000|2022-05-03 08:35:20|30318.25|30318.25|30321.79|30321.79|30321.79|30321.79|30318.25|30318.25|0
1651566930000|2022-05-03 08:35:30|30314.72|30314.72|30311.67|30311.67|30314.72|30314.72|30311.18|30311.18|0
1651566940000|2022-05-03 08:35:40|30318.74|30318.74|30318.74|30318.74|30318.74|30318.74|30318.74|30318.74|0
1651566970000|2022-05-03 08:36:10|30319.04|30319.04|30318.44|30318.44|30319.04|30319.04|30318.44|30318.44|0
1651566980000|2022-05-03 08:36:20|30314.9|30314.9|30314.9|30314.9|30314.9|30314.9|30314.9|30314.9|0
1651566990000|2022-05-03 08:36:30|30314.6|30314.6|30311.48|30311.48|30314.6|30314.6|30311.07|30311.07|0
1651567000000|2022-05-03 08:36:40|30310.66|30310.66|30310.66|30310.66|30314.19|30314.19|30310.66|30310.66|0
1651567010000|2022-05-03 08:36:50|30307.12|30307.12|30303.59|30303.59|30307.12|30307.12|30303.59|30303.59|0
1651567020000|2022-05-03 08:37:00|30296.52|30296.52|30295.51|30295.51|30296.52|30296.52|30295.51|30295.51|0
1651567080000|2022-05-03 08:38:00|30291.97|30291.97|30299.04|30299.04|30299.04|30299.04|30291.97|30291.97|0
1651567100000|2022-05-03 08:38:20|30306.11|30306.11|30306.11|30306.11|30306.11|30306.11|30306.11|30306.11|0
1651567210000|2022-05-03 08:40:10|30299.04|30299.04|30302.58|30302.58|30302.58|30302.58|30299.04|30299.04|0
1651567220000|2022-05-03 08:40:20|30299.04|30299.04|30299.04|30299.04|30299.04|30299.04|30299.04|30299.04|0
1651567240000|2022-05-03 08:40:40|30302.58|30302.58|30306.11|30306.11|30306.11|30306.11|30302.58|30302.58|0
1651567250000|2022-05-03 08:40:50|30309.65|30309.65|30316.72|30316.72|30316.72|30316.72|30309.65|30309.65|0
1651567260000|2022-05-03 08:41:00|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|0
1651567270000|2022-05-03 08:41:10|30316.72|30316.72|30316.72|30316.72|30316.72|30316.72|30316.72|30316.72|0
1651567280000|2022-05-03 08:41:20|30313.18|30313.18|30305.21|30305.21|30313.18|30313.18|30305.21|30305.21|0
1651567290000|2022-05-03 08:41:30|30308.75|30308.75|30308.75|30308.75|30308.75|30308.75|30308.75|30308.75|0
1651567310000|2022-05-03 08:41:50|30301.68|30301.68|30312.69|30312.69|30312.69|30312.69|30301.68|30301.68|0
1651567320000|2022-05-03 08:42:00|30311.79|30311.79|30301.19|30301.19|30311.79|30311.79|30297.65|30297.65|0
1651567330000|2022-05-03 08:42:10|30300.78|30300.78|30303.3|30303.3|30303.3|30303.3|30296.83|30296.83|0
1651567340000|2022-05-03 08:42:20|30306.83|30306.83|30298.8|30298.8|30306.83|30306.83|30298.8|30298.8|0
1651567380000|2022-05-03 08:43:00|30295.26|30295.26|30291.73|30291.73|30295.26|30295.26|30291.73|30291.73|0
1651567390000|2022-05-03 08:43:10|30298.8|30298.8|30295.26|30295.26|30302.33|30302.33|30295.26|30295.26|0
1651567400000|2022-05-03 08:43:20|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|0
1651567410000|2022-05-03 08:43:30|30302.33|30302.33|30302.33|30302.33|30302.33|30302.33|30302.33|30302.33|0
1651567420000|2022-05-03 08:43:40|30295.26|30295.26|30295.26|30295.26|30295.26|30295.26|30295.26|30295.26|0
1651567430000|2022-05-03 08:43:50|30293.76|30293.76|30293.76|30293.76|30293.76|30293.76|30293.46|30293.46|0
1651567450000|2022-05-03 08:44:10|30293.46|30293.46|30293.46|30293.46|30293.46|30293.46|30293.46|30293.46|0
1651567460000|2022-05-03 08:44:20|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|0
1651567470000|2022-05-03 08:44:30|30293.46|30293.46|30293.46|30293.46|30293.46|30293.46|30293.46|30293.46|0
1651567480000|2022-05-03 08:44:40|30296.99|30296.99|30296.99|30296.99|30296.99|30296.99|30296.99|30296.99|0
1651567540000|2022-05-03 08:45:40|30286.39|30286.39|30279.32|30279.32|30286.39|30286.39|30279.32|30279.32|0
1651567550000|2022-05-03 08:45:50|30282.85|30282.85|30286.39|30286.39|30286.39|30286.39|30282.85|30282.85|0
1651567560000|2022-05-03 08:46:00|30282.85|30282.85|30279.32|30279.32|30282.85|30282.85|30279.32|30279.32|0
1651567590000|2022-05-03 08:46:30|30282.85|30282.85|30285.49|30285.49|30286.39|30286.39|30282.85|30282.85|0
1651567620000|2022-05-03 08:47:00|30281.95|30281.95|30281.95|30281.95|30281.95|30281.95|30281.95|30281.95|0
1651567630000|2022-05-03 08:47:10|30289.02|30289.02|30293.38|30293.38|30293.38|30293.38|30289.02|30289.02|0
1651567640000|2022-05-03 08:47:20|30292.56|30292.56|30292.56|30292.56|30292.56|30292.56|30292.56|30292.56|0
1651567650000|2022-05-03 08:47:30|30289.02|30289.02|30289.02|30289.02|30289.02|30289.02|30289.02|30289.02|0
1651567670000|2022-05-03 08:47:50|30288.72|30288.72|30284.29|30284.29|30288.72|30288.72|30284.29|30284.29|0
1651567680000|2022-05-03 08:48:00|30291.36|30291.36|30292.18|30292.18|30292.18|30292.18|30291.36|30291.36|0
1651567700000|2022-05-03 08:48:20|30291.58|30291.58|30292.18|30292.18|30292.18|30292.18|30291.58|30291.58|0
1651567720000|2022-05-03 08:48:40|30288.64|30288.64|30288.64|30288.64|30288.64|30288.64|30288.64|30288.64|0
1651567730000|2022-05-03 08:48:50|30292.18|30292.18|30292.18|30292.18|30292.18|30292.18|30292.18|30292.18|0
1651567770000|2022-05-03 08:49:30|30288.64|30288.64|30288.75|30288.75|30288.75|30288.75|30288.34|30288.34|0
1651567780000|2022-05-03 08:49:40|30287.85|30287.85|30287.85|30287.85|30287.85|30287.85|30287.85|30287.85|0
1651567800000|2022-05-03 08:50:00|30277.24|30277.24|30280.78|30280.78|30287.85|30287.85|30277.24|30277.24|0
1651567810000|2022-05-03 08:50:10|30280.54|30280.54|30280.54|30280.54|30280.54|30280.54|30280.54|30280.54|0
1651567860000|2022-05-03 08:51:00|30284.07|30284.07|30284.07|30284.07|30284.07|30284.07|30284.07|30284.07|0
1651567870000|2022-05-03 08:51:10|30280.54|30280.54|30269.93|30269.93|30280.54|30280.54|30269.93|30269.93|0
1651567880000|2022-05-03 08:51:20|30269.52|30269.52|30269.52|30269.52|30269.52|30269.52|30269.52|30269.52|0
1651567900000|2022-05-03 08:51:40|30258.92|30258.92|30265.99|30265.99|30265.99|30265.99|30258.92|30258.92|0
1651567910000|2022-05-03 08:51:50|30255.38|30255.38|30251.85|30251.85|30255.38|30255.38|30251.85|30251.85|0
1651567920000|2022-05-03 08:52:00|30252.15|30252.15|30252.15|30252.15|30252.15|30252.15|30252.15|30252.15|0
1651567940000|2022-05-03 08:52:20|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|0
1651567950000|2022-05-03 08:52:30|30227.4|30227.4|30227.4|30227.4|30227.4|30227.4|30227.4|30227.4|0
1651567980000|2022-05-03 08:53:00|30202.66|30202.66|30202.66|30202.66|30202.66|30202.66|30202.66|30202.66|0
1651567990000|2022-05-03 08:53:10|30202.25|30202.25|30201.95|30201.95|30202.25|30202.25|30201.95|30201.95|0
1651568000000|2022-05-03 08:53:20|30198.41|30198.41|30194.88|30194.88|30201.95|30201.95|30194.88|30194.88|0
1651568010000|2022-05-03 08:53:30|30201.95|30201.95|30209.02|30209.02|30209.02|30209.02|30201.95|30201.95|0
1651568020000|2022-05-03 08:53:40|30205.48|30205.48|30201.95|30201.95|30205.48|30205.48|30201.95|30201.95|0
1651568030000|2022-05-03 08:53:50|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|0
1651568060000|2022-05-03 08:54:20|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|0
1651568070000|2022-05-03 08:54:30|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|0
1651568090000|2022-05-03 08:54:50|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|0
1651568120000|2022-05-03 08:55:20|30208.72|30208.72|30208.42|30208.42|30208.72|30208.72|30208.42|30208.42|0
1651568130000|2022-05-03 08:55:30|30211.95|30211.95|30215.49|30215.49|30215.49|30215.49|30211.95|30211.95|0
1651568140000|2022-05-03 08:55:40|30208.42|30208.42|30208.42|30208.42|30208.42|30208.42|30208.42|30208.42|0
1651568150000|2022-05-03 08:55:50|30211.95|30211.95|30211.05|30211.05|30211.95|30211.95|30211.05|30211.05|0
1651568190000|2022-05-03 08:56:30|30214.59|30214.59|30214.59|30214.59|30214.59|30214.59|30214.59|30214.59|0
1651568200000|2022-05-03 08:56:40|30215.49|30215.49|30215.49|30215.49|30215.49|30215.49|30215.19|30215.19|0
1651568220000|2022-05-03 08:57:00|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|0
1651568230000|2022-05-03 08:57:10|30226.58|30226.58|30226.58|30226.58|30226.58|30226.58|30226.58|30226.58|0
1651568240000|2022-05-03 08:57:20|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|0
1651568280000|2022-05-03 08:58:00|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|0
1651568310000|2022-05-03 08:58:30|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|30219.43|0
1651568320000|2022-05-03 08:58:40|30222.97|30222.97|30222.97|30222.97|30222.97|30222.97|30222.97|30222.97|0
1651568350000|2022-05-03 08:59:10|30215.9|30215.9|30212.36|30212.36|30215.9|30215.9|30212.36|30212.36|0
1651568360000|2022-05-03 08:59:20|30211.95|30211.95|30211.95|30211.95|30211.95|30211.95|30211.95|30211.95|0
1651568370000|2022-05-03 08:59:30|30208.42|30208.42|30208.42|30208.42|30208.42|30208.42|30208.42|30208.42|0
1651568390000|2022-05-03 08:59:50|30204.88|30204.88|30201.35|30201.35|30204.88|30204.88|30201.35|30201.35|0
1651568400000|2022-05-03 09:00:00|30208.42|30208.42|30215.49|30215.49|30215.49|30215.49|30204.88|30204.88|0
1651568410000|2022-05-03 09:00:10|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|30219.02|0
1651568430000|2022-05-03 09:00:30|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|30226.09|0
1651568440000|2022-05-03 09:00:40|30229.63|30229.63|30229.63|30229.63|30229.63|30229.63|30229.63|30229.63|0
1651568490000|2022-05-03 09:01:30|30233.16|30233.16|30233.16|30233.16|30233.16|30233.16|30233.16|30233.16|0
1651568540000|2022-05-03 09:02:20|30233.57|30233.57|30237.11|30237.11|30237.11|30237.11|30233.16|30233.16|0
1651568550000|2022-05-03 09:02:30|30240.64|30240.64|30240.64|30240.64|30240.64|30240.64|30240.64|30240.64|0
1651568570000|2022-05-03 09:02:50|30233.57|30233.57|30239.74|30239.74|30239.74|30239.74|30233.57|30233.57|0
1651568590000|2022-05-03 09:03:10|30243.28|30243.28|30243.28|30243.28|30243.28|30243.28|30243.28|30243.28|0
1651568600000|2022-05-03 09:03:20|30246.81|30246.81|30246.81|30246.81|30246.81|30246.81|30246.81|30246.81|0
1651568620000|2022-05-03 09:03:40|30250.35|30250.35|30253.88|30253.88|30253.88|30253.88|30250.35|30250.35|0
1651568630000|2022-05-03 09:03:50|30250.35|30250.35|30250.65|30250.65|30250.65|30250.65|30250.35|30250.35|0
1651568650000|2022-05-03 09:04:10|30243.58|30243.58|30243.17|30243.17|30243.58|30243.58|30243.17|30243.17|0
1651568660000|2022-05-03 09:04:20|30239.63|30239.63|30239.63|30239.63|30239.63|30239.63|30239.63|30239.63|0
1651568690000|2022-05-03 09:04:50|30246.7|30246.7|30246.7|30246.7|30246.7|30246.7|30246.7|30246.7|0
1651568700000|2022-05-03 09:05:00|30250.24|30250.24|30257.31|30257.31|30257.31|30257.31|30250.24|30250.24|0
1651568720000|2022-05-03 09:05:20|30250.24|30250.24|30249.34|30249.34|30253.77|30253.77|30249.34|30249.34|0
1651568730000|2022-05-03 09:05:30|30249.04|30249.04|30248.63|30248.63|30249.04|30249.04|30248.63|30248.63|0
1651568750000|2022-05-03 09:05:50|30234.49|30234.49|30234.49|30234.49|30234.49|30234.49|30234.49|30234.49|0
1651568760000|2022-05-03 09:06:00|30238.02|30238.02|30238.02|30238.02|30238.02|30238.02|30238.02|30238.02|0
1651568770000|2022-05-03 09:06:10|30234.49|30234.49|30230.65|30230.65|30234.49|30234.49|30230.65|30230.65|0
1651568780000|2022-05-03 09:06:20|30237.72|30237.72|30240.95|30240.95|30241.26|30241.26|30237.72|30237.72|0
1651568800000|2022-05-03 09:06:40|30240.35|30240.35|30240.35|30240.35|30240.35|30240.35|30240.35|30240.35|0
1651568810000|2022-05-03 09:06:50|30243.89|30243.89|30254.49|30254.49|30254.49|30254.49|30243.89|30243.89|0
1651568820000|2022-05-03 09:07:00|30258.03|30258.03|30258.03|30258.03|30258.03|30258.03|30258.03|30258.03|0
1651568840000|2022-05-03 09:07:20|30261.56|30261.56|30261.56|30261.56|30261.56|30261.56|30261.56|30261.56|0
1651568850000|2022-05-03 09:07:30|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|0
1651568860000|2022-05-03 09:07:40|30272.17|30272.17|30268.63|30268.63|30272.17|30272.17|30268.63|30268.63|0
1651568870000|2022-05-03 09:07:50|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|0
1651568890000|2022-05-03 09:08:10|30275.7|30275.7|30279.65|30279.65|30279.65|30279.65|30275.7|30275.7|0
1651568900000|2022-05-03 09:08:20|30279.24|30279.24|30279.24|30279.24|30279.24|30279.24|30279.24|30279.24|0
1651568910000|2022-05-03 09:08:30|30279.72|30279.72|30284.08|30284.08|30284.08|30284.08|30279.72|30279.72|0
1651568920000|2022-05-03 09:08:40|30280.54|30280.54|30280.54|30280.54|30280.54|30280.54|30280.54|30280.54|0
1651568940000|2022-05-03 09:09:00|30284.08|30284.08|30284.08|30284.08|30284.08|30284.08|30284.08|30284.08|0
1651568960000|2022-05-03 09:09:20|30280.54|30280.54|30281.44|30281.44|30281.44|30281.44|30280.54|30280.54|0
1651568970000|2022-05-03 09:09:30|30280.54|30280.54|30274.07|30274.07|30280.54|30280.54|30273.47|30273.47|0
1651568980000|2022-05-03 09:09:40|30270.54|30270.54|30270.54|30270.54|30270.54|30270.54|30270.54|30270.54|0
1651569000000|2022-05-03 09:10:00|30277.61|30277.61|30280.73|30280.73|30281.74|30281.74|30277.61|30277.61|0
1651569020000|2022-05-03 09:10:20|30277.2|30277.2|30276.3|30276.3|30277.2|30277.2|30273.66|30273.66|0
1651569070000|2022-05-03 09:11:10|30272.76|30272.76|30272.76|30272.76|30272.76|30272.76|30272.76|30272.76|0
1651569080000|2022-05-03 09:11:20|30273.36|30273.36|30273.66|30273.66|30273.66|30273.66|30273.36|30273.36|0
1651569090000|2022-05-03 09:11:30|30280.73|30280.73|30284.27|30284.27|30284.27|30284.27|30280.73|30280.73|0
1651569100000|2022-05-03 09:11:40|30280.73|30280.73|30284.27|30284.27|30284.27|30284.27|30280.73|30280.73|0
1651569120000|2022-05-03 09:12:00|30287.8|30287.8|30317.28|30317.28|30317.28|30317.28|30287.8|30287.8|0
1651569130000|2022-05-03 09:12:10|30310.21|30310.21|30324.76|30324.76|30324.76|30324.76|30310.21|30310.21|0
1651569140000|2022-05-03 09:12:20|30321.23|30321.23|30324.76|30324.76|30324.76|30324.76|30321.23|30321.23|0
1651569150000|2022-05-03 09:12:30|30331.83|30331.83|30335.78|30335.78|30342.44|30342.44|30331.83|30331.83|0
1651569160000|2022-05-03 09:12:40|30342.85|30342.85|30346.38|30346.38|30364.06|30364.06|30342.85|30342.85|0
1651569170000|2022-05-03 09:12:50|30339.31|30339.31|30346.38|30346.38|30346.38|30346.38|30339.31|30339.31|0
1651569180000|2022-05-03 09:13:00|30346.14|30346.14|30346.14|30346.14|30346.14|30346.14|30346.14|30346.14|0
1651569190000|2022-05-03 09:13:10|30342.61|30342.61|30349.68|30349.68|30349.68|30349.68|30342.61|30342.61|0
1651569200000|2022-05-03 09:13:20|30360.28|30360.28|30360.52|30360.52|30367.59|30367.59|30360.28|30360.28|0
1651569210000|2022-05-03 09:13:30|30356.99|30356.99|30356.99|30356.99|30356.99|30356.99|30356.99|30356.99|0
1651569230000|2022-05-03 09:13:50|30357.59|30357.59|30354.05|30354.05|30357.59|30357.59|30354.05|30354.05|0
1651569240000|2022-05-03 09:14:00|30350.52|30350.52|30349.62|30349.62|30350.52|30350.52|30349.32|30349.32|0
1651569260000|2022-05-03 09:14:20|30349.92|30349.92|30346.38|30346.38|30349.92|30349.92|30346.38|30346.38|0
1651569270000|2022-05-03 09:14:30|30339.31|30339.31|30339.31|30339.31|30339.31|30339.31|30339.31|30339.31|0
1651569280000|2022-05-03 09:14:40|30332.24|30332.24|30332.24|30332.24|30332.24|30332.24|30328.71|30328.71|0
1651569290000|2022-05-03 09:14:50|30332|30332|30350.33|30350.33|30352.97|30352.97|30331.76|30331.76|0
1651569300000|2022-05-03 09:15:00|30350.58|30350.58|30372.27|30372.27|30372.27|30372.27|30350.58|30350.58|0
1651569310000|2022-05-03 09:15:10|30379.34|30379.34|30378.52|30378.52|30379.34|30379.34|30378.52|30378.52|0
1651569330000|2022-05-03 09:15:30|30385.59|30385.59|30382.87|30382.87|30385.59|30385.59|30382.05|30382.05|0
1651569340000|2022-05-03 09:15:40|30386.41|30386.41|30386.41|30386.41|30386.41|30386.41|30386.41|30386.41|0
1651569350000|2022-05-03 09:15:50|30386.82|30386.82|30386.82|30386.82|30386.82|30386.82|30386.82|30386.82|0
1651569380000|2022-05-03 09:16:20|30393.89|30393.89|30429.24|30429.24|30429.24|30429.24|30393.89|30393.89|0
1651569390000|2022-05-03 09:16:30|30408.03|30408.03|30411.56|30411.56|30411.56|30411.56|30408.03|30408.03|0
1651569400000|2022-05-03 09:16:40|30415.1|30415.1|30420.14|30420.14|30420.14|30420.14|30415.1|30415.1|0
1651569410000|2022-05-03 09:16:50|30419.53|30419.53|30437.21|30437.21|30437.21|30437.21|30419.53|30419.53|0
1651569420000|2022-05-03 09:17:00|30447.81|30447.81|30461.95|30461.95|30469.02|30469.02|30447.81|30447.81|0
1651569430000|2022-05-03 09:17:10|30458.42|30458.42|30461.95|30461.95|30461.95|30461.95|30458.42|30458.42|0
1651569440000|2022-05-03 09:17:20|30465.49|30465.49|30465.49|30465.49|30465.49|30465.49|30461.95|30461.95|0
1651569450000|2022-05-03 09:17:30|30469.02|30469.02|30483.46|30483.46|30497.6|30497.6|30469.02|30469.02|0
1651569460000|2022-05-03 09:17:40|30479.93|30479.93|30472.86|30472.86|30483.46|30483.46|30472.86|30472.86|0
1651569490000|2022-05-03 09:18:10|30465.79|30465.79|30455.18|30455.18|30465.79|30465.79|30455.18|30455.18|0
1651569500000|2022-05-03 09:18:20|30458.72|30458.72|30458.72|30458.72|30458.72|30458.72|30455.18|30455.18|0
1651569540000|2022-05-03 09:19:00|30455.18|30455.18|30451.65|30451.65|30458.72|30458.72|30451.65|30451.65|0
1651569550000|2022-05-03 09:19:10|30455.18|30455.18|30455.18|30455.18|30455.18|30455.18|30455.18|30455.18|0
1651569570000|2022-05-03 09:19:30|30451.65|30451.65|30448.11|30448.11|30451.65|30451.65|30448.11|30448.11|0
1651569580000|2022-05-03 09:19:40|30441.04|30441.04|30487|30487|30487|30487|30441.04|30441.04|0
1651569590000|2022-05-03 09:19:50|30476.39|30476.39|30490.23|30490.23|30490.23|30490.23|30472.86|30472.86|0
1651569600000|2022-05-03 09:20:00|30483.16|30483.16|30499|30499|30499|30499|30479.63|30479.63|0
1651569610000|2022-05-03 09:20:10|30502.53|30502.53|30506.37|30506.37|30513.44|30513.44|30502.53|30502.53|0
1651569620000|2022-05-03 09:20:20|30509.9|30509.9|30509.9|30509.9|30509.9|30509.9|30509.9|30509.9|0
1651569630000|2022-05-03 09:20:30|30499.3|30499.3|30499.3|30499.3|30499.3|30499.3|30499.3|30499.3|0
1651569660000|2022-05-03 09:21:00|30492.23|30492.23|30492.23|30492.23|30492.23|30492.23|30492.23|30492.23|0
1651569670000|2022-05-03 09:21:10|30499.3|30499.3|30531.71|30531.71|30531.71|30531.71|30499.3|30499.3|0
1651569690000|2022-05-03 09:21:30|30535.25|30535.25|30534.95|30534.95|30535.25|30535.25|30534.95|30534.95|0
1651569700000|2022-05-03 09:21:40|30542.02|30542.02|30534.95|30534.95|30542.02|30542.02|30531.41|30531.41|0
1651569710000|2022-05-03 09:21:50|30524.34|30524.34|30524.34|30524.34|30524.34|30524.34|30524.34|30524.34|0
1651569730000|2022-05-03 09:22:10|30517.27|30517.27|30517.27|30517.27|30517.27|30517.27|30517.27|30517.27|0
1651569740000|2022-05-03 09:22:20|30510.2|30510.2|30513.74|30513.74|30513.74|30513.74|30510.2|30510.2|0
1651569750000|2022-05-03 09:22:30|30524.34|30524.34|30524.34|30524.34|30524.34|30524.34|30524.34|30524.34|0
1651569760000|2022-05-03 09:22:40|30524.94|30524.94|30533.24|30533.24|30533.24|30533.24|30524.94|30524.94|0
1651569770000|2022-05-03 09:22:50|30529.71|30529.71|30529.71|30529.71|30529.71|30529.71|30529.71|30529.71|0
1651569790000|2022-05-03 09:23:10|30533.24|30533.24|30533.24|30533.24|30533.24|30533.24|30533.24|30533.24|0
1651569800000|2022-05-03 09:23:20|30522.64|30522.64|30522.64|30522.64|30522.64|30522.64|30522.64|30522.64|0
1651569810000|2022-05-03 09:23:30|30526.17|30526.17|30529.71|30529.71|30533.24|30533.24|30526.17|30526.17|0
1651569820000|2022-05-03 09:23:40|30526.17|30526.17|30518.5|30518.5|30526.17|30526.17|30518.5|30518.5|0
1651569830000|2022-05-03 09:23:50|30511.43|30511.43|30507.9|30507.9|30511.43|30511.43|30504.36|30504.36|0
1651569840000|2022-05-03 09:24:00|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|0
1651569850000|2022-05-03 09:24:10|30507.9|30507.9|30525.87|30525.87|30525.87|30525.87|30507.9|30507.9|0
1651569860000|2022-05-03 09:24:20|30529.41|30529.41|30529.41|30529.41|30529.41|30529.41|30529.41|30529.41|0
1651569870000|2022-05-03 09:24:30|30525.87|30525.87|30540.01|30540.01|30540.01|30540.01|30525.87|30525.87|0
1651569880000|2022-05-03 09:24:40|30525.87|30525.87|30525.87|30525.87|30525.87|30525.87|30525.87|30525.87|0
1651569900000|2022-05-03 09:25:00|30515.27|30515.27|30515.27|30515.27|30515.27|30515.27|30515.27|30515.27|0
1651569910000|2022-05-03 09:25:10|30522.34|30522.34|30532.94|30532.94|30532.94|30532.94|30522.34|30522.34|0
1651569920000|2022-05-03 09:25:20|30536.48|30536.48|30537.08|30537.08|30537.08|30537.08|30536.48|30536.48|0
1651569940000|2022-05-03 09:25:40|30536.48|30536.48|30536.78|30536.78|30536.78|30536.78|30536.48|30536.48|0
1651569950000|2022-05-03 09:25:50|30533.24|30533.24|30525.87|30525.87|30533.24|30533.24|30522.64|30522.64|0
1651569960000|2022-05-03 09:26:00|30526.17|30526.17|30526.17|30526.17|30526.17|30526.17|30526.17|30526.17|0
1651569970000|2022-05-03 09:26:10|30522.64|30522.64|30501.43|30501.43|30522.64|30522.64|30501.43|30501.43|0
1651570000000|2022-05-03 09:26:40|30500.61|30500.61|30499.71|30499.71|30500.61|30500.61|30499.71|30499.71|0
1651570010000|2022-05-03 09:26:50|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|0
1651570030000|2022-05-03 09:27:10|30492.64|30492.64|30499.71|30499.71|30499.71|30499.71|30492.64|30492.64|0
1651570040000|2022-05-03 09:27:20|30503.24|30503.24|30510.31|30510.31|30510.31|30510.31|30503.24|30503.24|0
1651570050000|2022-05-03 09:27:30|30509.34|30509.34|30495.2|30495.2|30509.34|30509.34|30495.2|30495.2|0
1651570070000|2022-05-03 09:27:50|30494.6|30494.6|30486.71|30486.71|30494.6|30494.6|30486.71|30486.71|0
1651570080000|2022-05-03 09:28:00|30483.18|30483.18|30483.18|30483.18|30483.18|30483.18|30483.18|30483.18|0
1651570110000|2022-05-03 09:28:30|30482.94|30482.94|30482.69|30482.69|30482.94|30482.94|30482.69|30482.69|0
1651570120000|2022-05-03 09:28:40|30483.3|30483.3|30483.3|30483.3|30483.3|30483.3|30483.3|30483.3|0
1651570130000|2022-05-03 09:28:50|30483.9|30483.9|30491.45|30491.45|30491.45|30491.45|30483.9|30483.9|0
1651570150000|2022-05-03 09:29:10|30491.75|30491.75|30470.84|30470.84|30492.05|30492.05|30470.84|30470.84|0
1651570180000|2022-05-03 09:29:40|30470.54|30470.54|30471.74|30471.74|30471.74|30471.74|30470.54|30470.54|0
1651570200000|2022-05-03 09:30:00|30475.28|30475.28|30492.95|30492.95|30492.95|30492.95|30475.28|30475.28|0
1651570210000|2022-05-03 09:30:10|30496.49|30496.49|30489.42|30489.42|30496.49|30496.49|30489.42|30489.42|0
1651570250000|2022-05-03 09:30:50|30485.88|30485.88|30485.88|30485.88|30485.88|30485.88|30485.88|30485.88|0
1651570280000|2022-05-03 09:31:20|30496.49|30496.49|30492.65|30492.65|30496.49|30496.49|30492.35|30492.35|0
1651570290000|2022-05-03 09:31:30|30489.12|30489.12|30470.84|30470.84|30489.12|30489.12|30470.84|30470.84|0
1651570310000|2022-05-03 09:31:50|30471.44|30471.44|30471.44|30471.44|30471.44|30471.44|30471.44|30471.44|0
1651570340000|2022-05-03 09:32:20|30457.3|30457.3|30467.91|30467.91|30471.44|30471.44|30457.3|30457.3|0
1651570360000|2022-05-03 09:32:40|30468.21|30468.21|30468.21|30468.21|30468.21|30468.21|30468.21|30468.21|0
1651570370000|2022-05-03 09:32:50|30464.67|30464.67|30464.07|30464.07|30464.67|30464.67|30464.07|30464.07|0
1651570390000|2022-05-03 09:33:10|30464.37|30464.37|30464.37|30464.37|30464.37|30464.37|30464.37|30464.37|0
1651570410000|2022-05-03 09:33:30|30453.77|30453.77|30453.77|30453.77|30453.77|30453.77|30453.77|30453.77|0
1651570480000|2022-05-03 09:34:40|30418.42|30418.42|30432.56|30432.56|30432.56|30432.56|30418.42|30418.42|0
1651570490000|2022-05-03 09:34:50|30439.63|30439.63|30446.7|30446.7|30446.7|30446.7|30436.09|30436.09|0
1651570510000|2022-05-03 09:35:10|30443.16|30443.16|30443.16|30443.16|30443.16|30443.16|30443.16|30443.16|0
1651570540000|2022-05-03 09:35:40|30453.77|30453.77|30453.77|30453.77|30453.77|30453.77|30453.77|30453.77|0
1651570550000|2022-05-03 09:35:50|30446.7|30446.7|30446.7|30446.7|30446.7|30446.7|30446.7|30446.7|0
1651570570000|2022-05-03 09:36:10|30450.23|30450.23|30450.23|30450.23|30450.23|30450.23|30450.23|30450.23|0
1651570600000|2022-05-03 09:36:40|30446.7|30446.7|30439.93|30439.93|30446.7|30446.7|30439.33|30439.33|0
1651570620000|2022-05-03 09:37:00|30425.79|30425.79|30425.79|30425.79|30425.79|30425.79|30425.79|30425.79|0
1651570640000|2022-05-03 09:37:20|30422.25|30422.25|30422.25|30422.25|30422.25|30422.25|30422.25|30422.25|0
1651570650000|2022-05-03 09:37:30|30421.65|30421.65|30421.65|30421.65|30421.65|30421.65|30421.65|30421.65|0
1651570660000|2022-05-03 09:37:40|30411.05|30411.05|30411.95|30411.95|30411.95|30411.95|30411.05|30411.05|0
1651570670000|2022-05-03 09:37:50|30419.02|30419.02|30426.09|30426.09|30426.09|30426.09|30419.02|30419.02|0
1651570680000|2022-05-03 09:38:00|30433.16|30433.16|30433.16|30433.16|30433.16|30433.16|30433.16|30433.16|0
1651570690000|2022-05-03 09:38:10|30440.23|30440.23|30440.23|30440.23|30440.23|30440.23|30440.23|30440.23|0
1651570700000|2022-05-03 09:38:20|30447.3|30447.3|30447.3|30447.3|30447.3|30447.3|30447.3|30447.3|0
1651570710000|2022-05-03 09:38:30|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|0
1651570730000|2022-05-03 09:38:50|30433.16|30433.16|30426.09|30426.09|30433.16|30433.16|30426.09|30426.09|0
1651570740000|2022-05-03 09:39:00|30429.62|30429.62|30429.62|30429.62|30429.62|30429.62|30429.62|30429.62|0
1651570750000|2022-05-03 09:39:10|30433.16|30433.16|30433.16|30433.16|30433.16|30433.16|30433.16|30433.16|0
1651570760000|2022-05-03 09:39:20|30426.09|30426.09|30426.09|30426.09|30426.09|30426.09|30426.09|30426.09|0
1651570770000|2022-05-03 09:39:30|30433.16|30433.16|30440.23|30440.23|30440.23|30440.23|30433.16|30433.16|0
1651570780000|2022-05-03 09:39:40|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|0
1651570790000|2022-05-03 09:39:50|30447.3|30447.3|30443.76|30443.76|30450.83|30450.83|30443.76|30443.76|0
1651570800000|2022-05-03 09:40:00|30450.83|30450.83|30455.27|30455.27|30455.27|30455.27|30447.3|30447.3|0
1651570820000|2022-05-03 09:40:20|30451.74|30451.74|30451.74|30451.74|30451.74|30451.74|30451.74|30451.74|0
1651570830000|2022-05-03 09:40:30|30455.27|30455.27|30455.27|30455.27|30455.27|30455.27|30455.27|30455.27|0
1651570840000|2022-05-03 09:40:40|30455.87|30455.87|30459.41|30459.41|30459.41|30459.41|30455.87|30455.87|0
1651570850000|2022-05-03 09:40:50|30462.94|30462.94|30473.55|30473.55|30473.55|30473.55|30462.94|30462.94|0
1651570860000|2022-05-03 09:41:00|30473.96|30473.96|30474.37|30474.37|30474.37|30474.37|30473.96|30473.96|0
1651570880000|2022-05-03 09:41:20|30467.3|30467.3|30460.23|30460.23|30467.3|30467.3|30460.23|30460.23|0
1651570890000|2022-05-03 09:41:30|30463.76|30463.76|30463.76|30463.76|30463.76|30463.76|30463.76|30463.76|0
1651570900000|2022-05-03 09:41:40|30463.52|30463.52|30463.52|30463.52|30463.52|30463.52|30463.52|30463.52|0
1651570940000|2022-05-03 09:42:20|30467.05|30467.05|30456.45|30456.45|30467.05|30467.05|30456.45|30456.45|0
1651570950000|2022-05-03 09:42:30|30457.05|30457.05|30442.91|30442.91|30457.05|30457.05|30442.91|30442.91|0
1651570960000|2022-05-03 09:42:40|30443.39|30443.39|30443.39|30443.39|30443.39|30443.39|30443.39|30443.39|0
1651570970000|2022-05-03 09:42:50|30446.93|30446.93|30454|30454|30454|30454|30446.93|30446.93|0
1651570980000|2022-05-03 09:43:00|30454.3|30454.3|30450.76|30450.76|30454.3|30454.3|30450.76|30450.76|0
1651570990000|2022-05-03 09:43:10|30450.52|30450.52|30450.28|30450.28|30450.52|30450.52|30450.28|30450.28|0
1651571000000|2022-05-03 09:43:20|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|0
1651571010000|2022-05-03 09:43:30|30460.28|30460.28|30460.28|30460.28|30460.28|30460.28|30460.28|30460.28|0
1651571020000|2022-05-03 09:43:40|30456.75|30456.75|30456.75|30456.75|30456.75|30456.75|30456.75|30456.75|0
1651571030000|2022-05-03 09:43:50|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|0
1651571040000|2022-05-03 09:44:00|30456.75|30456.75|30460.28|30460.28|30460.28|30460.28|30456.75|30456.75|0
1651571060000|2022-05-03 09:44:20|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|30449.68|0
1651571090000|2022-05-03 09:44:50|30428.47|30428.47|30428.47|30428.47|30428.47|30428.47|30424.93|30424.93|0
1651571100000|2022-05-03 09:45:00|30432|30432|30432|30432|30432|30432|30432|30432|0
1651571120000|2022-05-03 09:45:20|30435.54|30435.54|30439.07|30439.07|30439.07|30439.07|30435.54|30435.54|0
1651571140000|2022-05-03 09:45:40|30435.54|30435.54|30435.54|30435.54|30435.54|30435.54|30435.54|30435.54|0
1651571160000|2022-05-03 09:46:00|30432|30432|30432|30432|30432|30432|30432|30432|0
1651571190000|2022-05-03 09:46:30|30428.47|30428.47|30428.47|30428.47|30428.47|30428.47|30428.47|30428.47|0
1651571200000|2022-05-03 09:46:40|30421.4|30421.4|30424.93|30424.93|30424.93|30424.93|30421.4|30421.4|0
1651571210000|2022-05-03 09:46:50|30428.47|30428.47|30428.47|30428.47|30428.47|30428.47|30428.47|30428.47|0
1651571230000|2022-05-03 09:47:10|30432|30432|30435.54|30435.54|30435.54|30435.54|30432|30432|0
1651571250000|2022-05-03 09:47:30|30435.84|30435.84|30435.84|30435.84|30435.84|30435.84|30435.84|30435.84|0
1651571280000|2022-05-03 09:48:00|30428.77|30428.77|30428.77|30428.77|30428.77|30428.77|30428.77|30428.77|0
1651571290000|2022-05-03 09:48:10|30421.7|30421.7|30428.77|30428.77|30428.77|30428.77|30421.7|30421.7|0
1651571310000|2022-05-03 09:48:30|30429.37|30429.37|30430.87|30430.87|30430.87|30430.87|30429.37|30429.37|0
1651571320000|2022-05-03 09:48:40|30430.05|30430.05|30433.29|30433.29|30433.29|30433.29|30429.75|30429.75|0
1651571330000|2022-05-03 09:48:50|30429.75|30429.75|30426.22|30426.22|30429.75|30429.75|30426.22|30426.22|0
1651571340000|2022-05-03 09:49:00|30426.52|30426.52|30426.52|30426.52|30426.52|30426.52|30426.52|30426.52|0
1651571350000|2022-05-03 09:49:10|30427.42|30427.42|30426.82|30426.82|30427.42|30427.42|30426.82|30426.82|0
1651571360000|2022-05-03 09:49:20|30426.52|30426.52|30426.52|30426.52|30426.52|30426.52|30426.52|30426.52|0
1651571380000|2022-05-03 09:49:40|30426.82|30426.82|30423.58|30423.58|30427.12|30427.12|30420.05|30420.05|0
1651571440000|2022-05-03 09:50:40|30416.51|30416.51|30427.12|30427.12|30427.12|30427.12|30416.51|30416.51|0
1651571470000|2022-05-03 09:51:10|30434.19|30434.19|30441.26|30441.26|30441.26|30441.26|30434.19|30434.19|0
1651571480000|2022-05-03 09:51:20|30437.72|30437.72|30437.72|30437.72|30437.72|30437.72|30437.72|30437.72|0
1651571520000|2022-05-03 09:52:00|30427.12|30427.12|30427.53|30427.53|30427.53|30427.53|30427.12|30427.12|0
1651571530000|2022-05-03 09:52:10|30431.06|30431.06|30431.06|30431.06|30431.06|30431.06|30431.06|30431.06|0
1651571540000|2022-05-03 09:52:20|30430.82|30430.82|30431.06|30431.06|30431.06|30431.06|30430.82|30430.82|0
1651571550000|2022-05-03 09:52:30|30420.46|30420.46|30417.74|30417.74|30421.28|30421.28|30417.74|30417.74|0
1651571560000|2022-05-03 09:52:40|30414.21|30414.21|30427.94|30427.94|30428.35|30428.35|30414.21|30414.21|0
1651571570000|2022-05-03 09:52:50|30417.33|30417.33|30417.33|30417.33|30417.33|30417.33|30417.33|30417.33|0
1651571580000|2022-05-03 09:53:00|30420.87|30420.87|30424.4|30424.4|30427.94|30427.94|30420.87|30420.87|0
1651571600000|2022-05-03 09:53:20|30424.7|30424.7|30424.7|30424.7|30424.7|30424.7|30424.7|30424.7|0
1651571620000|2022-05-03 09:53:40|30421.17|30421.17|30424.7|30424.7|30424.7|30424.7|30421.17|30421.17|0
1651571640000|2022-05-03 09:54:00|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|0
1651571650000|2022-05-03 09:54:10|30427.94|30427.94|30431.47|30431.47|30431.47|30431.47|30427.94|30427.94|0
1651571680000|2022-05-03 09:54:40|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|0
1651571700000|2022-05-03 09:55:00|30420.87|30420.87|30417.33|30417.33|30424.4|30424.4|30417.33|30417.33|0
1651571710000|2022-05-03 09:55:10|30420.87|30420.87|30420.87|30420.87|30424.4|30424.4|30420.87|30420.87|0
1651571720000|2022-05-03 09:55:20|30424.4|30424.4|30427.94|30427.94|30427.94|30427.94|30424.4|30424.4|0
1651571730000|2022-05-03 09:55:30|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|0
1651571740000|2022-05-03 09:55:40|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|0
1651571770000|2022-05-03 09:56:10|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|30424.4|0
1651571780000|2022-05-03 09:56:20|30427.94|30427.94|30420.87|30420.87|30427.94|30427.94|30420.87|30420.87|0
1651571800000|2022-05-03 09:56:40|30424.4|30424.4|30425|30425|30425|30425|30424.4|30424.4|0
1651571830000|2022-05-03 09:57:10|30428.54|30428.54|30411.17|30411.17|30428.54|30428.54|30411.17|30411.17|0
1651571840000|2022-05-03 09:57:20|30404.1|30404.1|30403.49|30403.49|30404.1|30404.1|30396.43|30396.43|0
1651571860000|2022-05-03 09:57:40|30407.03|30407.03|30403.49|30403.49|30407.03|30407.03|30403.49|30403.49|0
1651571870000|2022-05-03 09:57:50|30399.96|30399.96|30399.96|30399.96|30399.96|30399.96|30399.96|30399.96|0
1651571880000|2022-05-03 09:58:00|30403.49|30403.49|30410.56|30410.56|30410.56|30410.56|30403.49|30403.49|0
1651571890000|2022-05-03 09:58:10|30414.1|30414.1|30414.1|30414.1|30414.1|30414.1|30414.1|30414.1|0
1651571930000|2022-05-03 09:58:50|30417.63|30417.63|30417.63|30417.63|30417.63|30417.63|30417.63|30417.63|0
1651571940000|2022-05-03 09:59:00|30414.1|30414.1|30414.1|30414.1|30414.1|30414.1|30414.1|30414.1|0
1651571980000|2022-05-03 09:59:40|30417.63|30417.63|30416.73|30416.73|30417.63|30417.63|30416.73|30416.73|0
1651571990000|2022-05-03 09:59:50|30423.8|30423.8|30427.94|30427.94|30427.94|30427.94|30423.8|30423.8|0
1651572040000|2022-05-03 10:00:40|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|0
1651572070000|2022-05-03 10:01:10|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|0
1651572090000|2022-05-03 10:01:30|30424.4|30424.4|30435.01|30435.01|30435.01|30435.01|30424.4|30424.4|0
1651572120000|2022-05-03 10:02:00|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|0
1651572130000|2022-05-03 10:02:10|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|30427.94|0
1651572200000|2022-05-03 10:03:20|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|30431.47|0
1651572220000|2022-05-03 10:03:40|30417.33|30417.33|30410.26|30410.26|30417.33|30417.33|30410.26|30410.26|0
1651572230000|2022-05-03 10:03:50|30410.87|30410.87|30420.95|30420.95|30420.95|30420.95|30410.87|30410.87|0
1651572260000|2022-05-03 10:04:20|30417.42|30417.42|30417.42|30417.42|30417.42|30417.42|30417.42|30417.42|0
1651572270000|2022-05-03 10:04:30|30417.72|30417.72|30417.42|30417.42|30417.72|30417.72|30417.42|30417.42|0
1651572300000|2022-05-03 10:05:00|30406.81|30406.81|30410.35|30410.35|30410.35|30410.35|30406.81|30406.81|0
1651572310000|2022-05-03 10:05:10|30403.28|30403.28|30388.02|30388.02|30403.28|30403.28|30388.02|30388.02|0
1651572320000|2022-05-03 10:05:20|30384.48|30384.48|30392.15|30392.15|30392.15|30392.15|30384.48|30384.48|0
1651572360000|2022-05-03 10:06:00|30395.69|30395.69|30388.62|30388.62|30395.69|30395.69|30388.62|30388.62|0
1651572390000|2022-05-03 10:06:30|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|0
1651572400000|2022-05-03 10:06:40|30388.62|30388.62|30388.86|30388.86|30388.86|30388.86|30388.62|30388.62|0
1651572420000|2022-05-03 10:07:00|30385.32|30385.32|30381.79|30381.79|30385.32|30385.32|30381.79|30381.79|0
1651572440000|2022-05-03 10:07:20|30374.72|30374.72|30378.25|30378.25|30378.25|30378.25|30374.72|30374.72|0
1651572450000|2022-05-03 10:07:30|30377.35|30377.35|30377.35|30377.35|30377.35|30377.35|30377.35|30377.35|0
1651572460000|2022-05-03 10:07:40|30373.82|30373.82|30374.12|30374.12|30374.12|30374.12|30370.28|30370.28|0
1651572470000|2022-05-03 10:07:50|30370.58|30370.58|30370.58|30370.58|30370.58|30370.58|30370.58|30370.58|0
1651572480000|2022-05-03 10:08:00|30374.12|30374.12|30367.05|30367.05|30374.12|30374.12|30359.98|30359.98|0
1651572490000|2022-05-03 10:08:10|30363.51|30363.51|30363.51|30363.51|30363.51|30363.51|30363.51|30363.51|0
1651572500000|2022-05-03 10:08:20|30356.44|30356.44|30363.51|30363.51|30363.51|30363.51|30356.44|30356.44|0
1651572510000|2022-05-03 10:08:30|30367.05|30367.05|30377.65|30377.65|30377.65|30377.65|30367.05|30367.05|0
1651572530000|2022-05-03 10:08:50|30384.72|30384.72|30377.65|30377.65|30384.72|30384.72|30377.65|30377.65|0
1651572540000|2022-05-03 10:09:00|30381.19|30381.19|30381.19|30381.19|30381.19|30381.19|30381.19|30381.19|0
1651572550000|2022-05-03 10:09:10|30377.65|30377.65|30381.19|30381.19|30381.19|30381.19|30377.65|30377.65|0
1651572560000|2022-05-03 10:09:20|30384.72|30384.72|30384.72|30384.72|30384.72|30384.72|30384.72|30384.72|0
1651572570000|2022-05-03 10:09:30|30391.79|30391.79|30395.33|30395.33|30395.33|30395.33|30391.79|30391.79|0
1651572580000|2022-05-03 10:09:40|30394.51|30394.51|30390.97|30390.97|30394.51|30394.51|30390.97|30390.97|0
1651572590000|2022-05-03 10:09:50|30390.37|30390.37|30390.07|30390.07|30390.37|30390.37|30390.07|30390.07|0
1651572600000|2022-05-03 10:10:00|30383|30383|30383|30383|30383|30383|30383|30383|0
1651572620000|2022-05-03 10:10:20|30379.47|30379.47|30365.63|30365.63|30379.77|30379.77|30365.63|30365.63|0
1651572630000|2022-05-03 10:10:30|30365.14|30365.14|30365.44|30365.44|30365.44|30365.44|30365.14|30365.14|0
1651572650000|2022-05-03 10:10:50|30358.38|30358.38|30354.84|30354.84|30358.38|30358.38|30354.84|30354.84|0
1651572660000|2022-05-03 10:11:00|30361.91|30361.91|30361.91|30361.91|30361.91|30361.91|30361.91|30361.91|0
1651572670000|2022-05-03 10:11:10|30354.84|30354.84|30336.56|30336.56|30354.84|30354.84|30336.56|30336.56|0
1651572680000|2022-05-03 10:11:20|30340.1|30340.1|30340.1|30340.1|30340.1|30340.1|30340.1|30340.1|0
1651572690000|2022-05-03 10:11:30|30336.56|30336.56|30333.03|30333.03|30336.56|30336.56|30333.03|30333.03|0
1651572700000|2022-05-03 10:11:40|30336.56|30336.56|30336.56|30336.56|30336.56|30336.56|30336.56|30336.56|0
1651572710000|2022-05-03 10:11:50|30325.96|30325.96|30329.49|30329.49|30329.49|30329.49|30325.96|30325.96|0
1651572740000|2022-05-03 10:12:20|30322.43|30322.43|30325.96|30325.96|30325.96|30325.96|30322.43|30322.43|0
1651572760000|2022-05-03 10:12:40|30326.2|30326.2|30319.13|30319.13|30326.2|30326.2|30319.13|30319.13|0
1651572770000|2022-05-03 10:12:50|30326.2|30326.2|30326.69|30326.69|30326.69|30326.69|30326.2|30326.2|0
1651572790000|2022-05-03 10:13:10|30330.22|30330.22|30337.29|30337.29|30337.29|30337.29|30330.22|30330.22|0
1651572800000|2022-05-03 10:13:20|30333.76|30333.76|30337.29|30337.29|30337.29|30337.29|30333.76|30333.76|0
1651572810000|2022-05-03 10:13:30|30340.83|30340.83|30341.73|30341.73|30341.73|30341.73|30340.83|30340.83|0
1651572830000|2022-05-03 10:13:50|30334.66|30334.66|30334.36|30334.36|30334.66|30334.66|30327.59|30327.59|0
1651572840000|2022-05-03 10:14:00|30327.29|30327.29|30327.29|30327.29|30327.29|30327.29|30327.29|30327.29|0
1651572860000|2022-05-03 10:14:20|30330.82|30330.82|30337.89|30337.89|30337.89|30337.89|30330.82|30330.82|0
1651572880000|2022-05-03 10:14:40|30336.99|30336.99|30344.06|30344.06|30365.27|30365.27|30336.99|30336.99|0
1651572890000|2022-05-03 10:14:50|30329.92|30329.92|30329.92|30329.92|30329.92|30329.92|30329.92|30329.92|0
1651572900000|2022-05-03 10:15:00|30333.46|30333.46|30351.13|30351.13|30354.67|30354.67|30333.46|30333.46|0
1651572910000|2022-05-03 10:15:10|30350.31|30350.31|30336.17|30336.17|30350.31|30350.31|30336.17|30336.17|0
1651572920000|2022-05-03 10:15:20|30329.1|30329.1|30336.17|30336.17|30336.17|30336.17|30329.1|30329.1|0
1651572930000|2022-05-03 10:15:30|30343.24|30343.24|30346.78|30346.78|30357.38|30357.38|30343.24|30343.24|0
1651572940000|2022-05-03 10:15:40|30329.1|30329.1|30329.1|30329.1|30329.1|30329.1|30329.1|30329.1|0
1651572950000|2022-05-03 10:15:50|30325.57|30325.57|30322.03|30322.03|30325.57|30325.57|30322.03|30322.03|0
1651572960000|2022-05-03 10:16:00|30314.96|30314.96|30304.36|30304.36|30314.96|30314.96|30304.36|30304.36|0
1651572990000|2022-05-03 10:16:30|30297.29|30297.29|30292.85|30292.85|30297.29|30297.29|30292.85|30292.85|0
1651573000000|2022-05-03 10:16:40|30285.78|30285.78|30267.7|30267.7|30285.78|30285.78|30267.7|30267.7|0
1651573050000|2022-05-03 10:17:30|30257.09|30257.09|30256.79|30256.79|30257.09|30257.09|30256.79|30256.79|0
1651573070000|2022-05-03 10:17:50|30239.12|30239.12|30242.65|30242.65|30242.65|30242.65|30239.12|30239.12|0
1651573080000|2022-05-03 10:18:00|30246.19|30246.19|30246.19|30246.19|30246.19|30246.19|30246.19|30246.19|0
1651573100000|2022-05-03 10:18:20|30239.12|30239.12|30235.58|30235.58|30242.65|30242.65|30235.58|30235.58|0
1651573120000|2022-05-03 10:18:40|30228.51|30228.51|30224.98|30224.98|30228.51|30228.51|30224.98|30224.98|0
1651573150000|2022-05-03 10:19:10|30217.91|30217.91|30203.77|30203.77|30217.91|30217.91|30203.77|30203.77|0
1651573160000|2022-05-03 10:19:20|30210.84|30210.84|30210.84|30210.84|30210.84|30210.84|30210.84|30210.84|0
1651573170000|2022-05-03 10:19:30|30203.77|30203.77|30196.1|30196.1|30203.77|30203.77|30196.1|30196.1|0
1651573200000|2022-05-03 10:20:00|30192.56|30192.56|30167.82|30167.82|30192.56|30192.56|30167.82|30167.82|0
1651573250000|2022-05-03 10:20:50|30167.52|30167.52|30167.52|30167.52|30171.05|30171.05|30167.52|30167.52|0
1651573260000|2022-05-03 10:21:00|30167.28|30167.28|30167.52|30167.52|30167.52|30167.52|30167.28|30167.28|0
1651573270000|2022-05-03 10:21:10|30163.98|30163.98|30163.98|30163.98|30163.98|30163.98|30163.98|30163.98|0
1651573280000|2022-05-03 10:21:20|30163.57|30163.57|30163.57|30163.57|30163.57|30163.57|30163.57|30163.57|0
1651573290000|2022-05-03 10:21:30|30160.04|30160.04|30160.04|30160.04|30160.04|30160.04|30160.04|30160.04|0
1651573310000|2022-05-03 10:21:50|30163.57|30163.57|30145.9|30145.9|30163.57|30163.57|30145.9|30145.9|0
1651573320000|2022-05-03 10:22:00|30145.66|30145.66|30145.66|30145.66|30145.66|30145.66|30145.66|30145.66|0
1651573350000|2022-05-03 10:22:30|30138.59|30138.59|30138.59|30138.59|30138.59|30138.59|30138.59|30138.59|0
1651573360000|2022-05-03 10:22:40|30145.66|30145.66|30149.19|30149.19|30149.19|30149.19|30145.66|30145.66|0
1651573370000|2022-05-03 10:22:50|30159.8|30159.8|30159.8|30159.8|30159.8|30159.8|30159.8|30159.8|0
1651573390000|2022-05-03 10:23:10|30163.33|30163.33|30154.76|30154.76|30163.33|30163.33|30154.76|30154.76|0
1651573400000|2022-05-03 10:23:20|30151.22|30151.22|30147.69|30147.69|30151.22|30151.22|30147.69|30147.69|0
1651573410000|2022-05-03 10:23:30|30144.15|30144.15|30144.15|30144.15|30144.15|30144.15|30144.15|30144.15|0
1651573440000|2022-05-03 10:24:00|30137.08|30137.08|30137.08|30137.08|30137.08|30137.08|30137.08|30137.08|0
1651573460000|2022-05-03 10:24:20|30140.62|30140.62|30147.69|30147.69|30147.69|30147.69|30140.62|30140.62|0
1651573470000|2022-05-03 10:24:30|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|0
1651573480000|2022-05-03 10:24:40|30151.63|30151.63|30169.01|30169.01|30169.01|30169.01|30151.33|30151.33|0
1651573490000|2022-05-03 10:24:50|30172.54|30172.54|30172.54|30172.54|30172.54|30172.54|30172.54|30172.54|0
1651573500000|2022-05-03 10:25:00|30158.4|30158.4|30158.4|30158.4|30158.4|30158.4|30158.4|30158.4|0
1651573540000|2022-05-03 10:25:40|30154.87|30154.87|30154.87|30154.87|30154.87|30154.87|30151.33|30151.33|0
1651573560000|2022-05-03 10:26:00|30144.26|30144.26|30140.73|30140.73|30144.26|30144.26|30140.73|30140.73|0
1651573570000|2022-05-03 10:26:10|30140.13|30140.13|30140.13|30140.13|30140.13|30140.13|30139.23|30139.23|0
1651573600000|2022-05-03 10:26:40|30133.06|30133.06|30133.06|30133.06|30133.06|30133.06|30133.06|30133.06|0
1651573610000|2022-05-03 10:26:50|30136.59|30136.59|30136.59|30136.59|30136.59|30136.59|30136.59|30136.59|0
1651573620000|2022-05-03 10:27:00|30129.52|30129.52|30129.52|30129.52|30129.52|30129.52|30129.52|30129.52|0
1651573640000|2022-05-03 10:27:20|30140.13|30140.13|30136.59|30136.59|30140.13|30140.13|30136.29|30136.29|0
1651573650000|2022-05-03 10:27:30|30129.52|30129.52|30129.52|30129.52|30129.52|30129.52|30129.52|30129.52|0
1651573670000|2022-05-03 10:27:50|30129.82|30129.82|30126.59|30126.59|30130.12|30130.12|30126.59|30126.59|0
1651573680000|2022-05-03 10:28:00|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|30133.66|0
1651573690000|2022-05-03 10:28:10|30137.19|30137.19|30140.73|30140.73|30144.26|30144.26|30137.19|30137.19|0
1651573710000|2022-05-03 10:28:30|30144.26|30144.26|30144.26|30144.26|30144.26|30144.26|30144.26|30144.26|0
1651573730000|2022-05-03 10:28:50|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|0
1651573750000|2022-05-03 10:29:10|30137.19|30137.19|30137.19|30137.19|30137.19|30137.19|30137.19|30137.19|0
1651573760000|2022-05-03 10:29:20|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|0
1651573780000|2022-05-03 10:29:40|30141.03|30141.03|30140.43|30140.43|30141.03|30141.03|30140.13|30140.13|0
1651573800000|2022-05-03 10:30:00|30140.73|30140.73|30129.3|30129.3|30140.73|30140.73|30129.3|30129.3|0
1651573810000|2022-05-03 10:30:10|30128.48|30128.48|30128.48|30128.48|30128.48|30128.48|30128.48|30128.48|0
1651573820000|2022-05-03 10:30:20|30124.95|30124.95|30128.48|30128.48|30128.48|30128.48|30124.95|30124.95|0
1651573840000|2022-05-03 10:30:40|30121.41|30121.41|30121.41|30121.41|30121.41|30121.41|30121.41|30121.41|0
1651573860000|2022-05-03 10:31:00|30120.81|30120.81|30113.74|30113.74|30120.81|30120.81|30113.74|30113.74|0
1651573880000|2022-05-03 10:31:20|30110.21|30110.21|30110.21|30110.21|30110.21|30110.21|30110.21|30110.21|0
1651573920000|2022-05-03 10:32:00|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|0
1651573930000|2022-05-03 10:32:10|30099.6|30099.6|30099.6|30099.6|30099.6|30099.6|30099.6|30099.6|0
1651573940000|2022-05-03 10:32:20|30092.53|30092.53|30092.53|30092.53|30092.53|30092.53|30092.53|30092.53|0
1651573950000|2022-05-03 10:32:30|30096.07|30096.07|30096.07|30096.07|30096.07|30096.07|30096.07|30096.07|0
1651573970000|2022-05-03 10:32:50|30103.14|30103.14|30120.81|30120.81|30120.81|30120.81|30103.14|30103.14|0
1651573990000|2022-05-03 10:33:10|30120.21|30120.21|30120.21|30120.21|30120.21|30120.21|30120.21|30120.21|0
1651574000000|2022-05-03 10:33:20|30120.81|30120.81|30120.81|30120.81|30120.81|30120.81|30120.81|30120.81|0
1651574020000|2022-05-03 10:33:40|30121.11|30121.11|30121.11|30121.11|30121.11|30121.11|30121.11|30121.11|0
1651574030000|2022-05-03 10:33:50|30114.04|30114.04|30110.51|30110.51|30114.04|30114.04|30110.51|30110.51|0
1651574060000|2022-05-03 10:34:20|30106.97|30106.97|30106.97|30106.97|30106.97|30106.97|30106.97|30106.97|0
1651574080000|2022-05-03 10:34:40|30106.73|30106.73|30106.73|30106.73|30106.73|30106.73|30106.73|30106.73|0
1651574090000|2022-05-03 10:34:50|30107.22|30107.22|30114.29|30114.29|30114.29|30114.29|30107.22|30107.22|0
1651574100000|2022-05-03 10:35:00|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|0
1651574110000|2022-05-03 10:35:10|30121.36|30121.36|30121.36|30121.36|30121.36|30121.36|30121.36|30121.36|0
1651574120000|2022-05-03 10:35:20|30114.29|30114.29|30114.29|30114.29|30114.29|30114.29|30114.29|30114.29|0
1651574130000|2022-05-03 10:35:30|30110.75|30110.75|30110.75|30110.75|30110.75|30110.75|30110.75|30110.75|0
1651574160000|2022-05-03 10:36:00|30110.34|30110.34|30109.33|30109.33|30110.34|30110.34|30109.03|30109.03|0
1651574180000|2022-05-03 10:36:20|30102.26|30102.26|30102.26|30102.26|30102.26|30102.26|30102.26|30102.26|0
1651574220000|2022-05-03 10:37:00|30095.19|30095.19|30112.87|30112.87|30112.87|30112.87|30095.19|30095.19|0
1651574230000|2022-05-03 10:37:10|30119.94|30119.94|30123.06|30123.06|30123.47|30123.47|30119.94|30119.94|0
1651574250000|2022-05-03 10:37:30|30119.53|30119.53|30119.53|30119.53|30119.53|30119.53|30119.53|30119.53|0
1651574260000|2022-05-03 10:37:40|30112.46|30112.46|30112.46|30112.46|30112.46|30112.46|30112.46|30112.46|0
1651574280000|2022-05-03 10:38:00|30112.94|30112.94|30112.94|30112.94|30112.94|30112.94|30112.94|30112.94|0
1651574290000|2022-05-03 10:38:10|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|0
1651574310000|2022-05-03 10:38:30|30105.87|30105.87|30105.57|30105.57|30105.87|30105.87|30105.57|30105.57|0
1651574320000|2022-05-03 10:38:40|30109.11|30109.11|30109.11|30109.11|30109.11|30109.11|30109.11|30109.11|0
1651574330000|2022-05-03 10:38:50|30110.31|30110.31|30113.84|30113.84|30113.84|30113.84|30110.31|30110.31|0
1651574340000|2022-05-03 10:39:00|30110.31|30110.31|30110.31|30110.31|30110.31|30110.31|30110.31|30110.31|0
1651574360000|2022-05-03 10:39:20|30109.71|30109.71|30106.47|30106.47|30110.01|30110.01|30106.47|30106.47|0
1651574390000|2022-05-03 10:39:50|30102.94|30102.94|30099.4|30099.4|30102.94|30102.94|30099.4|30099.4|0
1651574400000|2022-05-03 10:40:00|30098.2|30098.2|30099.51|30099.51|30099.51|30099.51|30098.2|30098.2|0
1651574420000|2022-05-03 10:40:20|30099.92|30099.92|30092.85|30092.85|30099.92|30099.92|30092.85|30092.85|0
1651574430000|2022-05-03 10:40:30|30092.44|30092.44|30092.44|30092.44|30092.44|30092.44|30092.44|30092.44|0
1651574450000|2022-05-03 10:40:50|30078.3|30078.3|30084.17|30084.17|30084.17|30084.17|30078.3|30078.3|0
1651574460000|2022-05-03 10:41:00|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|30084.47|0
1651574470000|2022-05-03 10:41:10|30083.65|30083.65|30083.65|30083.65|30083.65|30083.65|30083.65|30083.65|0
1651574490000|2022-05-03 10:41:30|30083.35|30083.35|30076.28|30076.28|30083.35|30083.35|30069.21|30069.21|0
1651574500000|2022-05-03 10:41:40|30069.21|30069.21|30069.21|30069.21|30069.21|30069.21|30069.21|30069.21|0
1651574510000|2022-05-03 10:41:50|30065.68|30065.68|30065.68|30065.68|30065.68|30065.68|30065.68|30065.68|0
1651574530000|2022-05-03 10:42:10|30069.21|30069.21|30069.21|30069.21|30069.21|30069.21|30069.21|30069.21|0
1651574550000|2022-05-03 10:42:30|30065.68|30065.68|30058.61|30058.61|30065.68|30065.68|30058.61|30058.61|0
1651574600000|2022-05-03 10:43:20|30048|30048|30048|30048|30048|30048|30048|30048|0
1651574620000|2022-05-03 10:43:40|30048.3|30048.3|30048.3|30048.3|30048.3|30048.3|30048.3|30048.3|0
1651574650000|2022-05-03 10:44:10|30037.7|30037.7|30037.7|30037.7|30037.7|30037.7|30037.7|30037.7|0
1651574680000|2022-05-03 10:44:40|30037.1|30037.1|30037.1|30037.1|30037.1|30037.1|30037.1|30037.1|0
1651574690000|2022-05-03 10:44:50|30036.8|30036.8|30036.8|30036.8|30037.1|30037.1|30036.8|30036.8|0
1651574700000|2022-05-03 10:45:00|30026.19|30026.19|30033.26|30033.26|30033.26|30033.26|30026.19|30026.19|0
1651574710000|2022-05-03 10:45:10|30036.8|30036.8|30036.5|30036.5|30036.8|30036.8|30036.5|30036.5|0
1651574720000|2022-05-03 10:45:20|30032.96|30032.96|30025.89|30025.89|30032.96|30032.96|30025.89|30025.89|0
1651574750000|2022-05-03 10:45:50|30026.19|30026.19|30021.75|30021.75|30026.19|30026.19|30014.69|30014.69|0
1651574760000|2022-05-03 10:46:00|30021.15|30021.15|30021.15|30021.15|30021.15|30021.15|30021.15|30021.15|0
1651574800000|2022-05-03 10:46:40|30024.69|30024.69|30021.15|30021.15|30024.69|30024.69|30021.15|30021.15|0
1651574810000|2022-05-03 10:46:50|30024.69|30024.69|30024.09|30024.09|30024.69|30024.69|30024.09|30024.09|0
1651574820000|2022-05-03 10:47:00|30020.55|30020.55|30024.09|30024.09|30024.09|30024.09|30020.55|30020.55|0
1651574830000|2022-05-03 10:47:10|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|0
1651574850000|2022-05-03 10:47:30|30020.55|30020.55|30009.95|30009.95|30020.55|30020.55|30009.95|30009.95|0
1651574880000|2022-05-03 10:48:00|30009.35|30009.35|30009.35|30009.35|30009.35|30009.35|30009.35|30009.35|0
1651574890000|2022-05-03 10:48:10|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|0
1651574900000|2022-05-03 10:48:20|30009.35|30009.35|30009.35|30009.35|30009.35|30009.35|30009.35|30009.35|0
1651574910000|2022-05-03 10:48:30|30002.28|30002.28|30001.68|30001.68|30002.28|30002.28|30001.68|30001.68|0
1651574920000|2022-05-03 10:48:40|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|0
1651574930000|2022-05-03 10:48:50|30001.68|30001.68|30008.75|30008.75|30008.75|30008.75|30001.68|30001.68|0
1651574940000|2022-05-03 10:49:00|30012.28|30012.28|30019.35|30019.35|30019.35|30019.35|30012.28|30012.28|0
1651574950000|2022-05-03 10:49:10|30019.65|30019.65|30019.65|30019.65|30019.65|30019.65|30019.65|30019.65|0
1651574960000|2022-05-03 10:49:20|30023.19|30023.19|30016.12|30016.12|30023.19|30023.19|30016.12|30016.12|0
1651574980000|2022-05-03 10:49:40|30012.58|30012.58|30012.58|30012.58|30012.58|30012.58|30012.58|30012.58|0
1651574990000|2022-05-03 10:49:50|30016.12|30016.12|30016.12|30016.12|30016.12|30016.12|30016.12|30016.12|0
1651575010000|2022-05-03 10:50:10|30001.98|30001.98|30011.98|30011.98|30012.58|30012.58|30001.98|30001.98|0
1651575030000|2022-05-03 10:50:30|30012.28|30012.28|30001.98|30001.98|30012.58|30012.58|30001.98|30001.98|0
1651575040000|2022-05-03 10:50:40|29998.44|29998.44|29998.44|29998.44|29998.44|29998.44|29998.44|29998.44|0
1651575050000|2022-05-03 10:50:50|29991.37|29991.37|29991.37|29991.37|29991.78|29991.78|29991.37|29991.37|0
1651575060000|2022-05-03 10:51:00|29994.91|29994.91|29980.77|29980.77|29994.91|29994.91|29980.77|29980.77|0
1651575070000|2022-05-03 10:51:10|29980.53|29980.53|29980.11|29980.11|29981.01|29981.01|29980.11|29980.11|0
1651575080000|2022-05-03 10:51:20|29983.64|29983.64|29983.64|29983.64|29983.64|29983.64|29983.64|29983.64|0
1651575090000|2022-05-03 10:51:30|29987.18|29987.18|29987.18|29987.18|29987.18|29987.18|29987.18|29987.18|0
1651575100000|2022-05-03 10:51:40|29990.71|29990.71|29987.18|29987.18|29990.71|29990.71|29987.18|29987.18|0
1651575120000|2022-05-03 10:52:00|29983.64|29983.64|29979.21|29979.21|29983.64|29983.64|29979.21|29979.21|0
1651575130000|2022-05-03 10:52:10|29980.11|29980.11|29980.41|29980.41|29980.41|29980.41|29980.11|29980.11|0
1651575140000|2022-05-03 10:52:20|29980.11|29980.11|29986.88|29986.88|29986.88|29986.88|29979.81|29979.81|0
1651575150000|2022-05-03 10:52:30|29993.95|29993.95|29993.95|29993.95|29993.95|29993.95|29993.95|29993.95|0
1651575160000|2022-05-03 10:52:40|29997.48|29997.48|29997.89|29997.89|29997.89|29997.89|29997.48|29997.48|0
1651575170000|2022-05-03 10:52:50|30006.19|30006.19|30009.73|30009.73|30009.73|30009.73|30006.19|30006.19|0
1651575180000|2022-05-03 10:53:00|30010.63|30010.63|30008.91|30008.91|30010.63|30010.63|30008.91|30008.91|0
1651575190000|2022-05-03 10:53:10|30008.5|30008.5|30001.32|30001.32|30008.8|30008.8|30001.32|30001.32|0
1651575200000|2022-05-03 10:53:20|29997.78|29997.78|29997.48|29997.48|29997.78|29997.78|29997.48|29997.48|0
1651575220000|2022-05-03 10:53:40|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|0
1651575230000|2022-05-03 10:53:50|29994.36|29994.36|29997.89|29997.89|29997.89|29997.89|29994.36|29994.36|0
1651575250000|2022-05-03 10:54:10|30001.43|30001.43|29997.89|29997.89|30001.43|30001.43|29997.89|29997.89|0
1651575270000|2022-05-03 10:54:30|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|0
1651575280000|2022-05-03 10:54:40|29987.29|29987.29|29987.29|29987.29|29987.29|29987.29|29987.29|29987.29|0
1651575290000|2022-05-03 10:54:50|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|0
1651575300000|2022-05-03 10:55:00|29997.89|29997.89|30001.43|30001.43|30001.43|30001.43|29997.89|29997.89|0
1651575310000|2022-05-03 10:55:10|30001.13|30001.13|30001.43|30001.43|30001.43|30001.43|30001.13|30001.13|0
1651575330000|2022-05-03 10:55:30|30004.96|30004.96|30004.96|30004.96|30004.96|30004.96|30004.96|30004.96|0
1651575340000|2022-05-03 10:55:40|30001.43|30001.43|29997.89|29997.89|30001.43|30001.43|29997.89|29997.89|0
1651575370000|2022-05-03 10:56:10|30004.96|30004.96|30008.5|30008.5|30008.5|30008.5|30004.96|30004.96|0
1651575390000|2022-05-03 10:56:30|30004.96|30004.96|30004.96|30004.96|30004.96|30004.96|30004.96|30004.96|0
1651575400000|2022-05-03 10:56:40|30001.43|30001.43|30001.43|30001.43|30001.43|30001.43|30001.43|30001.43|0
1651575410000|2022-05-03 10:56:50|29997.89|29997.89|30001.43|30001.43|30001.43|30001.43|29994.36|29994.36|0
1651575420000|2022-05-03 10:57:00|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|29997.89|0
1651575450000|2022-05-03 10:57:30|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|0
1651575460000|2022-05-03 10:57:40|29993.76|29993.76|30000.83|30000.83|30000.83|30000.83|29993.76|29993.76|0
1651575480000|2022-05-03 10:58:00|29997.29|29997.29|29996.99|29996.99|29997.29|29997.29|29996.99|29996.99|0
1651575500000|2022-05-03 10:58:20|30000.53|30000.53|29999.71|29999.71|30000.53|30000.53|29999.71|29999.71|0
1651575510000|2022-05-03 10:58:30|29992.64|29992.64|29992.64|29992.64|29992.64|29992.64|29992.64|29992.64|0
1651575520000|2022-05-03 10:58:40|29989.1|29989.1|29989.1|29989.1|29989.1|29989.1|29989.1|29989.1|0
1651575530000|2022-05-03 10:58:50|29988.8|29988.8|29988.8|29988.8|29988.8|29988.8|29988.8|29988.8|0
1651575540000|2022-05-03 10:59:00|29989.51|29989.51|29995.76|29995.76|29995.76|29995.76|29988.69|29988.69|0
1651575550000|2022-05-03 10:59:10|30002.83|30002.83|30002.53|30002.53|30002.83|30002.83|30002.53|30002.53|0
1651575560000|2022-05-03 10:59:20|29995.46|29995.46|29995.46|29995.46|29995.46|29995.46|29995.46|29995.46|0
1651575570000|2022-05-03 10:59:30|30002.53|30002.53|30009.3|30009.3|30012.84|30012.84|30002.53|30002.53|0
1651575580000|2022-05-03 10:59:40|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|0
1651575590000|2022-05-03 10:59:50|29998.7|29998.7|29991.63|29991.63|29998.7|29998.7|29991.63|29991.63|0
1651575600000|2022-05-03 11:00:00|29998.7|29998.7|29994.56|29994.56|29998.7|29998.7|29994.56|29994.56|0
1651575620000|2022-05-03 11:00:20|29983.96|29983.96|29983.96|29983.96|29983.96|29983.96|29983.96|29983.96|0
1651575640000|2022-05-03 11:00:40|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|0
1651575680000|2022-05-03 11:01:20|29980.42|29980.42|29980.42|29980.42|29980.42|29980.42|29980.42|29980.42|0
1651575690000|2022-05-03 11:01:30|29976.89|29976.89|29977.19|29977.19|29977.19|29977.19|29976.89|29976.89|0
1651575700000|2022-05-03 11:01:40|29976.29|29976.29|29972.15|29972.15|29976.29|29976.29|29972.15|29972.15|0
1651575720000|2022-05-03 11:02:00|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|29973.05|0
1651575740000|2022-05-03 11:02:20|29969.52|29969.52|29969.52|29969.52|29969.52|29969.52|29969.52|29969.52|0
1651575760000|2022-05-03 11:02:40|29967.71|29967.71|29967.41|29967.41|29967.71|29967.71|29967.41|29967.41|0
1651575770000|2022-05-03 11:02:50|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|0
1651575790000|2022-05-03 11:03:10|29970.95|29970.95|29974.48|29974.48|29974.48|29974.48|29970.95|29970.95|0
1651575800000|2022-05-03 11:03:20|29970.95|29970.95|29970.95|29970.95|29970.95|29970.95|29970.95|29970.95|0
1651575810000|2022-05-03 11:03:30|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|0
1651575830000|2022-05-03 11:03:50|29971.61|29971.61|29971.01|29971.01|29971.61|29971.61|29971.01|29971.01|0
1651575850000|2022-05-03 11:04:10|29956.87|29956.87|29963.94|29963.94|29963.94|29963.94|29956.87|29956.87|0
1651575860000|2022-05-03 11:04:20|29963.53|29963.53|29963.12|29963.12|29963.53|29963.53|29963.12|29963.12|0
1651575910000|2022-05-03 11:05:10|29952.51|29952.51|29952.51|29952.51|29952.51|29952.51|29952.51|29952.51|0
1651575930000|2022-05-03 11:05:30|29948.98|29948.98|29945.44|29945.44|29948.98|29948.98|29945.44|29945.44|0
1651575950000|2022-05-03 11:05:50|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|0
1651575960000|2022-05-03 11:06:00|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|0
1651575970000|2022-05-03 11:06:10|29942.21|29942.21|29942.21|29942.21|29942.21|29942.21|29942.21|29942.21|0
1651575980000|2022-05-03 11:06:20|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|0
1651575990000|2022-05-03 11:06:30|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|0
1651576010000|2022-05-03 11:06:50|29935.14|29935.14|29931.6|29931.6|29935.14|29935.14|29931.6|29931.6|0
1651576020000|2022-05-03 11:07:00|29928.07|29928.07|29928.07|29928.07|29928.07|29928.07|29928.07|29928.07|0
1651576030000|2022-05-03 11:07:10|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|0
1651576050000|2022-05-03 11:07:30|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|0
1651576060000|2022-05-03 11:07:40|29935.55|29935.55|29939.08|29939.08|29939.08|29939.08|29935.55|29935.55|0
1651576070000|2022-05-03 11:07:50|29932.01|29932.01|29932.01|29932.01|29932.01|29932.01|29932.01|29932.01|0
1651576080000|2022-05-03 11:08:00|29924.94|29924.94|29921.41|29921.41|29924.94|29924.94|29921.41|29921.41|0
1651576100000|2022-05-03 11:08:20|29928.48|29928.48|29935.55|29935.55|29935.55|29935.55|29928.48|29928.48|0
1651576110000|2022-05-03 11:08:30|29935.25|29935.25|29935.25|29935.25|29935.25|29935.25|29935.25|29935.25|0
1651576120000|2022-05-03 11:08:40|29934.95|29934.95|29934.65|29934.65|29934.95|29934.95|29934.65|29934.65|0
1651576130000|2022-05-03 11:08:50|29916.97|29916.97|29920.51|29920.51|29920.51|29920.51|29916.97|29916.97|0
1651576170000|2022-05-03 11:09:30|29916.97|29916.97|29916.97|29916.97|29916.97|29916.97|29909.9|29909.9|0
1651576180000|2022-05-03 11:09:40|29920.51|29920.51|29920.51|29920.51|29920.51|29920.51|29920.51|29920.51|0
1651576210000|2022-05-03 11:10:10|29921.11|29921.11|29921.11|29921.11|29921.11|29921.11|29921.11|29921.11|0
1651576230000|2022-05-03 11:10:30|29924.64|29924.64|29927.77|29927.77|29928.18|29928.18|29924.64|29924.64|0
1651576240000|2022-05-03 11:10:40|29920.7|29920.7|29924.23|29924.23|29924.23|29924.23|29920.7|29920.7|0
1651576250000|2022-05-03 11:10:50|29927.77|29927.77|29927.77|29927.77|29927.77|29927.77|29927.77|29927.77|0
1651576290000|2022-05-03 11:11:30|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1651576320000|2022-05-03 11:12:00|29910.09|29910.09|29905.36|29905.36|29910.09|29910.09|29905.36|29905.36|0
1651576330000|2022-05-03 11:12:10|29905.66|29905.66|29905.66|29905.66|29905.66|29905.66|29905.66|29905.66|0
1651576340000|2022-05-03 11:12:20|29905.25|29905.25|29887.57|29887.57|29905.25|29905.25|29887.57|29887.57|0
1651576350000|2022-05-03 11:12:30|29887.16|29887.16|29887.16|29887.16|29887.16|29887.16|29887.16|29887.16|0
1651576360000|2022-05-03 11:12:40|29894.23|29894.23|29897.77|29897.77|29897.77|29897.77|29894.23|29894.23|0
1651576400000|2022-05-03 11:13:20|29890.7|29890.7|29891.6|29891.6|29891.6|29891.6|29889.8|29889.8|0
1651576410000|2022-05-03 11:13:30|29902.2|29902.2|29909.27|29909.27|29909.27|29909.27|29902.2|29902.2|0
1651576440000|2022-05-03 11:14:00|29905.74|29905.74|29905.74|29905.74|29905.74|29905.74|29905.74|29905.74|0
1651576450000|2022-05-03 11:14:10|29902.2|29902.2|29902.2|29902.2|29902.2|29902.2|29902.2|29902.2|0
1651576480000|2022-05-03 11:14:40|29902.8|29902.8|29913.71|29913.71|29913.71|29913.71|29902.8|29902.8|0
1651576490000|2022-05-03 11:14:50|29913.41|29913.41|29913.41|29913.41|29913.41|29913.41|29913.41|29913.41|0
1651576500000|2022-05-03 11:15:00|29913.82|29913.82|29913.82|29913.82|29913.82|29913.82|29910.28|29910.28|0
1651576510000|2022-05-03 11:15:10|29917.35|29917.35|29906.75|29906.75|29917.35|29917.35|29906.75|29906.75|0
1651576520000|2022-05-03 11:15:20|29920.89|29920.89|29920.89|29920.89|29920.89|29920.89|29920.89|29920.89|0
1651576550000|2022-05-03 11:15:50|29921.3|29921.3|29924.83|29924.83|29928.37|29928.37|29921.3|29921.3|0
1651576560000|2022-05-03 11:16:00|29921.3|29921.3|29919.28|29919.28|29921.3|29921.3|29919.28|29919.28|0
1651576570000|2022-05-03 11:16:10|29918.98|29918.98|29918.68|29918.68|29918.98|29918.98|29918.38|29918.38|0
1651576580000|2022-05-03 11:16:20|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|0
1651576600000|2022-05-03 11:16:40|29923.11|29923.11|29923.11|29923.11|29923.11|29923.11|29923.11|29923.11|0
1651576610000|2022-05-03 11:16:50|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|0
1651576630000|2022-05-03 11:17:10|29923.11|29923.11|29919.58|29919.58|29923.11|29923.11|29919.58|29919.58|0
1651576650000|2022-05-03 11:17:30|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|0
1651576670000|2022-05-03 11:17:50|29908.97|29908.97|29905.44|29905.44|29908.97|29908.97|29905.44|29905.44|0
1651576680000|2022-05-03 11:18:00|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|0
1651576700000|2022-05-03 11:18:20|29916.04|29916.04|29919.58|29919.58|29919.58|29919.58|29916.04|29916.04|0
1651576710000|2022-05-03 11:18:30|29918.98|29918.98|29918.98|29918.98|29929.58|29929.58|29915.44|29915.44|0
1651576720000|2022-05-03 11:18:40|29915.44|29915.44|29918.98|29918.98|29918.98|29918.98|29915.44|29915.44|0
1651576730000|2022-05-03 11:18:50|29919.28|29919.28|29918.98|29918.98|29919.28|29919.28|29918.98|29918.98|0
1651576740000|2022-05-03 11:19:00|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1651576760000|2022-05-03 11:19:20|29915.14|29915.14|29925.75|29925.75|29925.75|29925.75|29915.14|29915.14|0
1651576790000|2022-05-03 11:19:50|29922.21|29922.21|29922.21|29922.21|29922.21|29922.21|29922.21|29922.21|0
1651576810000|2022-05-03 11:20:10|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1651576830000|2022-05-03 11:20:30|29925.75|29925.75|29925.75|29925.75|29925.75|29925.75|29925.75|29925.75|0
1651576860000|2022-05-03 11:21:00|29918.68|29918.68|29918.68|29918.68|29922.21|29922.21|29918.68|29918.68|0
1651576870000|2022-05-03 11:21:10|29925.75|29925.75|29925.75|29925.75|29925.75|29925.75|29925.75|29925.75|0
1651576880000|2022-05-03 11:21:20|29929.28|29929.28|29933.53|29933.53|29933.53|29933.53|29929.28|29929.28|0
1651576890000|2022-05-03 11:21:30|29934.35|29934.35|29934.35|29934.35|29934.35|29934.35|29934.35|29934.35|0
1651576920000|2022-05-03 11:22:00|29930.81|29930.81|29930.81|29930.81|29930.81|29930.81|29930.81|29930.81|0
1651576930000|2022-05-03 11:22:10|29930.51|29930.51|29930.21|29930.21|29930.51|29930.51|29930.21|29930.21|0
1651576940000|2022-05-03 11:22:20|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|0
1651576950000|2022-05-03 11:22:30|29926.37|29926.37|29926.37|29926.37|29926.37|29926.37|29926.37|29926.37|0
1651576960000|2022-05-03 11:22:40|29915.77|29915.77|29915.77|29915.77|29915.77|29915.77|29915.77|29915.77|0
1651577000000|2022-05-03 11:23:20|29915.53|29915.53|29915.53|29915.53|29915.53|29915.53|29915.53|29915.53|0
1651577010000|2022-05-03 11:23:30|29922.6|29922.6|29922.6|29922.6|29922.6|29922.6|29922.6|29922.6|0
1651577020000|2022-05-03 11:23:40|29926.13|29926.13|29929.67|29929.67|29929.67|29929.67|29926.13|29926.13|0
1651577040000|2022-05-03 11:24:00|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|0
1651577050000|2022-05-03 11:24:10|29915.53|29915.53|29915.53|29915.53|29915.53|29915.53|29915.53|29915.53|0
1651577060000|2022-05-03 11:24:20|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|0
1651577080000|2022-05-03 11:24:40|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|0
1651577090000|2022-05-03 11:24:50|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|0
1651577110000|2022-05-03 11:25:10|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|0
1651577150000|2022-05-03 11:25:50|29897.85|29897.85|29897.85|29897.85|29897.85|29897.85|29897.85|29897.85|0
1651577190000|2022-05-03 11:26:30|29897.55|29897.55|29897.55|29897.55|29897.55|29897.55|29897.55|29897.55|0
1651577200000|2022-05-03 11:26:40|29901.09|29901.09|29901.09|29901.09|29901.09|29901.09|29901.09|29901.09|0
1651577220000|2022-05-03 11:27:00|29908.16|29908.16|29908.16|29908.16|29911.69|29911.69|29908.16|29908.16|0
1651577230000|2022-05-03 11:27:10|29915.23|29915.23|29915.23|29915.23|29915.23|29915.23|29915.23|29915.23|0
1651577250000|2022-05-03 11:27:30|29904.62|29904.62|29908.16|29908.16|29908.16|29908.16|29904.62|29904.62|0
1651577260000|2022-05-03 11:27:40|29907.75|29907.75|29908.57|29908.57|29908.57|29908.57|29907.75|29907.75|0
1651577280000|2022-05-03 11:28:00|29915.64|29915.64|29908.57|29908.57|29915.64|29915.64|29908.57|29908.57|0
1651577300000|2022-05-03 11:28:20|29908.87|29908.87|29915.94|29915.94|29915.94|29915.94|29908.87|29908.87|0
1651577310000|2022-05-03 11:28:30|29916.24|29916.24|29916.24|29916.24|29916.24|29916.24|29916.24|29916.24|0
1651577320000|2022-05-03 11:28:40|29916.65|29916.65|29916.65|29916.65|29916.65|29916.65|29916.65|29916.65|0
1651577330000|2022-05-03 11:28:50|29920.18|29920.18|29920.59|29920.59|29920.59|29920.59|29920.18|29920.18|0
1651577340000|2022-05-03 11:29:00|29924.13|29924.13|29931.2|29931.2|29934.73|29934.73|29924.13|29924.13|0
1651577350000|2022-05-03 11:29:10|29938.27|29938.27|29938.27|29938.27|29938.27|29938.27|29938.27|29938.27|0
1651577400000|2022-05-03 11:30:00|29931.2|29931.2|29931.14|29931.14|29931.2|29931.2|29930.9|29930.9|0
1651577410000|2022-05-03 11:30:10|29938.21|29938.21|29939.44|29939.44|29939.44|29939.44|29938.21|29938.21|0
1651577440000|2022-05-03 11:30:40|29942.97|29942.97|29946.51|29946.51|29946.51|29946.51|29942.97|29942.97|0
1651577450000|2022-05-03 11:30:50|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|0
1651577460000|2022-05-03 11:31:00|29947.63|29947.63|29951.46|29951.46|29951.46|29951.46|29944.39|29944.39|0
1651577470000|2022-05-03 11:31:10|29950.64|29950.64|29950.89|29950.89|29950.89|29950.89|29950.64|29950.64|0
1651577480000|2022-05-03 11:31:20|29950.48|29950.48|29949.66|29949.66|29950.48|29950.48|29949.66|29949.66|0
1651577500000|2022-05-03 11:31:40|29949.96|29949.96|29942.89|29942.89|29949.96|29949.96|29942.89|29942.89|0
1651577510000|2022-05-03 11:31:50|29939.35|29939.35|29939.35|29939.35|29939.35|29939.35|29939.35|29939.35|0
1651577530000|2022-05-03 11:32:10|29938.75|29938.75|29938.45|29938.45|29938.75|29938.75|29927.85|29927.85|0
1651577550000|2022-05-03 11:32:30|29934.92|29934.92|29934.92|29934.92|29934.92|29934.92|29934.92|29934.92|0
1651577560000|2022-05-03 11:32:40|29927.85|29927.85|29924.31|29924.31|29927.85|29927.85|29924.31|29924.31|0
1651577600000|2022-05-03 11:33:20|29925.54|29925.54|29925.54|29925.54|29925.54|29925.54|29925.54|29925.54|0
1651577610000|2022-05-03 11:33:30|29925.95|29925.95|29925.95|29925.95|29925.95|29925.95|29925.95|29925.95|0
1651577620000|2022-05-03 11:33:40|29925.65|29925.65|29915.05|29915.05|29925.65|29925.65|29915.05|29915.05|0
1651577640000|2022-05-03 11:34:00|29914.56|29914.56|29914.56|29914.56|29914.56|29914.56|29914.56|29914.56|0
1651577660000|2022-05-03 11:34:20|29896.89|29896.89|29894.05|29894.05|29896.89|29896.89|29894.05|29894.05|0
1651577680000|2022-05-03 11:34:40|29897.59|29897.59|29897.59|29897.59|29897.59|29897.59|29897.59|29897.59|0
1651577690000|2022-05-03 11:34:50|29898|29898|29898|29898|29898|29898|29898|29898|0
1651577700000|2022-05-03 11:35:00|29890.93|29890.93|29883.86|29883.86|29890.93|29890.93|29883.86|29883.86|0
1651577710000|2022-05-03 11:35:10|29876.79|29876.79|29873.25|29873.25|29876.79|29876.79|29866.18|29866.18|0
1651577730000|2022-05-03 11:35:30|29873.66|29873.66|29874.97|29874.97|29874.97|29874.97|29873.66|29873.66|0
1651577740000|2022-05-03 11:35:40|29875.28|29875.28|29882.65|29882.65|29882.65|29882.65|29875.28|29875.28|0
1651577780000|2022-05-03 11:36:20|29883.55|29883.55|29876.48|29876.48|29883.55|29883.55|29876.48|29876.48|0
1651577790000|2022-05-03 11:36:30|29880.91|29880.91|29883.55|29883.55|29884.15|29884.15|29880.91|29880.91|0
1651577800000|2022-05-03 11:36:40|29883.85|29883.85|29883.85|29883.85|29883.85|29883.85|29883.85|29883.85|0
1651577810000|2022-05-03 11:36:50|29887.38|29887.38|29887.38|29887.38|29887.38|29887.38|29887.38|29887.38|0
1651577820000|2022-05-03 11:37:00|29886.56|29886.56|29886.56|29886.56|29886.56|29886.56|29886.56|29886.56|0
1651577840000|2022-05-03 11:37:20|29890.1|29890.1|29893.63|29893.63|29893.63|29893.63|29890.1|29890.1|0
1651577850000|2022-05-03 11:37:30|29890.1|29890.1|29890.1|29890.1|29890.1|29890.1|29890.1|29890.1|0
1651577890000|2022-05-03 11:38:10|29891|29891|29890.7|29890.7|29891|29891|29890.7|29890.7|0
1651577900000|2022-05-03 11:38:20|29889.8|29889.8|29890.21|29890.21|29890.21|29890.21|29889.8|29889.8|0
1651577910000|2022-05-03 11:38:30|29886.67|29886.67|29891.11|29891.11|29891.11|29891.11|29886.67|29886.67|0
1651577920000|2022-05-03 11:38:40|29894.64|29894.64|29897.88|29897.88|29897.88|29897.88|29894.34|29894.34|0
1651577960000|2022-05-03 11:39:20|29887.27|29887.27|29883.74|29883.74|29887.27|29887.27|29883.74|29883.74|0
1651577970000|2022-05-03 11:39:30|29876.67|29876.67|29876.67|29876.67|29876.67|29876.67|29876.67|29876.67|0
1651577990000|2022-05-03 11:39:50|29876.07|29876.07|29876.07|29876.07|29876.07|29876.07|29876.07|29876.07|0
1651578010000|2022-05-03 11:40:10|29879.6|29879.6|29879.6|29879.6|29879.6|29879.6|29879.6|29879.6|0
1651578020000|2022-05-03 11:40:20|29880.01|29880.01|29879.19|29879.19|29880.01|29880.01|29879.19|29879.19|0
1651578040000|2022-05-03 11:40:40|29872.12|29872.12|29868.59|29868.59|29872.12|29872.12|29868.59|29868.59|0
1651578070000|2022-05-03 11:41:10|29872.12|29872.12|29882.73|29882.73|29882.73|29882.73|29872.12|29872.12|0
1651578080000|2022-05-03 11:41:20|29886.26|29886.26|29886.26|29886.26|29886.26|29886.26|29886.26|29886.26|0
1651578140000|2022-05-03 11:42:20|29886.56|29886.56|29882.73|29882.73|29886.56|29886.56|29882.73|29882.73|0
1651578190000|2022-05-03 11:43:10|29886.26|29886.26|29886.67|29886.67|29886.67|29886.67|29886.26|29886.26|0
1651578210000|2022-05-03 11:43:30|29890.21|29890.21|29890.21|29890.21|29890.21|29890.21|29890.21|29890.21|0
1651578230000|2022-05-03 11:43:50|29893.74|29893.74|29893.74|29893.74|29893.74|29893.74|29893.74|29893.74|0
1651578240000|2022-05-03 11:44:00|29886.67|29886.67|29886.67|29886.67|29886.67|29886.67|29886.67|29886.67|0
1651578250000|2022-05-03 11:44:10|29887.57|29887.57|29890.75|29890.75|29890.75|29890.75|29886.67|29886.67|0
1651578260000|2022-05-03 11:44:20|29890.51|29890.51|29890.51|29890.51|29890.51|29890.51|29890.51|29890.51|0
1651578290000|2022-05-03 11:44:50|29894.04|29894.04|29890.51|29890.51|29894.04|29894.04|29890.51|29890.51|0
1651578300000|2022-05-03 11:45:00|29890.92|29890.92|29887.68|29887.68|29890.92|29890.92|29887.38|29887.38|0
1651578310000|2022-05-03 11:45:10|29891.22|29891.22|29891.22|29891.22|29891.22|29891.22|29891.22|29891.22|0
1651578340000|2022-05-03 11:45:40|29887.68|29887.68|29887.68|29887.68|29887.68|29887.68|29887.68|29887.68|0
1651578370000|2022-05-03 11:46:10|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|0
1651578390000|2022-05-03 11:46:30|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|29880.91|0
1651578410000|2022-05-03 11:46:50|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|0
1651578420000|2022-05-03 11:47:00|29887.98|29887.98|29891.52|29891.52|29891.52|29891.52|29887.98|29887.98|0
1651578430000|2022-05-03 11:47:10|29891.93|29891.93|29891.82|29891.82|29891.93|29891.93|29891.52|29891.52|0
1651578480000|2022-05-03 11:48:00|29895.35|29895.35|29902.42|29902.42|29902.42|29902.42|29895.35|29895.35|0
1651578520000|2022-05-03 11:48:40|29902.83|29902.83|29895.76|29895.76|29902.83|29902.83|29888.69|29888.69|0
1651578530000|2022-05-03 11:48:50|29899.3|29899.3|29899.3|29899.3|29899.3|29899.3|29895.76|29895.76|0
1651578540000|2022-05-03 11:49:00|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|0
1651578570000|2022-05-03 11:49:30|29906.67|29906.67|29913.74|29913.74|29913.74|29913.74|29906.67|29906.67|0
1651578580000|2022-05-03 11:49:40|29914.15|29914.15|29914.15|29914.15|29914.15|29914.15|29914.15|29914.15|0
1651578600000|2022-05-03 11:50:00|29914.45|29914.45|29910.91|29910.91|29914.45|29914.45|29910.91|29910.91|0
1651578630000|2022-05-03 11:50:30|29903.84|29903.84|29900.31|29900.31|29903.84|29903.84|29900.31|29900.31|0
1651578640000|2022-05-03 11:50:40|29903.84|29903.84|29903.84|29903.84|29903.84|29903.84|29903.84|29903.84|0
1651578660000|2022-05-03 11:51:00|29907.38|29907.38|29907.38|29907.38|29907.38|29907.38|29907.38|29907.38|0
1651578670000|2022-05-03 11:51:10|29903.84|29903.84|29903.84|29903.84|29903.84|29903.84|29903.84|29903.84|0
1651578680000|2022-05-03 11:51:20|29902.94|29902.94|29902.94|29902.94|29902.94|29902.94|29902.94|29902.94|0
1651578690000|2022-05-03 11:51:30|29899.41|29899.41|29899.41|29899.41|29899.41|29899.41|29899.41|29899.41|0
1651578700000|2022-05-03 11:51:40|29902.94|29902.94|29906.48|29906.48|29906.48|29906.48|29902.94|29902.94|0
1651578710000|2022-05-03 11:51:50|29907.08|29907.08|29906.78|29906.78|29907.08|29907.08|29906.78|29906.78|0
1651578720000|2022-05-03 11:52:00|29907.19|29907.19|29907.19|29907.19|29907.19|29907.19|29907.19|29907.19|0
1651578740000|2022-05-03 11:52:20|29900.12|29900.12|29896.58|29896.58|29900.12|29900.12|29896.58|29896.58|0
1651578750000|2022-05-03 11:52:30|29896.82|29896.82|29896.82|29896.82|29896.82|29896.82|29896.82|29896.82|0
1651578760000|2022-05-03 11:52:40|29896.41|29896.41|29895.6|29895.6|29896.41|29896.41|29895.6|29895.6|0
1651578770000|2022-05-03 11:52:50|29895.9|29895.9|29895.9|29895.9|29899.43|29899.43|29895.9|29895.9|0
1651578790000|2022-05-03 11:53:10|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|0
1651578800000|2022-05-03 11:53:20|29902.66|29902.66|29913.27|29913.27|29913.27|29913.27|29902.66|29902.66|0
1651578810000|2022-05-03 11:53:30|29916.8|29916.8|29916.8|29916.8|29916.8|29916.8|29916.8|29916.8|0
1651578830000|2022-05-03 11:53:50|29913.27|29913.27|29913.27|29913.27|29916.8|29916.8|29913.27|29913.27|0
1651578840000|2022-05-03 11:54:00|29906.2|29906.2|29906.2|29906.2|29906.2|29906.2|29906.2|29906.2|0
1651578850000|2022-05-03 11:54:10|29902.66|29902.66|29906.2|29906.2|29906.2|29906.2|29902.66|29902.66|0
1651578870000|2022-05-03 11:54:30|29895.6|29895.6|29892.06|29892.06|29895.6|29895.6|29892.06|29892.06|0
1651578880000|2022-05-03 11:54:40|29892.66|29892.66|29899.73|29899.73|29899.73|29899.73|29892.66|29892.66|0
1651578890000|2022-05-03 11:54:50|29896.2|29896.2|29896.2|29896.2|29896.2|29896.2|29896.2|29896.2|0
1651578900000|2022-05-03 11:55:00|29889.13|29889.13|29882.06|29882.06|29892.66|29892.66|29878.52|29878.52|0
1651578910000|2022-05-03 11:55:10|29885.59|29885.59|29889.54|29889.54|29889.54|29889.54|29885.59|29885.59|0
1651578930000|2022-05-03 11:55:30|29896.61|29896.61|29896.61|29896.61|29896.61|29896.61|29896.61|29896.61|0
1651578950000|2022-05-03 11:55:50|29910.75|29910.75|29910.75|29910.75|29910.75|29910.75|29910.75|29910.75|0
1651578960000|2022-05-03 11:56:00|29907.21|29907.21|29907.21|29907.21|29907.21|29907.21|29907.21|29907.21|0
1651578970000|2022-05-03 11:56:10|29907.51|29907.51|29907.51|29907.51|29907.51|29907.51|29907.51|29907.51|0
1651578980000|2022-05-03 11:56:20|29907.92|29907.92|29907.92|29907.92|29907.92|29907.92|29907.92|29907.92|0
1651578990000|2022-05-03 11:56:30|29911.46|29911.46|29911.46|29911.46|29911.46|29911.46|29911.46|29911.46|0
1651579010000|2022-05-03 11:56:50|29911.87|29911.87|29911.87|29911.87|29911.87|29911.87|29911.87|29911.87|0
1651579080000|2022-05-03 11:58:00|29908.33|29908.33|29908.33|29908.33|29908.33|29908.33|29908.33|29908.33|0
1651579090000|2022-05-03 11:58:10|29908.74|29908.74|29908.74|29908.74|29908.74|29908.74|29908.74|29908.74|0
1651579100000|2022-05-03 11:58:20|29905.21|29905.21|29898.14|29898.14|29905.21|29905.21|29898.14|29898.14|0
1651579110000|2022-05-03 11:58:30|29897.73|29897.73|29893.37|29893.37|29897.73|29897.73|29893.37|29893.37|0
1651579120000|2022-05-03 11:58:40|29896.91|29896.91|29896.91|29896.91|29896.91|29896.91|29896.91|29896.91|0
1651579140000|2022-05-03 11:59:00|29889.84|29889.84|29889.84|29889.84|29889.84|29889.84|29889.84|29889.84|0
1651579170000|2022-05-03 11:59:30|29886.3|29886.3|29879.23|29879.23|29886.3|29886.3|29879.23|29879.23|0
1651579190000|2022-05-03 11:59:50|29882.77|29882.77|29883.78|29883.78|29883.78|29883.78|29882.77|29882.77|0
1651579200000|2022-05-03 12:00:00|29887.31|29887.31|29887.31|29887.31|29887.31|29887.31|29887.31|29887.31|0
1651579210000|2022-05-03 12:00:10|29890.85|29890.85|29894.38|29894.38|29894.38|29894.38|29890.85|29890.85|0
1651579220000|2022-05-03 12:00:20|29904.99|29904.99|29905.29|29905.29|29905.29|29905.29|29904.99|29904.99|0
1651579240000|2022-05-03 12:00:40|29901.75|29901.75|29902.98|29902.98|29902.98|29902.98|29901.75|29901.75|0
1651579250000|2022-05-03 12:00:50|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1651579260000|2022-05-03 12:01:00|29902.98|29902.98|29902.98|29902.98|29902.98|29902.98|29902.98|29902.98|0
1651579270000|2022-05-03 12:01:10|29903.39|29903.39|29903.39|29903.39|29903.39|29903.39|29903.39|29903.39|0
1651579280000|2022-05-03 12:01:20|29906.93|29906.93|29903.39|29903.39|29906.93|29906.93|29903.39|29903.39|0
1651579290000|2022-05-03 12:01:30|29906.93|29906.93|29906.93|29906.93|29906.93|29906.93|29906.93|29906.93|0
1651579300000|2022-05-03 12:01:40|29907.23|29907.23|29907.23|29907.23|29907.23|29907.23|29907.23|29907.23|0
1651579310000|2022-05-03 12:01:50|29910.76|29910.76|29914.3|29914.3|29914.3|29914.3|29910.76|29910.76|0
1651579320000|2022-05-03 12:02:00|29910.76|29910.76|29910.76|29910.76|29910.76|29910.76|29910.76|29910.76|0
1651579330000|2022-05-03 12:02:10|29911.06|29911.06|29907.53|29907.53|29911.06|29911.06|29907.53|29907.53|0
1651579340000|2022-05-03 12:02:20|29908.01|29908.01|29908.07|29908.07|29908.07|29908.07|29907.77|29907.77|0
1651579350000|2022-05-03 12:02:30|29908.31|29908.31|29908.31|29908.31|29908.31|29908.31|29908.31|29908.31|0
1651579360000|2022-05-03 12:02:40|29908.72|29908.72|29908.72|29908.72|29908.72|29908.72|29908.72|29908.72|0
1651579380000|2022-05-03 12:03:00|29909.02|29909.02|29909.02|29909.02|29909.02|29909.02|29909.02|29909.02|0
1651579390000|2022-05-03 12:03:10|29912.56|29912.56|29916.09|29916.09|29916.09|29916.09|29912.56|29912.56|0
1651579420000|2022-05-03 12:03:40|29912.56|29912.56|29912.15|29912.15|29912.56|29912.56|29912.15|29912.15|0
1651579430000|2022-05-03 12:03:50|29911.33|29911.33|29911.33|29911.33|29911.33|29911.33|29911.33|29911.33|0
1651579440000|2022-05-03 12:04:00|29914.86|29914.86|29914.86|29914.86|29914.86|29914.86|29914.86|29914.86|0
1651579470000|2022-05-03 12:04:30|29907.79|29907.79|29926.29|29926.29|29926.29|29926.29|29907.79|29907.79|0
1651579480000|2022-05-03 12:04:40|29929.82|29929.82|29929.82|29929.82|29929.82|29929.82|29929.82|29929.82|0
1651579490000|2022-05-03 12:04:50|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|0
1651579500000|2022-05-03 12:05:00|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|0
1651579510000|2022-05-03 12:05:10|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|0
1651579530000|2022-05-03 12:05:30|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|0
1651579570000|2022-05-03 12:06:10|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|0
1651579590000|2022-05-03 12:06:30|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|0
1651579610000|2022-05-03 12:06:50|29926.89|29926.89|29926.89|29926.89|29926.89|29926.89|29926.89|29926.89|0
1651579620000|2022-05-03 12:07:00|29930.42|29930.42|29933.96|29933.96|29933.96|29933.96|29930.42|29930.42|0
1651579630000|2022-05-03 12:07:10|29934.78|29934.78|29941.85|29941.85|29941.85|29941.85|29934.78|29934.78|0
1651579650000|2022-05-03 12:07:30|29942.26|29942.26|29942.26|29942.26|29945.79|29945.79|29942.26|29942.26|0
1651579660000|2022-05-03 12:07:40|29938.72|29938.72|29938.42|29938.42|29938.72|29938.72|29938.42|29938.42|0
1651579670000|2022-05-03 12:07:50|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|0
1651579690000|2022-05-03 12:08:10|29942.86|29942.86|29942.86|29942.86|29942.86|29942.86|29942.86|29942.86|0
1651579700000|2022-05-03 12:08:20|29949.93|29949.93|29949.93|29949.93|29949.93|29949.93|29949.93|29949.93|0
1651579710000|2022-05-03 12:08:30|29950.23|29950.23|29950.53|29950.53|29950.53|29950.53|29950.23|29950.23|0
1651579740000|2022-05-03 12:09:00|29950.83|29950.83|29967.9|29967.9|29967.9|29967.9|29950.23|29950.23|0
1651579750000|2022-05-03 12:09:10|29968.63|29968.63|29968.63|29968.63|29968.63|29968.63|29968.63|29968.63|0
1651579760000|2022-05-03 12:09:20|29968.87|29968.87|29972.41|29972.41|29972.41|29972.41|29968.87|29968.87|0
1651579790000|2022-05-03 12:09:50|29968.87|29968.87|29964.52|29964.52|29968.87|29968.87|29964.52|29964.52|0
1651579800000|2022-05-03 12:10:00|29964.11|29964.11|29964.11|29964.11|29964.11|29964.11|29964.11|29964.11|0
1651579810000|2022-05-03 12:10:10|29957.04|29957.04|29957.04|29957.04|29957.04|29957.04|29957.04|29957.04|0
1651579850000|2022-05-03 12:10:50|29953.5|29953.5|29957.86|29957.86|29957.86|29957.86|29953.5|29953.5|0
1651579890000|2022-05-03 12:11:30|29954.32|29954.32|29954.32|29954.32|29954.32|29954.32|29954.32|29954.32|0
1651579900000|2022-05-03 12:11:40|29961.39|29961.39|29961.39|29961.39|29961.39|29961.39|29961.39|29961.39|0
1651579920000|2022-05-03 12:12:00|29957.86|29957.86|29957.86|29957.86|29957.86|29957.86|29957.86|29957.86|0
1651579930000|2022-05-03 12:12:10|29958.46|29958.46|29965.53|29965.53|29965.53|29965.53|29958.46|29958.46|0
1651579950000|2022-05-03 12:12:30|29976.13|29976.13|29976.13|29976.13|29976.13|29976.13|29976.13|29976.13|0
1651579960000|2022-05-03 12:12:40|29976.54|29976.54|29987.15|29987.15|29987.15|29987.15|29976.54|29976.54|0
1651579970000|2022-05-03 12:12:50|29994.22|29994.22|29994.22|29994.22|29994.22|29994.22|29994.22|29994.22|0
1651579980000|2022-05-03 12:13:00|29990.68|29990.68|29994.22|29994.22|29994.22|29994.22|29990.68|29990.68|0
1651580000000|2022-05-03 12:13:20|29997.75|29997.75|30004.82|30004.82|30004.82|30004.82|29997.75|29997.75|0
1651580030000|2022-05-03 12:13:50|30008.36|30008.36|30008.36|30008.36|30008.36|30008.36|30008.36|30008.36|0
1651580040000|2022-05-03 12:14:00|30008.05|30008.05|30008.05|30008.05|30008.05|30008.05|30004.52|30004.52|0
1651580050000|2022-05-03 12:14:10|30008.54|30008.54|30012.07|30012.07|30012.07|30012.07|30008.54|30008.54|0
1651580070000|2022-05-03 12:14:30|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|0
1651580080000|2022-05-03 12:14:40|30015.31|30015.31|30011.77|30011.77|30015.31|30015.31|30011.77|30011.77|0
1651580090000|2022-05-03 12:14:50|30015.31|30015.31|30036.52|30036.52|30036.52|30036.52|30015.31|30015.31|0
1651580100000|2022-05-03 12:15:00|30037.34|30037.34|30037.34|30037.34|30037.34|30037.34|30037.34|30037.34|0
1651580120000|2022-05-03 12:15:20|30040.87|30040.87|30040.87|30040.87|30040.87|30040.87|30040.87|30040.87|0
1651580130000|2022-05-03 12:15:30|30041.17|30041.17|30044.71|30044.71|30044.71|30044.71|30041.17|30041.17|0
1651580140000|2022-05-03 12:15:40|30048.24|30048.24|30044.71|30044.71|30048.24|30048.24|30044.71|30044.71|0
1651580150000|2022-05-03 12:15:50|30051.78|30051.78|30044.71|30044.71|30051.78|30051.78|30044.71|30044.71|0
1651580170000|2022-05-03 12:16:10|30041.17|30041.17|30041.17|30041.17|30041.17|30041.17|30041.17|30041.17|0
1651580180000|2022-05-03 12:16:20|30037.23|30037.23|30032.46|30032.46|30037.23|30037.23|30032.46|30032.46|0
1651580220000|2022-05-03 12:17:00|30025.39|30025.39|30028.93|30028.93|30028.93|30028.93|30025.39|30025.39|0
1651580230000|2022-05-03 12:17:10|30032.46|30032.46|30032.46|30032.46|30032.46|30032.46|30032.46|30032.46|0
1651580250000|2022-05-03 12:17:30|30043.07|30043.07|30043.37|30043.37|30043.37|30043.37|30043.07|30043.07|0
1651580260000|2022-05-03 12:17:40|30043.78|30043.78|30042.96|30042.96|30043.78|30043.78|30042.96|30042.96|0
1651580280000|2022-05-03 12:18:00|30039.42|30039.42|30026.1|30026.1|30039.42|30039.42|30026.1|30026.1|0
1651580290000|2022-05-03 12:18:10|30025.5|30025.5|30025.8|30025.8|30025.8|30025.8|30025.5|30025.5|0
1651580300000|2022-05-03 12:18:20|30026.21|30026.21|30026.21|30026.21|30026.21|30026.21|30026.21|30026.21|0
1651580320000|2022-05-03 12:18:40|30022.68|30022.68|30022.68|30022.68|30022.68|30022.68|30022.68|30022.68|0
1651580350000|2022-05-03 12:19:10|30023.09|30023.09|30023.09|30023.09|30023.09|30023.09|30023.09|30023.09|0
1651580360000|2022-05-03 12:19:20|30026.62|30026.62|30026.62|30026.62|30026.62|30026.62|30026.62|30026.62|0
1651580380000|2022-05-03 12:19:40|30023.09|30023.09|30041.17|30041.17|30041.17|30041.17|30023.09|30023.09|0
1651580400000|2022-05-03 12:20:00|30051.78|30051.78|30052.92|30052.92|30052.92|30052.92|30051.78|30051.78|0
1651580420000|2022-05-03 12:20:20|30045.85|30045.85|30045.85|30045.85|30045.85|30045.85|30045.85|30045.85|0
1651580430000|2022-05-03 12:20:30|30038.78|30038.78|30038.78|30038.78|30038.78|30038.78|30038.78|30038.78|0
1651580450000|2022-05-03 12:20:50|30039.19|30039.19|30039.19|30039.19|30039.19|30039.19|30039.19|30039.19|0
1651580460000|2022-05-03 12:21:00|30042.73|30042.73|30039.19|30039.19|30042.73|30042.73|30039.19|30039.19|0
1651580470000|2022-05-03 12:21:10|30039.6|30039.6|30039.6|30039.6|30039.6|30039.6|30039.6|30039.6|0
1651580500000|2022-05-03 12:21:40|30039.36|30039.36|30039.36|30039.36|30039.36|30039.36|30039.36|30039.36|0
1651580520000|2022-05-03 12:22:00|30039.66|30039.66|30036.12|30036.12|30039.66|30039.66|30036.12|30036.12|0
1651580530000|2022-05-03 12:22:10|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|0
1651580540000|2022-05-03 12:22:20|30043.19|30043.19|30043.19|30043.19|30043.19|30043.19|30043.19|30043.19|0
1651580550000|2022-05-03 12:22:30|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|0
1651580560000|2022-05-03 12:22:40|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|30032.29|30032.29|0
1651580570000|2022-05-03 12:22:50|30036.12|30036.12|30036.12|30036.12|30036.12|30036.12|30036.12|30036.12|0
1651580580000|2022-05-03 12:23:00|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|0
1651580600000|2022-05-03 12:23:20|30021.98|30021.98|30021.98|30021.98|30021.98|30021.98|30021.98|30021.98|0
1651580610000|2022-05-03 12:23:30|30021.38|30021.38|30021.38|30021.38|30021.38|30021.38|30021.38|30021.38|0
1651580640000|2022-05-03 12:24:00|30021.63|30021.63|30021.22|30021.22|30021.63|30021.63|30021.22|30021.22|0
1651580650000|2022-05-03 12:24:10|30017.68|30017.68|30017.68|30017.68|30017.68|30017.68|30017.68|30017.68|0
1651580670000|2022-05-03 12:24:30|30024.75|30024.75|30017.27|30017.27|30024.75|30024.75|30017.27|30017.27|0
1651580690000|2022-05-03 12:24:50|30020.81|30020.81|30017.27|30017.27|30020.81|30020.81|30017.27|30017.27|0
1651580700000|2022-05-03 12:25:00|30017.87|30017.87|30018.17|30018.17|30018.17|30018.17|30017.87|30017.87|0
1651580720000|2022-05-03 12:25:20|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|0
1651580750000|2022-05-03 12:25:50|30025.24|30025.24|30033.13|30033.13|30033.13|30033.13|30025.24|30025.24|0
1651580760000|2022-05-03 12:26:00|30029.6|30029.6|30029.6|30029.6|30029.6|30029.6|30029.6|30029.6|0
1651580770000|2022-05-03 12:26:10|30030.01|30030.01|30030.01|30030.01|30030.01|30030.01|30030.01|30030.01|0
1651580780000|2022-05-03 12:26:20|30037.08|30037.08|30037.38|30037.38|30037.38|30037.38|30037.08|30037.08|0
1651580790000|2022-05-03 12:26:30|30033.84|30033.84|30033.84|30033.84|30033.84|30033.84|30033.84|30033.84|0
1651580800000|2022-05-03 12:26:40|30030.01|30030.01|30033.54|30033.54|30033.54|30033.54|30030.01|30030.01|0
1651580820000|2022-05-03 12:27:00|30044.15|30044.15|30051.22|30051.22|30051.22|30051.22|30044.15|30044.15|0
1651580860000|2022-05-03 12:27:40|30047.68|30047.68|30051.22|30051.22|30051.22|30051.22|30047.68|30047.68|0
1651580880000|2022-05-03 12:28:00|30050.49|30050.49|30050.25|30050.25|30050.49|30050.49|30050.25|30050.25|0
1651580940000|2022-05-03 12:29:00|30053.78|30053.78|30053.78|30053.78|30053.78|30053.78|30053.78|30053.78|0
1651580960000|2022-05-03 12:29:20|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|0
1651580970000|2022-05-03 12:29:30|30057.62|30057.62|30057.62|30057.62|30057.62|30057.62|30057.62|30057.62|0
1651581000000|2022-05-03 12:30:00|30057.21|30057.21|30047.26|30047.26|30057.86|30057.86|30047.26|30047.26|0
1651581010000|2022-05-03 12:30:10|30050.79|30050.79|30050.79|30050.79|30050.79|30050.79|30050.79|30050.79|0
1651581030000|2022-05-03 12:30:30|30054.33|30054.33|30054.33|30054.33|30054.33|30054.33|30054.33|30054.33|0
1651581050000|2022-05-03 12:30:50|30054.02|30054.02|30054.02|30054.02|30054.02|30054.02|30054.02|30054.02|0
1651581070000|2022-05-03 12:31:10|30046.95|30046.95|30043.42|30043.42|30046.95|30046.95|30043.42|30043.42|0
1651581080000|2022-05-03 12:31:20|30039.89|30039.89|30039.89|30039.89|30039.89|30039.89|30039.89|30039.89|0
1651581090000|2022-05-03 12:31:30|30036.35|30036.35|30036.35|30036.35|30036.35|30036.35|30036.35|30036.35|0
1651581100000|2022-05-03 12:31:40|30036.59|30036.59|30036.59|30036.59|30036.59|30036.59|30036.59|30036.59|0
1651581110000|2022-05-03 12:31:50|30040.13|30040.13|30040.67|30040.67|30040.67|30040.67|30040.13|30040.13|0
1651581140000|2022-05-03 12:32:20|30040.37|30040.37|30040.37|30040.37|30040.37|30040.37|30040.37|30040.37|0
1651581150000|2022-05-03 12:32:30|30036.83|30036.83|30036.53|30036.53|30036.83|30036.83|30036.53|30036.53|0
1651581160000|2022-05-03 12:32:40|30043.6|30043.6|30043.6|30043.6|30043.6|30043.6|30043.6|30043.6|0
1651581180000|2022-05-03 12:33:00|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|0
1651581190000|2022-05-03 12:33:10|30068.35|30068.35|30068.35|30068.35|30068.35|30068.35|30068.35|30068.35|0
1651581200000|2022-05-03 12:33:20|30069.55|30069.55|30069.25|30069.25|30069.55|30069.55|30069.25|30069.25|0
1651581220000|2022-05-03 12:33:40|30083.39|30083.39|30090.94|30090.94|30090.94|30090.94|30083.39|30083.39|0
1651581230000|2022-05-03 12:33:50|30098.01|30098.01|30098.83|30098.83|30098.83|30098.83|30098.01|30098.01|0
1651581240000|2022-05-03 12:34:00|30105.9|30105.9|30105.9|30105.9|30105.9|30105.9|30105.9|30105.9|0
1651581260000|2022-05-03 12:34:20|30106.8|30106.8|30103.27|30103.27|30106.8|30106.8|30103.27|30103.27|0
1651581270000|2022-05-03 12:34:30|30103.57|30103.57|30110.64|30110.64|30110.64|30110.64|30103.57|30103.57|0
1651581280000|2022-05-03 12:34:40|30107.1|30107.1|30103.57|30103.57|30107.1|30107.1|30103.57|30103.57|0
1651581290000|2022-05-03 12:34:50|30103.27|30103.27|30103.27|30103.27|30103.27|30103.27|30103.27|30103.27|0
1651581300000|2022-05-03 12:35:00|30106.8|30106.8|30099.73|30099.73|30106.8|30106.8|30099.73|30099.73|0
1651581320000|2022-05-03 12:35:20|30092.66|30092.66|30092.25|30092.25|30092.66|30092.66|30091.84|30091.84|0
1651581330000|2022-05-03 12:35:30|30088.72|30088.72|30088.72|30088.72|30088.72|30088.72|30088.72|30088.72|0
1651581340000|2022-05-03 12:35:40|30085.18|30085.18|30085.18|30085.18|30085.18|30085.18|30085.18|30085.18|0
1651581360000|2022-05-03 12:36:00|30088.72|30088.72|30096.39|30096.39|30099.92|30099.92|30088.72|30088.72|0
1651581380000|2022-05-03 12:36:20|30110.53|30110.53|30107.4|30107.4|30111.13|30111.13|30107.4|30107.4|0
1651581400000|2022-05-03 12:36:40|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|0
1651581410000|2022-05-03 12:36:50|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|0
1651581450000|2022-05-03 12:37:30|30118.91|30118.91|30122.45|30122.45|30122.45|30122.45|30118.91|30118.91|0
1651581470000|2022-05-03 12:37:50|30118.91|30118.91|30118.91|30118.91|30118.91|30118.91|30118.91|30118.91|0
1651581490000|2022-05-03 12:38:10|30115.38|30115.38|30114.97|30114.97|30115.38|30115.38|30111.84|30111.84|0
1651581500000|2022-05-03 12:38:20|30107.9|30107.9|30103.76|30103.76|30111.43|30111.43|30103.76|30103.76|0
1651581510000|2022-05-03 12:38:30|30103.46|30103.46|30103.46|30103.46|30103.46|30103.46|30103.46|30103.46|0
1651581580000|2022-05-03 12:39:40|30110.53|30110.53|30114.06|30114.06|30114.06|30114.06|30110.53|30110.53|0
1651581590000|2022-05-03 12:39:50|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|0
1651581600000|2022-05-03 12:40:00|30114.77|30114.77|30121.54|30121.54|30121.54|30121.54|30114.47|30114.47|0
1651581610000|2022-05-03 12:40:10|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|30118.01|0
1651581630000|2022-05-03 12:40:30|30118.42|30118.42|30118.42|30118.42|30118.42|30118.42|30118.42|30118.42|0
1651581670000|2022-05-03 12:41:10|30121.95|30121.95|30121.95|30121.95|30121.95|30121.95|30121.95|30121.95|0
1651581680000|2022-05-03 12:41:20|30122.36|30122.36|30122.36|30122.36|30122.36|30122.36|30122.36|30122.36|0
1651581710000|2022-05-03 12:41:50|30111.76|30111.76|30111.76|30111.76|30111.76|30111.76|30111.76|30111.76|0
1651581720000|2022-05-03 12:42:00|30108.22|30108.22|30104.69|30104.69|30108.22|30108.22|30104.69|30104.69|0
1651581730000|2022-05-03 12:42:10|30111.76|30111.76|30111.76|30111.76|30111.76|30111.76|30111.76|30111.76|0
1651581740000|2022-05-03 12:42:20|30115.29|30115.29|30115.29|30115.29|30115.29|30115.29|30115.29|30115.29|0
1651581750000|2022-05-03 12:42:30|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|0
1651581770000|2022-05-03 12:42:50|30118.01|30118.01|30117.04|30117.04|30118.01|30118.01|30117.04|30117.04|0
1651581810000|2022-05-03 12:43:30|30117.45|30117.45|30117.45|30117.45|30117.45|30117.45|30117.45|30117.45|0
1651581820000|2022-05-03 12:43:40|30113.92|30113.92|30106.85|30106.85|30113.92|30113.92|30106.85|30106.85|0
1651581830000|2022-05-03 12:43:50|30110.38|30110.38|30106.85|30106.85|30110.38|30110.38|30106.85|30106.85|0
1651581840000|2022-05-03 12:44:00|30107.75|30107.75|30107.75|30107.75|30107.75|30107.75|30107.75|30107.75|0
1651581850000|2022-05-03 12:44:10|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|0
1651581860000|2022-05-03 12:44:20|30121.89|30121.89|30121.89|30121.89|30121.89|30121.89|30121.89|30121.89|0
1651581870000|2022-05-03 12:44:30|30122.37|30122.37|30115.3|30115.3|30122.37|30122.37|30115.3|30115.3|0
1651581880000|2022-05-03 12:44:40|30111.77|30111.77|30111.77|30111.77|30111.77|30111.77|30111.77|30111.77|0
1651581890000|2022-05-03 12:44:50|30115.3|30115.3|30119.25|30119.25|30119.25|30119.25|30115.3|30115.3|0
1651581900000|2022-05-03 12:45:00|30133.39|30133.39|30133.39|30133.39|30133.39|30133.39|30133.39|30133.39|0
1651581910000|2022-05-03 12:45:10|30129.85|30129.85|30129.85|30129.85|30129.85|30129.85|30129.85|30129.85|0
1651581920000|2022-05-03 12:45:20|30133.39|30133.39|30132.98|30132.98|30136.92|30136.92|30132.98|30132.98|0
1651581950000|2022-05-03 12:45:50|30133.28|30133.28|30133.28|30133.28|30133.28|30133.28|30133.28|30133.28|0
1651581960000|2022-05-03 12:46:00|30136.81|30136.81|30140.35|30140.35|30143.88|30143.88|30136.81|30136.81|0
1651581970000|2022-05-03 12:46:10|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|0
1651581990000|2022-05-03 12:46:30|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|0
1651582000000|2022-05-03 12:46:40|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|0
1651582020000|2022-05-03 12:47:00|30161.56|30161.56|30169.03|30169.03|30169.03|30169.03|30161.56|30161.56|0
1651582040000|2022-05-03 12:47:20|30169.44|30169.44|30172.98|30172.98|30173.28|30173.28|30169.44|30169.44|0
1651582080000|2022-05-03 12:48:00|30176.51|30176.51|30176.51|30176.51|30176.51|30176.51|30176.51|30176.51|0
1651582100000|2022-05-03 12:48:20|30180.05|30180.05|30183.58|30183.58|30183.58|30183.58|30180.05|30180.05|0
1651582110000|2022-05-03 12:48:30|30187.12|30187.12|30194.49|30194.49|30194.49|30194.49|30187.12|30187.12|0
1651582130000|2022-05-03 12:48:50|30198.02|30198.02|30198.02|30198.02|30198.02|30198.02|30198.02|30198.02|0
1651582140000|2022-05-03 12:49:00|30201.56|30201.56|30201.56|30201.56|30201.56|30201.56|30201.56|30201.56|0
1651582150000|2022-05-03 12:49:10|30198.02|30198.02|30198.02|30198.02|30198.02|30198.02|30198.02|30198.02|0
1651582160000|2022-05-03 12:49:20|30194.49|30194.49|30198.02|30198.02|30198.02|30198.02|30194.49|30194.49|0
1651582170000|2022-05-03 12:49:30|30194.49|30194.49|30190.95|30190.95|30194.49|30194.49|30190.95|30190.95|0
1651582180000|2022-05-03 12:49:40|30194.49|30194.49|30190.13|30190.13|30194.49|30194.49|30190.13|30190.13|0
1651582190000|2022-05-03 12:49:50|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|0
1651582200000|2022-05-03 12:50:00|30186.6|30186.6|30186.6|30186.6|30186.6|30186.6|30186.6|30186.6|0
1651582230000|2022-05-03 12:50:30|30183.06|30183.06|30179.53|30179.53|30183.06|30183.06|30179.53|30179.53|0
1651582240000|2022-05-03 12:50:40|30179.23|30179.23|30179.23|30179.23|30179.23|30179.23|30179.23|30179.23|0
1651582260000|2022-05-03 12:51:00|30179.53|30179.53|30179.53|30179.53|30179.53|30179.53|30179.53|30179.53|0
1651582270000|2022-05-03 12:51:10|30172.46|30172.46|30154.79|30154.79|30172.46|30172.46|30154.79|30154.79|0
1651582280000|2022-05-03 12:51:20|30147.72|30147.72|30147.72|30147.72|30147.72|30147.72|30147.72|30147.72|0
1651582300000|2022-05-03 12:51:40|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|0
1651582310000|2022-05-03 12:51:50|30136.81|30136.81|30140.35|30140.35|30143.88|30143.88|30136.81|30136.81|0
1651582320000|2022-05-03 12:52:00|30143.88|30143.88|30143.88|30143.88|30143.88|30143.88|30143.88|30143.88|0
1651582330000|2022-05-03 12:52:10|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|30147.42|0
1651582340000|2022-05-03 12:52:20|30140.35|30140.35|30136.81|30136.81|30140.35|30140.35|30136.81|30136.81|0
1651582360000|2022-05-03 12:52:40|30122.67|30122.67|30122.37|30122.37|30122.67|30122.67|30122.37|30122.37|0
1651582370000|2022-05-03 12:52:50|30111.77|30111.77|30100.04|30100.04|30111.77|30111.77|30100.04|30100.04|0
1651582380000|2022-05-03 12:53:00|30103.58|30103.58|30100.04|30100.04|30103.58|30103.58|30096.51|30096.51|0
1651582390000|2022-05-03 12:53:10|30099.63|30099.63|30099.63|30099.63|30099.63|30099.63|30099.63|30099.63|0
1651582400000|2022-05-03 12:53:20|30092.56|30092.56|30085.49|30085.49|30092.56|30092.56|30085.49|30085.49|0
1651582420000|2022-05-03 12:53:40|30081.96|30081.96|30081.96|30081.96|30081.96|30081.96|30081.96|30081.96|0
1651582430000|2022-05-03 12:53:50|30074.89|30074.89|30074.89|30074.89|30074.89|30074.89|30074.89|30074.89|0
1651582440000|2022-05-03 12:54:00|30075.71|30075.71|30072.17|30072.17|30075.71|30075.71|30072.17|30072.17|0
1651582450000|2022-05-03 12:54:10|30068.64|30068.64|30079.24|30079.24|30079.24|30079.24|30068.64|30068.64|0
1651582470000|2022-05-03 12:54:30|30082.78|30082.78|30071.87|30071.87|30082.78|30082.78|30071.87|30071.87|0
1651582500000|2022-05-03 12:55:00|30075.41|30075.41|30082.48|30082.48|30082.48|30082.48|30075.41|30075.41|0
1651582510000|2022-05-03 12:55:10|30086.01|30086.01|30086.01|30086.01|30086.01|30086.01|30086.01|30086.01|0
1651582520000|2022-05-03 12:55:20|30089.55|30089.55|30089.55|30089.55|30089.55|30089.55|30089.55|30089.55|0
1651582530000|2022-05-03 12:55:30|30089.85|30089.85|30089.6|30089.6|30089.85|30089.85|30089.6|30089.6|0
1651582540000|2022-05-03 12:55:40|30096.67|30096.67|30096.97|30096.97|30097.27|30097.27|30096.67|30096.67|0
1651582550000|2022-05-03 12:55:50|30093.44|30093.44|30093.44|30093.44|30093.44|30093.44|30093.44|30093.44|0
1651582570000|2022-05-03 12:56:10|30086.37|30086.37|30086.37|30086.37|30086.37|30086.37|30086.37|30086.37|0
1651582610000|2022-05-03 12:56:50|30093.44|30093.44|30093.44|30093.44|30093.44|30093.44|30093.44|30093.44|0
1651582620000|2022-05-03 12:57:00|30092.84|30092.84|30085.77|30085.77|30092.84|30092.84|30085.77|30085.77|0
1651582630000|2022-05-03 12:57:10|30082.23|30082.23|30081.63|30081.63|30082.23|30082.23|30081.63|30081.63|0
1651582670000|2022-05-03 12:57:50|30074.56|30074.56|30074.56|30074.56|30074.56|30074.56|30074.56|30074.56|0
1651582680000|2022-05-03 12:58:00|30075.16|30075.16|30078.4|30078.4|30078.4|30078.4|30074.86|30074.86|0
1651582690000|2022-05-03 12:58:10|30078.81|30078.81|30085.88|30085.88|30085.88|30085.88|30078.81|30078.81|0
1651582700000|2022-05-03 12:58:20|30085.06|30085.06|30077.99|30077.99|30085.06|30085.06|30077.99|30077.99|0
1651582710000|2022-05-03 12:58:30|30081.52|30081.52|30081.52|30081.52|30081.52|30081.52|30081.52|30081.52|0
1651582720000|2022-05-03 12:58:40|30088.59|30088.59|30088.59|30088.59|30088.59|30088.59|30088.59|30088.59|0
1651582760000|2022-05-03 12:59:20|30092.13|30092.13|30092.73|30092.73|30092.73|30092.73|30092.13|30092.13|0
1651582770000|2022-05-03 12:59:30|30103.33|30103.33|30103.33|30103.33|30103.33|30103.33|30103.33|30103.33|0
1651582780000|2022-05-03 12:59:40|30106.87|30106.87|30107.69|30107.69|30107.69|30107.69|30106.87|30106.87|0
1651582790000|2022-05-03 12:59:50|30104.15|30104.15|30104.15|30104.15|30104.15|30104.15|30104.15|30104.15|0
1651582810000|2022-05-03 13:00:10|30107.69|30107.69|30111.22|30111.22|30111.22|30111.22|30107.69|30107.69|0
1651582820000|2022-05-03 13:00:20|30107.69|30107.69|30106.87|30106.87|30107.69|30107.69|30106.87|30106.87|0
1651582830000|2022-05-03 13:00:30|30110.4|30110.4|30103.33|30103.33|30110.4|30110.4|30103.33|30103.33|0
1651582840000|2022-05-03 13:00:40|30106.87|30106.87|30106.87|30106.87|30106.87|30106.87|30106.87|30106.87|0
1651582850000|2022-05-03 13:00:50|30103.33|30103.33|30103.33|30103.33|30103.33|30103.33|30103.33|30103.33|0
1651582880000|2022-05-03 13:01:20|30099.8|30099.8|30092.73|30092.73|30099.8|30099.8|30092.73|30092.73|0
1651582890000|2022-05-03 13:01:30|30085.66|30085.66|30078.59|30078.59|30085.66|30085.66|30078.59|30078.59|0
1651582910000|2022-05-03 13:01:50|30077.99|30077.99|30077.99|30077.99|30077.99|30077.99|30077.99|30077.99|0
1651582930000|2022-05-03 13:02:10|30088.59|30088.59|30088.59|30088.59|30088.59|30088.59|30088.59|30088.59|0
1651582950000|2022-05-03 13:02:30|30085.06|30085.06|30081.22|30081.22|30085.06|30085.06|30081.22|30081.22|0
1651582960000|2022-05-03 13:02:40|30074.15|30074.15|30074.15|30074.15|30074.15|30074.15|30074.15|30074.15|0
1651582970000|2022-05-03 13:02:50|30081.22|30081.22|30081.22|30081.22|30081.22|30081.22|30081.22|30081.22|0
1651582980000|2022-05-03 13:03:00|30077.69|30077.69|30077.69|30077.69|30077.69|30077.69|30077.69|30077.69|0
1651582990000|2022-05-03 13:03:10|30084.76|30084.76|30085.48|30085.48|30085.48|30085.48|30084.76|30084.76|0
1651583000000|2022-05-03 13:03:20|30085|30085|30084.52|30084.52|30085|30085|30084.52|30084.52|0
1651583010000|2022-05-03 13:03:30|30091.59|30091.59|30091.59|30091.59|30091.59|30091.59|30091.59|30091.59|0
1651583030000|2022-05-03 13:03:50|30098.66|30098.66|30098.66|30098.66|30098.66|30098.66|30098.66|30098.66|0
1651583040000|2022-05-03 13:04:00|30095.12|30095.12|30088.05|30088.05|30095.12|30095.12|30088.05|30088.05|0
1651583060000|2022-05-03 13:04:20|30087.75|30087.75|30091.29|30091.29|30091.29|30091.29|30087.75|30087.75|0
1651583080000|2022-05-03 13:04:40|30094.82|30094.82|30098.36|30098.36|30101.89|30101.89|30094.82|30094.82|0
1651583090000|2022-05-03 13:04:50|30098.66|30098.66|30099.48|30099.48|30099.48|30099.48|30098.66|30098.66|0
1651583100000|2022-05-03 13:05:00|30106.55|30106.55|30106.55|30106.55|30106.55|30106.55|30106.55|30106.55|0
1651583110000|2022-05-03 13:05:10|30103.01|30103.01|30099.48|30099.48|30103.01|30103.01|30099.48|30099.48|0
1651583120000|2022-05-03 13:05:20|30103.01|30103.01|30103.01|30103.01|30103.01|30103.01|30103.01|30103.01|0
1651583130000|2022-05-03 13:05:30|30095.94|30095.94|30095.94|30095.94|30095.94|30095.94|30095.94|30095.94|0
1651583140000|2022-05-03 13:05:40|30095.12|30095.12|30095.12|30095.12|30095.12|30095.12|30095.12|30095.12|0
1651583150000|2022-05-03 13:05:50|30080.98|30080.98|30084.52|30084.52|30084.52|30084.52|30080.98|30080.98|0
1651583170000|2022-05-03 13:06:10|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|0
1651583180000|2022-05-03 13:06:20|30091.59|30091.59|30095.72|30095.72|30095.72|30095.72|30091.59|30091.59|0
1651583190000|2022-05-03 13:06:30|30096.13|30096.13|30096.13|30096.13|30096.13|30096.13|30096.13|30096.13|0
1651583210000|2022-05-03 13:06:50|30096.43|30096.43|30104.15|30104.15|30104.15|30104.15|30096.43|30096.43|0
1651583240000|2022-05-03 13:07:20|30104.56|30104.56|30104.86|30104.86|30104.86|30104.86|30104.56|30104.56|0
1651583260000|2022-05-03 13:07:40|30104.45|30104.45|30104.45|30104.45|30104.45|30104.45|30104.04|30104.04|0
1651583300000|2022-05-03 13:08:20|30104.86|30104.86|30097.38|30097.38|30104.86|30104.86|30097.38|30097.38|0
1651583310000|2022-05-03 13:08:30|30100.92|30100.92|30104.45|30104.45|30104.45|30104.45|30100.92|30100.92|0
1651583320000|2022-05-03 13:08:40|30107.99|30107.99|30111.52|30111.52|30111.52|30111.52|30107.99|30107.99|0
1651583380000|2022-05-03 13:09:40|30112.43|30112.43|30119.5|30119.5|30119.5|30119.5|30112.43|30112.43|0
1651583410000|2022-05-03 13:10:10|30119.8|30119.8|30133.94|30133.94|30133.94|30133.94|30119.8|30119.8|0
1651583420000|2022-05-03 13:10:20|30133.63|30133.63|30133.63|30133.63|30133.63|30133.63|30133.63|30133.63|0
1651583450000|2022-05-03 13:10:50|30130.1|30130.1|30126.56|30126.56|30130.1|30130.1|30126.56|30126.56|0
1651583460000|2022-05-03 13:11:00|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|0
1651583480000|2022-05-03 13:11:20|30134.45|30134.45|30134.45|30134.45|30134.45|30134.45|30134.45|30134.45|0
1651583490000|2022-05-03 13:11:30|30137.99|30137.99|30137.99|30137.99|30137.99|30137.99|30137.99|30137.99|0
1651583500000|2022-05-03 13:11:40|30141.52|30141.52|30134.21|30134.21|30141.52|30141.52|30134.21|30134.21|0
1651583510000|2022-05-03 13:11:50|30133.39|30133.39|30133.69|30133.69|30133.69|30133.69|30132.79|30132.79|0
1651583520000|2022-05-03 13:12:00|30133.99|30133.99|30141.06|30141.06|30141.06|30141.06|30133.99|30133.99|0
1651583540000|2022-05-03 13:12:20|30137.53|30137.53|30137.53|30137.53|30137.53|30137.53|30137.53|30137.53|0
1651583570000|2022-05-03 13:12:50|30136.93|30136.93|30136.93|30136.93|30136.93|30136.93|30136.93|30136.93|0
1651583580000|2022-05-03 13:13:00|30137.53|30137.53|30133.69|30133.69|30137.53|30137.53|30133.69|30133.69|0
1651583620000|2022-05-03 13:13:40|30137.23|30137.23|30137.23|30137.23|30137.23|30137.23|30137.23|30137.23|0
1651583630000|2022-05-03 13:13:50|30136.93|30136.93|30136.93|30136.93|30136.93|30136.93|30136.93|30136.93|0
1651583650000|2022-05-03 13:14:10|30151.07|30151.07|30151.07|30151.07|30151.07|30151.07|30151.07|30151.07|0
1651583660000|2022-05-03 13:14:20|30147.53|30147.53|30147.53|30147.53|30147.53|30147.53|30147.53|30147.53|0
1651583710000|2022-05-03 13:15:10|30154.6|30154.6|30158.14|30158.14|30158.14|30158.14|30154.6|30154.6|0
1651583720000|2022-05-03 13:15:20|30161.67|30161.67|30161.67|30161.67|30161.67|30161.67|30161.67|30161.67|0
1651583750000|2022-05-03 13:15:50|30168.74|30168.74|30168.74|30168.74|30168.74|30168.74|30165.21|30165.21|0
1651583770000|2022-05-03 13:16:10|30169.64|30169.64|30169.64|30169.64|30169.64|30169.64|30169.64|30169.64|0
1651583810000|2022-05-03 13:16:50|30187.32|30187.32|30187.32|30187.32|30187.32|30187.32|30187.32|30187.32|0
1651583820000|2022-05-03 13:17:00|30187.8|30187.8|30188.29|30188.29|30188.29|30188.29|30187.8|30187.8|0
1651583840000|2022-05-03 13:17:20|30195.36|30195.36|30195.36|30195.36|30195.36|30195.36|30195.36|30195.36|0
1651583850000|2022-05-03 13:17:30|30195.11|30195.11|30194.87|30194.87|30195.11|30195.11|30191.58|30191.58|0
1651583860000|2022-05-03 13:17:40|30198.41|30198.41|30205.48|30205.48|30205.48|30205.48|30198.41|30198.41|0
1651583870000|2022-05-03 13:17:50|30205.96|30205.96|30207.27|30207.27|30207.27|30207.27|30205.96|30205.96|0
1651583880000|2022-05-03 13:18:00|30207.03|30207.03|30218.04|30218.04|30218.04|30218.04|30207.03|30207.03|0
1651583890000|2022-05-03 13:18:10|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|0
1651583900000|2022-05-03 13:18:20|30217.56|30217.56|30221.09|30221.09|30221.09|30221.09|30217.56|30217.56|0
1651583910000|2022-05-03 13:18:30|30221.82|30221.82|30225.11|30225.11|30225.36|30225.36|30221.82|30221.82|0
1651583920000|2022-05-03 13:18:40|30218.04|30218.04|30217.8|30217.8|30218.04|30218.04|30217.8|30217.8|0
1651583930000|2022-05-03 13:18:50|30218.29|30218.29|30218.29|30218.29|30218.29|30218.29|30218.29|30218.29|0
1651583940000|2022-05-03 13:19:00|30218.89|30218.89|30218.89|30218.89|30218.89|30218.89|30218.89|30218.89|0
1651583960000|2022-05-03 13:19:20|30218.4|30218.4|30221.94|30221.94|30221.94|30221.94|30214.87|30214.87|0
1651583970000|2022-05-03 13:19:30|30222.42|30222.42|30222.18|30222.18|30222.42|30222.42|30222.18|30222.18|0
1651583980000|2022-05-03 13:19:40|30221.94|30221.94|30221.94|30221.94|30232.54|30232.54|30221.94|30221.94|0
1651583990000|2022-05-03 13:19:50|30218.4|30218.4|30225.47|30225.47|30225.47|30225.47|30218.4|30218.4|0
1651584000000|2022-05-03 13:20:00|30218.4|30218.4|30214.87|30214.87|30218.4|30218.4|30214.87|30214.87|0
1651584010000|2022-05-03 13:20:10|30211.33|30211.33|30192.05|30192.05|30211.33|30211.33|30192.05|30192.05|0
1651584030000|2022-05-03 13:20:30|30206.19|30206.19|30206.85|30206.85|30206.85|30206.85|30205.94|30205.94|0
1651584050000|2022-05-03 13:20:50|30206.24|30206.24|30206.24|30206.24|30206.24|30206.24|30206.24|30206.24|0
1651584080000|2022-05-03 13:21:20|30206|30206|30206|30206|30206|30206|30206|30206|0
1651584110000|2022-05-03 13:21:50|30202.47|30202.47|30198.93|30198.93|30202.47|30202.47|30198.93|30198.93|0
1651584120000|2022-05-03 13:22:00|30188.33|30188.33|30177.31|30177.31|30188.33|30188.33|30177.31|30177.31|0
1651584130000|2022-05-03 13:22:10|30180.85|30180.85|30180.85|30180.85|30180.85|30180.85|30180.85|30180.85|0
1651584150000|2022-05-03 13:22:30|30191.45|30191.45|30191.45|30191.45|30191.45|30191.45|30191.45|30191.45|0
1651584160000|2022-05-03 13:22:40|30187.92|30187.92|30184.38|30184.38|30187.92|30187.92|30184.38|30184.38|0
1651584170000|2022-05-03 13:22:50|30194.99|30194.99|30191.15|30191.15|30194.99|30194.99|30191.15|30191.15|0
1651584180000|2022-05-03 13:23:00|30180.55|30180.55|30180.55|30180.55|30180.55|30180.55|30180.55|30180.55|0
1651584210000|2022-05-03 13:23:30|30181.03|30181.03|30181.03|30181.03|30181.03|30181.03|30181.03|30181.03|0
1651584220000|2022-05-03 13:23:40|30166.89|30166.89|30166.89|30166.89|30166.89|30166.89|30166.89|30166.89|0
1651584230000|2022-05-03 13:23:50|30163.36|30163.36|30163.36|30163.36|30166.89|30166.89|30163.36|30163.36|0
1651584240000|2022-05-03 13:24:00|30166.89|30166.89|30166.89|30166.89|30166.89|30166.89|30166.89|30166.89|0
1651584250000|2022-05-03 13:24:10|30167.19|30167.19|30167.19|30167.19|30167.19|30167.19|30167.19|30167.19|0
1651584260000|2022-05-03 13:24:20|30166.78|30166.78|30159.71|30159.71|30166.78|30166.78|30159.71|30159.71|0
1651584270000|2022-05-03 13:24:30|30173.85|30173.85|30173.85|30173.85|30173.85|30173.85|30173.85|30173.85|0
1651584290000|2022-05-03 13:24:50|30177.39|30177.39|30177.39|30177.39|30177.39|30177.39|30177.39|30177.39|0
1651584310000|2022-05-03 13:25:10|30184.46|30184.46|30187.99|30187.99|30187.99|30187.99|30184.46|30184.46|0
1651584320000|2022-05-03 13:25:20|30188.4|30188.4|30188.4|30188.4|30188.4|30188.4|30188.4|30188.4|0
1651584340000|2022-05-03 13:25:40|30174.26|30174.26|30174.26|30174.26|30174.26|30174.26|30174.26|30174.26|0
1651584350000|2022-05-03 13:25:50|30167.19|30167.19|30163.66|30163.66|30167.19|30167.19|30163.66|30163.66|0
1651584360000|2022-05-03 13:26:00|30163.06|30163.06|30166.78|30166.78|30166.78|30166.78|30163.06|30163.06|0
1651584370000|2022-05-03 13:26:10|30166.48|30166.48|30166.48|30166.48|30166.48|30166.48|30166.48|30166.48|0
1651584400000|2022-05-03 13:26:40|30159.41|30159.41|30159.41|30159.41|30159.41|30159.41|30159.41|30159.41|0
1651584420000|2022-05-03 13:27:00|30155.88|30155.88|30155.58|30155.58|30155.88|30155.88|30155.58|30155.58|0
1651584430000|2022-05-03 13:27:10|30156.18|30156.18|30156.18|30156.18|30156.18|30156.18|30156.18|30156.18|0
1651584440000|2022-05-03 13:27:20|30159.71|30159.71|30159.71|30159.71|30159.71|30159.71|30159.71|30159.71|0
1651584470000|2022-05-03 13:27:50|30156.18|30156.18|30159.71|30159.71|30159.71|30159.71|30156.18|30156.18|0
1651584480000|2022-05-03 13:28:00|30163.25|30163.25|30163.25|30163.25|30163.25|30163.25|30163.25|30163.25|0
1651584490000|2022-05-03 13:28:10|30162.65|30162.65|30166.18|30166.18|30169.72|30169.72|30162.65|30162.65|0
1651584500000|2022-05-03 13:28:20|30169.72|30169.72|30169.72|30169.72|30169.72|30169.72|30169.72|30169.72|0
1651584510000|2022-05-03 13:28:30|30159.11|30159.11|30159.11|30159.11|30159.11|30159.11|30159.11|30159.11|0
1651584540000|2022-05-03 13:29:00|30155.58|30155.58|30152.04|30152.04|30155.58|30155.58|30152.04|30152.04|0
1651584550000|2022-05-03 13:29:10|30155.58|30155.58|30155.88|30155.88|30155.88|30155.88|30155.58|30155.58|0
1651584560000|2022-05-03 13:29:20|30152.34|30152.34|30152.34|30152.34|30152.34|30152.34|30152.34|30152.34|0
1651584570000|2022-05-03 13:29:30|30155.88|30155.88|30162.95|30162.95|30162.95|30162.95|30155.88|30155.88|0
1651584580000|2022-05-03 13:29:40|30166.48|30166.48|30166.48|30166.48|30166.48|30166.48|30166.48|30166.48|0
1651584590000|2022-05-03 13:29:50|30159.41|30159.41|30143.63|30143.63|30159.41|30159.41|30140.1|30140.1|0
1651584600000|2022-05-03 13:30:00|30140.1|30140.1|30143.63|30143.63|30143.63|30143.63|30125.96|30125.96|0
1651584610000|2022-05-03 13:30:10|30154.24|30154.24|30121.34|30121.34|30154.24|30154.24|30118.29|30118.29|0
1651584620000|2022-05-03 13:30:20|30121.82|30121.82|30127.93|30127.93|30129.14|30129.14|30121.82|30121.82|0
1651584630000|2022-05-03 13:30:30|30127.62|30127.62|30126.42|30126.42|30127.62|30127.62|30126.42|30126.42|0
1651584640000|2022-05-03 13:30:40|30119.35|30119.35|30119.05|30119.05|30119.35|30119.35|30101.08|30101.08|0
1651584650000|2022-05-03 13:30:50|30122.59|30122.59|30122.95|30122.95|30122.95|30122.95|30122.35|30122.35|0
1651584660000|2022-05-03 13:31:00|30133.55|30133.55|30122.95|30122.95|30133.55|30133.55|30122.95|30122.95|0
1651584670000|2022-05-03 13:31:10|30115.88|30115.88|30108.21|30108.21|30115.88|30115.88|30108.21|30108.21|0
1651584680000|2022-05-03 13:31:20|30115.28|30115.28|30115.28|30115.28|30115.28|30115.28|30115.28|30115.28|0
1651584690000|2022-05-03 13:31:30|30111.74|30111.74|30118.81|30118.81|30118.81|30118.81|30111.74|30111.74|0
1651584700000|2022-05-03 13:31:40|30115.28|30115.28|30115.28|30115.28|30115.28|30115.28|30115.28|30115.28|0
1651584710000|2022-05-03 13:31:50|30101.14|30101.14|30104.19|30104.19|30104.67|30104.67|30101.14|30101.14|0
1651584720000|2022-05-03 13:32:00|30107.72|30107.72|30114.49|30114.49|30114.49|30114.49|30107.42|30107.42|0
1651584730000|2022-05-03 13:32:10|30118.03|30118.03|30125.88|30125.88|30125.88|30125.88|30118.03|30118.03|0
1651584740000|2022-05-03 13:32:20|30122.35|30122.35|30125.88|30125.88|30125.88|30125.88|30108.21|30108.21|0
1651584750000|2022-05-03 13:32:30|30140.02|30140.02|30154.16|30154.16|30154.16|30154.16|30140.02|30140.02|0
1651584770000|2022-05-03 13:32:50|30147.09|30147.09|30154.16|30154.16|30154.16|30154.16|30147.09|30147.09|0
1651584780000|2022-05-03 13:33:00|30157.69|30157.69|30157.69|30157.69|30157.69|30157.69|30157.69|30157.69|0
1651584790000|2022-05-03 13:33:10|30168.3|30168.3|30169.5|30169.5|30169.5|30169.5|30168.3|30168.3|0
1651584800000|2022-05-03 13:33:20|30158.9|30158.9|30165.97|30165.97|30165.97|30165.97|30158.9|30158.9|0
1651584810000|2022-05-03 13:33:30|30155.36|30155.36|30159.14|30159.14|30159.14|30159.14|30155.36|30155.36|0
1651584820000|2022-05-03 13:33:40|30159.55|30159.55|30166.62|30166.62|30173.69|30173.69|30159.55|30159.55|0
1651584830000|2022-05-03 13:33:50|30170.15|30170.15|30163.33|30163.33|30170.4|30170.4|30152.72|30152.72|0
1651584840000|2022-05-03 13:34:00|30170.4|30170.4|30159.79|30159.79|30170.4|30170.4|30159.79|30159.79|0
1651584850000|2022-05-03 13:34:10|30161.29|30161.29|30160.69|30160.69|30161.29|30161.29|30157.76|30157.76|0
1651584860000|2022-05-03 13:34:20|30150.09|30150.09|30160.28|30160.28|30160.28|30160.28|30146.55|30146.55|0
1651584870000|2022-05-03 13:34:30|30163.82|30163.82|30163.82|30163.82|30163.82|30163.82|30163.82|30163.82|0
1651584880000|2022-05-03 13:34:40|30160.28|30160.28|30167.84|30167.84|30167.84|30167.84|30160.28|30160.28|0
1651584890000|2022-05-03 13:34:50|30164.3|30164.3|30167.84|30167.84|30167.84|30167.84|30160.77|30160.77|0
1651584900000|2022-05-03 13:35:00|30164.3|30164.3|30164.3|30164.3|30164.3|30164.3|30157.23|30157.23|0
1651584910000|2022-05-03 13:35:10|30164|30164|30143.2|30143.2|30164.41|30164.41|30143.2|30143.2|0
1651584920000|2022-05-03 13:35:20|30150.27|30150.27|30160.88|30160.88|30160.88|30160.88|30150.27|30150.27|0
1651584930000|2022-05-03 13:35:30|30153.81|30153.81|30153.81|30153.81|30157.34|30157.34|30153.81|30153.81|0
1651584940000|2022-05-03 13:35:40|30146.74|30146.74|30146.74|30146.74|30146.74|30146.74|30146.74|30146.74|0
1651584950000|2022-05-03 13:35:50|30136.13|30136.13|30139.07|30139.07|30139.07|30139.07|30128.46|30128.46|0
1651584960000|2022-05-03 13:36:00|30135.53|30135.53|30128.46|30128.46|30135.53|30135.53|30128.46|30128.46|0
1651584970000|2022-05-03 13:36:10|30124.93|30124.93|30121.09|30121.09|30124.93|30124.93|30121.09|30121.09|0
1651584980000|2022-05-03 13:36:20|30128.16|30128.16|30131.69|30131.69|30131.69|30131.69|30128.16|30128.16|0
1651584990000|2022-05-03 13:36:30|30135.23|30135.23|30135.23|30135.23|30135.23|30135.23|30135.23|30135.23|0
1651585000000|2022-05-03 13:36:40|30131.69|30131.69|30124.63|30124.63|30131.69|30131.69|30124.63|30124.63|0
1651585010000|2022-05-03 13:36:50|30121.09|30121.09|30103.12|30103.12|30121.09|30121.09|30099.58|30099.58|0
1651585020000|2022-05-03 13:37:00|30102.3|30102.3|30084.32|30084.32|30102.3|30102.3|30084.32|30084.32|0
1651585030000|2022-05-03 13:37:10|30084.02|30084.02|30076.47|30076.47|30084.02|30084.02|30076.47|30076.47|0
1651585040000|2022-05-03 13:37:20|30072.93|30072.93|30080|30080|30083.54|30083.54|30072.93|30072.93|0
1651585050000|2022-05-03 13:37:30|30083.54|30083.54|30094.03|30094.03|30094.03|30094.03|30076.47|30076.47|0
1651585060000|2022-05-03 13:37:40|30090.5|30090.5|30083.43|30083.43|30090.5|30090.5|30076.36|30076.36|0
1651585070000|2022-05-03 13:37:50|30086.96|30086.96|30086.96|30086.96|30086.96|30086.96|30086.96|30086.96|0
1651585080000|2022-05-03 13:38:00|30083.43|30083.43|30086.96|30086.96|30086.96|30086.96|30083.43|30083.43|0
1651585110000|2022-05-03 13:38:30|30083.43|30083.43|30076.36|30076.36|30083.43|30083.43|30076.36|30076.36|0
1651585130000|2022-05-03 13:38:50|30079.89|30079.89|30072.82|30072.82|30079.89|30079.89|30072.82|30072.82|0
1651585150000|2022-05-03 13:39:10|30076.36|30076.36|30094.33|30094.33|30094.33|30094.33|30076.06|30076.06|0
1651585160000|2022-05-03 13:39:20|30098.28|30098.28|30098.28|30098.28|30098.28|30098.28|30098.28|30098.28|0
1651585170000|2022-05-03 13:39:30|30091.21|30091.21|30077.07|30077.07|30091.21|30091.21|30077.07|30077.07|0
1651585180000|2022-05-03 13:39:40|30070|30070|30062.33|30062.33|30070|30070|30058.79|30058.79|0
1651585190000|2022-05-03 13:39:50|30055.26|30055.26|30055.26|30055.26|30055.26|30055.26|30051.72|30051.72|0
1651585200000|2022-05-03 13:40:00|30044.65|30044.65|30033.04|30033.04|30044.65|30044.65|30033.04|30033.04|0
1651585210000|2022-05-03 13:40:10|30036.57|30036.57|30039.51|30039.51|30040.11|30040.11|30036.57|30036.57|0
1651585230000|2022-05-03 13:40:30|30039.81|30039.81|30039.81|30039.81|30039.81|30039.81|30039.81|30039.81|0
1651585240000|2022-05-03 13:40:40|30040.05|30040.05|30043.58|30043.58|30043.58|30043.58|30040.05|30040.05|0
1651585250000|2022-05-03 13:40:50|30040.05|30040.05|30040.05|30040.05|30040.05|30040.05|30040.05|30040.05|0
1651585260000|2022-05-03 13:41:00|30043.58|30043.58|30032.98|30032.98|30047.12|30047.12|30032.98|30032.98|0
1651585270000|2022-05-03 13:41:10|30032.68|30032.68|30032.68|30032.68|30036.21|30036.21|30032.68|30032.68|0
1651585290000|2022-05-03 13:41:30|30032.98|30032.98|30021.55|30021.55|30032.98|30032.98|30021.55|30021.55|0
1651585300000|2022-05-03 13:41:40|30032.16|30032.16|30032.16|30032.16|30032.16|30032.16|30032.16|30032.16|0
1651585320000|2022-05-03 13:42:00|30042.76|30042.76|30053.37|30053.37|30056.9|30056.9|30042.76|30042.76|0
1651585330000|2022-05-03 13:42:10|30049.83|30049.83|30056.9|30056.9|30056.9|30056.9|30049.83|30049.83|0
1651585340000|2022-05-03 13:42:20|30060.44|30060.44|30053.37|30053.37|30060.44|30060.44|30053.37|30053.37|0
1651585350000|2022-05-03 13:42:30|30049.83|30049.83|30053.37|30053.37|30053.37|30053.37|30049.83|30049.83|0
1651585360000|2022-05-03 13:42:40|30042.76|30042.76|30060.44|30060.44|30060.44|30060.44|30042.76|30042.76|0
1651585370000|2022-05-03 13:42:50|30061.64|30061.64|30060.74|30060.74|30061.64|30061.64|30060.74|30060.74|0
1651585380000|2022-05-03 13:43:00|30071.34|30071.34|30045.18|30045.18|30071.34|30071.34|30045.18|30045.18|0
1651585390000|2022-05-03 13:43:10|30044.58|30044.58|30036.39|30036.39|30044.58|30044.58|30036.09|30036.09|0
1651585410000|2022-05-03 13:43:30|30036.69|30036.69|30023.15|30023.15|30036.69|30036.69|30022.55|30022.55|0
1651585440000|2022-05-03 13:44:00|30019.01|30019.01|30003.97|30003.97|30019.01|30019.01|30003.97|30003.97|0
1651585450000|2022-05-03 13:44:10|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|30000.44|30000.44|0
1651585460000|2022-05-03 13:44:20|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|0
1651585470000|2022-05-03 13:44:30|29996.9|29996.9|29996.9|29996.9|29996.9|29996.9|29996.9|29996.9|0
1651585480000|2022-05-03 13:44:40|29996.6|29996.6|29996.3|29996.3|29996.6|29996.6|29996.3|29996.3|0
1651585490000|2022-05-03 13:44:50|29992.77|29992.77|29991.46|29991.46|29992.77|29992.77|29991.46|29991.46|0
1651585500000|2022-05-03 13:45:00|29984.39|29984.39|29987.92|29987.92|29987.92|29987.92|29984.39|29984.39|0
1651585510000|2022-05-03 13:45:10|29998.53|29998.53|29991.46|29991.46|29998.53|29998.53|29991.46|29991.46|0
1651585520000|2022-05-03 13:45:20|29998.53|29998.53|29998.53|29998.53|29998.53|29998.53|29998.53|29998.53|0
1651585540000|2022-05-03 13:45:40|29998.23|29998.23|29991.16|29991.16|29998.23|29998.23|29991.16|29991.16|0
1651585550000|2022-05-03 13:45:50|29984.09|29984.09|29980.55|29980.55|29984.09|29984.09|29980.55|29980.55|0
1651585560000|2022-05-03 13:46:00|29984.09|29984.09|29984.09|29984.09|29984.09|29984.09|29984.09|29984.09|0
1651585590000|2022-05-03 13:46:30|30001.76|30001.76|30005.3|30005.3|30005.3|30005.3|30001.76|30001.76|0
1651585600000|2022-05-03 13:46:40|30008.83|30008.83|30009.24|30009.24|30012.77|30012.77|30008.83|30008.83|0
1651585620000|2022-05-03 13:47:00|30002.17|30002.17|30005.71|30005.71|30005.71|30005.71|30002.17|30002.17|0
1651585640000|2022-05-03 13:47:20|29998.64|29998.64|29987.43|29987.43|29998.64|29998.64|29987.43|29987.43|0
1651585680000|2022-05-03 13:48:00|29988.03|29988.03|30002.77|30002.77|30002.77|30002.77|29987.73|29987.73|0
1651585700000|2022-05-03 13:48:20|30006.31|30006.31|30006.61|30006.61|30006.61|30006.61|30006.31|30006.31|0
1651585710000|2022-05-03 13:48:30|30020.75|30020.75|30024.28|30024.28|30024.28|30024.28|30020.75|30020.75|0
1651585720000|2022-05-03 13:48:40|30027.82|30027.82|30038.42|30038.42|30038.42|30038.42|30027.82|30027.82|0
1651585730000|2022-05-03 13:48:50|30052.56|30052.56|30052.56|30052.56|30052.56|30052.56|30052.56|30052.56|0
1651585740000|2022-05-03 13:49:00|30056.1|30056.1|30056.1|30056.1|30059.63|30059.63|30056.1|30056.1|0
1651585750000|2022-05-03 13:49:10|30052.56|30052.56|30052.56|30052.56|30052.56|30052.56|30052.56|30052.56|0
1651585760000|2022-05-03 13:49:20|30056.1|30056.1|30059.63|30059.63|30059.63|30059.63|30056.1|30056.1|0
1651585770000|2022-05-03 13:49:30|30063.16|30063.16|30063.16|30063.16|30063.16|30063.16|30059.63|30059.63|0
1651585790000|2022-05-03 13:49:50|30070.23|30070.23|30077.3|30077.3|30077.3|30077.3|30070.23|30070.23|0
1651585800000|2022-05-03 13:50:00|30076.7|30076.7|30076.7|30076.7|30076.7|30076.7|30073.17|30073.17|0
1651585810000|2022-05-03 13:50:10|30080.24|30080.24|30090.84|30090.84|30090.84|30090.84|30080.24|30080.24|0
1651585820000|2022-05-03 13:50:20|30091.14|30091.14|30109.53|30109.53|30109.53|30109.53|30091.14|30091.14|0
1651585840000|2022-05-03 13:50:40|30110.35|30110.35|30109.53|30109.53|30110.35|30110.35|30109.53|30109.53|0
1651585850000|2022-05-03 13:50:50|30113.06|30113.06|30120.13|30120.13|30120.13|30120.13|30113.06|30113.06|0
1651585860000|2022-05-03 13:51:00|30102.46|30102.46|30120.13|30120.13|30120.13|30120.13|30102.46|30102.46|0
1651585870000|2022-05-03 13:51:10|30120.95|30120.95|30113.88|30113.88|30120.95|30120.95|30113.88|30113.88|0
1651585890000|2022-05-03 13:51:30|30117.42|30117.42|30120.95|30120.95|30120.95|30120.95|30117.42|30117.42|0
1651585900000|2022-05-03 13:51:40|30131.56|30131.56|30128.02|30128.02|30131.56|30131.56|30128.02|30128.02|0
1651585910000|2022-05-03 13:51:50|30129.52|30129.52|30129.52|30129.52|30133.06|30133.06|30129.52|30129.52|0
1651585920000|2022-05-03 13:52:00|30122.45|30122.45|30122.45|30122.45|30122.45|30122.45|30122.45|30122.45|0
1651585930000|2022-05-03 13:52:10|30125.99|30125.99|30133.06|30133.06|30136.59|30136.59|30125.99|30125.99|0
1651585940000|2022-05-03 13:52:20|30136.59|30136.59|30140.13|30140.13|30140.13|30140.13|30136.59|30136.59|0
1651585950000|2022-05-03 13:52:30|30136.59|30136.59|30118.92|30118.92|30136.59|30136.59|30118.92|30118.92|0
1651585960000|2022-05-03 13:52:40|30122.45|30122.45|30122.45|30122.45|30122.45|30122.45|30122.45|30122.45|0
1651585970000|2022-05-03 13:52:50|30118.92|30118.92|30122.45|30122.45|30122.45|30122.45|30118.92|30118.92|0
1651585980000|2022-05-03 13:53:00|30121.33|30121.33|30114.26|30114.26|30121.33|30121.33|30107.2|30107.2|0
1651585990000|2022-05-03 13:53:10|30110.73|30110.73|30114.57|30114.57|30114.57|30114.57|30106.89|30106.89|0
1651586000000|2022-05-03 13:53:20|30114.87|30114.87|30125.47|30125.47|30125.47|30125.47|30114.87|30114.87|0
1651586010000|2022-05-03 13:53:30|30136.08|30136.08|30151.64|30151.64|30151.64|30151.64|30136.08|30136.08|0
1651586020000|2022-05-03 13:53:40|30158.71|30158.71|30148.1|30148.1|30158.71|30158.71|30148.1|30148.1|0
1651586030000|2022-05-03 13:53:50|30151.64|30151.64|30151.64|30151.64|30151.64|30151.64|30151.64|30151.64|0
1651586040000|2022-05-03 13:54:00|30155.17|30155.17|30151.03|30151.03|30155.17|30155.17|30151.03|30151.03|0
1651586050000|2022-05-03 13:54:10|30126.29|30126.29|30133.36|30133.36|30136.89|30136.89|30126.29|30126.29|0
1651586080000|2022-05-03 13:54:40|30119.22|30119.22|30119.52|30119.52|30119.52|30119.52|30119.22|30119.22|0
1651586090000|2022-05-03 13:54:50|30130.13|30130.13|30137.2|30137.2|30137.2|30137.2|30130.13|30130.13|0
1651586100000|2022-05-03 13:55:00|30144.27|30144.27|30151.99|30151.99|30152.24|30152.24|30144.27|30144.27|0
1651586110000|2022-05-03 13:55:10|30155.53|30155.53|30148.46|30148.46|30155.53|30155.53|30148.46|30148.46|0
1651586130000|2022-05-03 13:55:30|30137.85|30137.85|30123.71|30123.71|30137.85|30137.85|30123.71|30123.71|0
1651586140000|2022-05-03 13:55:40|30130.78|30130.78|30134.32|30134.32|30137.85|30137.85|30130.78|30130.78|0
1651586150000|2022-05-03 13:55:50|30130.78|30130.78|30127.25|30127.25|30130.78|30130.78|30127.25|30127.25|0
1651586160000|2022-05-03 13:56:00|30116.65|30116.65|30120.18|30120.18|30120.18|30120.18|30116.65|30116.65|0
1651586170000|2022-05-03 13:56:10|30123.71|30123.71|30127.25|30127.25|30127.25|30127.25|30123.71|30123.71|0
1651586180000|2022-05-03 13:56:20|30123.71|30123.71|30130.48|30130.48|30130.48|30130.48|30119.88|30119.88|0
1651586190000|2022-05-03 13:56:30|30134.02|30134.02|30134.02|30134.02|30134.02|30134.02|30134.02|30134.02|0
1651586200000|2022-05-03 13:56:40|30137.55|30137.55|30137.55|30137.55|30137.55|30137.55|30134.02|30134.02|0
1651586210000|2022-05-03 13:56:50|30134.02|30134.02|30141.09|30141.09|30141.09|30141.09|30134.02|30134.02|0
1651586230000|2022-05-03 13:57:10|30144.62|30144.62|30141.09|30141.09|30144.62|30144.62|30141.09|30141.09|0
1651586240000|2022-05-03 13:57:20|30141.39|30141.39|30141.39|30141.39|30144.92|30144.92|30141.39|30141.39|0
1651586250000|2022-05-03 13:57:30|30140.57|30140.57|30137.03|30137.03|30144.1|30144.1|30137.03|30137.03|0
1651586260000|2022-05-03 13:57:40|30136.73|30136.73|30129.66|30129.66|30140.27|30140.27|30126.13|30126.13|0
1651586280000|2022-05-03 13:58:00|30122.59|30122.59|30122.59|30122.59|30122.59|30122.59|30119.06|30119.06|0
1651586300000|2022-05-03 13:58:20|30115.22|30115.22|30111.69|30111.69|30115.22|30115.22|30111.69|30111.69|0
1651586320000|2022-05-03 13:58:40|30108.15|30108.15|30094.02|30094.02|30108.15|30108.15|30094.02|30094.02|0
1651586330000|2022-05-03 13:58:50|30097.55|30097.55|30108.15|30108.15|30108.15|30108.15|30097.55|30097.55|0
1651586340000|2022-05-03 13:59:00|30111.69|30111.69|30108.15|30108.15|30111.69|30111.69|30108.15|30108.15|0
1651586360000|2022-05-03 13:59:20|30111.69|30111.69|30115.52|30115.52|30115.52|30115.52|30111.69|30111.69|0
1651586380000|2022-05-03 13:59:40|30111.99|30111.99|30115.52|30115.52|30115.52|30115.52|30111.99|30111.99|0
1651586400000|2022-05-03 14:00:00|30126.13|30126.13|30137.34|30137.34|30137.34|30137.34|30126.13|30126.13|0
1651586410000|2022-05-03 14:00:10|30140.87|30140.87|30155.01|30155.01|30155.01|30155.01|30140.87|30140.87|0
1651586420000|2022-05-03 14:00:20|30151.47|30151.47|30140.87|30140.87|30151.47|30151.47|30140.87|30140.87|0
1651586430000|2022-05-03 14:00:30|30141.6|30141.6|30145.13|30145.13|30145.13|30145.13|30141.6|30141.6|0
1651586440000|2022-05-03 14:00:40|30127.46|30127.46|30109.78|30109.78|30127.46|30127.46|30109.78|30109.78|0
1651586450000|2022-05-03 14:00:50|30113.32|30113.32|30113.92|30113.92|30113.92|30113.92|30113.32|30113.32|0
1651586460000|2022-05-03 14:01:00|30106.85|30106.85|30106.85|30106.85|30106.85|30106.85|30106.85|30106.85|0
1651586470000|2022-05-03 14:01:10|30103.31|30103.31|30103.31|30103.31|30103.31|30103.31|30103.31|30103.31|0
1651586490000|2022-05-03 14:01:30|30099.78|30099.78|30088.87|30088.87|30099.78|30099.78|30088.57|30088.57|0
1651586500000|2022-05-03 14:01:40|30067.66|30067.66|30067.66|30067.66|30067.66|30067.66|30067.66|30067.66|0
1651586520000|2022-05-03 14:02:00|30066.84|30066.84|30056.24|30056.24|30066.84|30066.84|30056.24|30056.24|0
1651586530000|2022-05-03 14:02:10|30052.7|30052.7|30045.63|30045.63|30052.7|30052.7|30045.63|30045.63|0
1651586550000|2022-05-03 14:02:30|30031.49|30031.49|30035.03|30035.03|30035.03|30035.03|30031.49|30031.49|0
1651586560000|2022-05-03 14:02:40|30031.49|30031.49|30031.49|30031.49|30031.49|30031.49|30031.49|30031.49|0
1651586590000|2022-05-03 14:03:10|30038.56|30038.56|30026.54|30026.54|30049.17|30049.17|30026.54|30026.54|0
1651586600000|2022-05-03 14:03:20|30030.07|30030.07|30029.77|30029.77|30030.07|30030.07|30029.77|30029.77|0
1651586610000|2022-05-03 14:03:30|30026.24|30026.24|30026.24|30026.24|30026.24|30026.24|30026.24|30026.24|0
1651586620000|2022-05-03 14:03:40|30008.56|30008.56|30008.56|30008.56|30008.56|30008.56|30008.56|30008.56|0
1651586630000|2022-05-03 14:03:50|30005.03|30005.03|30005.03|30005.03|30005.03|30005.03|30005.03|30005.03|0
1651586640000|2022-05-03 14:04:00|30005.33|30005.33|30005.33|30005.33|30005.33|30005.33|30005.33|30005.33|0
1651586670000|2022-05-03 14:04:30|30012.4|30012.4|30008.87|30008.87|30012.4|30012.4|30008.87|30008.87|0
1651586680000|2022-05-03 14:04:40|30012.4|30012.4|30002.1|30002.1|30012.7|30012.7|30002.1|30002.1|0
1651586690000|2022-05-03 14:04:50|30005.63|30005.63|29998.56|29998.56|30005.63|30005.63|29998.56|29998.56|0
1651586700000|2022-05-03 14:05:00|30005.63|30005.63|30006.23|30006.23|30006.23|30006.23|30005.63|30005.63|0
1651586720000|2022-05-03 14:05:20|30005.03|30005.03|30005.33|30005.33|30005.33|30005.33|30005.03|30005.03|0
1651586730000|2022-05-03 14:05:30|30008.87|30008.87|30012.7|30012.7|30016.24|30016.24|30008.56|30008.56|0
1651586740000|2022-05-03 14:05:40|30016.24|30016.24|30005.63|30005.63|30023.31|30023.31|30005.63|30005.63|0
1651586760000|2022-05-03 14:06:00|30006.45|30006.45|29999.38|29999.38|30006.45|30006.45|29995.85|29995.85|0
1651586770000|2022-05-03 14:06:10|29995.85|29995.85|29988.78|29988.78|29995.85|29995.85|29988.78|29988.78|0
1651586780000|2022-05-03 14:06:20|29992.31|29992.31|29985.24|29985.24|29992.31|29992.31|29985.24|29985.24|0
1651586790000|2022-05-03 14:06:30|29977.87|29977.87|29974.34|29974.34|29977.87|29977.87|29974.34|29974.34|0
1651586800000|2022-05-03 14:06:40|29970.8|29970.8|29970.8|29970.8|29970.8|29970.8|29970.8|29970.8|0
1651586810000|2022-05-03 14:06:50|29967.27|29967.27|29957.44|29957.44|29970.8|29970.8|29957.44|29957.44|0
1651586820000|2022-05-03 14:07:00|29953.9|29953.9|29958.86|29958.86|29969.46|29969.46|29953.9|29953.9|0
1651586830000|2022-05-03 14:07:10|29948.25|29948.25|29958.86|29958.86|29958.86|29958.86|29948.25|29948.25|0
1651586840000|2022-05-03 14:07:20|29955.32|29955.32|29954.72|29954.72|29955.32|29955.32|29954.72|29954.72|0
1651586890000|2022-05-03 14:08:10|29947.65|29947.65|29947.65|29947.65|29947.65|29947.65|29947.65|29947.65|0
1651586910000|2022-05-03 14:08:30|29947.24|29947.24|29946.64|29946.64|29947.24|29947.24|29946.64|29946.64|0
1651586920000|2022-05-03 14:08:40|29945.91|29945.91|29928.24|29928.24|29945.91|29945.91|29928.24|29928.24|0
1651586930000|2022-05-03 14:08:50|29935.31|29935.31|29921.17|29921.17|29935.31|29935.31|29921.17|29921.17|0
1651586940000|2022-05-03 14:09:00|29917.64|29917.64|29914.1|29914.1|29921.17|29921.17|29910.57|29910.57|0
1651586950000|2022-05-03 14:09:10|29913.86|29913.86|29905.82|29905.82|29913.86|29913.86|29905.82|29905.82|0
1651586960000|2022-05-03 14:09:20|29909.36|29909.36|29909.36|29909.36|29912.89|29912.89|29909.36|29909.36|0
1651586970000|2022-05-03 14:09:30|29912.89|29912.89|29912.89|29912.89|29912.89|29912.89|29912.89|29912.89|0
1651586980000|2022-05-03 14:09:40|29912.41|29912.41|29901.8|29901.8|29912.41|29912.41|29901.8|29901.8|0
1651586990000|2022-05-03 14:09:50|29908.87|29908.87|29908.87|29908.87|29908.87|29908.87|29908.87|29908.87|0
1651587000000|2022-05-03 14:10:00|29908.05|29908.05|29908.29|29908.29|29908.29|29908.29|29908.05|29908.05|0
1651587010000|2022-05-03 14:10:10|29908.05|29908.05|29900.38|29900.38|29908.05|29908.05|29900.38|29900.38|0
1651587020000|2022-05-03 14:10:20|29900.14|29900.14|29900.92|29900.92|29900.92|29900.92|29900.14|29900.14|0
1651587030000|2022-05-03 14:10:30|29904.46|29904.46|29904.76|29904.76|29915.06|29915.06|29904.46|29904.46|0
1651587040000|2022-05-03 14:10:40|29897.69|29897.69|29890.62|29890.62|29897.69|29897.69|29890.62|29890.62|0
1651587050000|2022-05-03 14:10:50|29894.15|29894.15|29904.76|29904.76|29904.76|29904.76|29894.15|29894.15|0
1651587070000|2022-05-03 14:11:10|29916.18|29916.18|29917.6|29917.6|29921.14|29921.14|29916.18|29916.18|0
1651587090000|2022-05-03 14:11:30|29921.14|29921.14|29932.34|29932.34|29932.34|29932.34|29921.14|29921.14|0
1651587100000|2022-05-03 14:11:40|29925.27|29925.27|29924.97|29924.97|29925.27|29925.27|29924.97|29924.97|0
1651587110000|2022-05-03 14:11:50|29921.44|29921.44|29921.44|29921.44|29921.44|29921.44|29921.44|29921.44|0
1651587120000|2022-05-03 14:12:00|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1651587130000|2022-05-03 14:12:10|29910.23|29910.23|29896.09|29896.09|29910.23|29910.23|29892.56|29892.56|0
1651587150000|2022-05-03 14:12:30|29896.39|29896.39|29896.39|29896.39|29896.39|29896.39|29896.39|29896.39|0
1651587160000|2022-05-03 14:12:40|29903.46|29903.46|29907|29907|29907|29907|29903.46|29903.46|0
1651587180000|2022-05-03 14:13:00|29917.6|29917.6|29914.07|29914.07|29917.6|29917.6|29914.07|29914.07|0
1651587190000|2022-05-03 14:13:10|29913.25|29913.25|29913.25|29913.25|29913.25|29913.25|29913.25|29913.25|0
1651587210000|2022-05-03 14:13:30|29909.71|29909.71|29912.84|29912.84|29913.25|29913.25|29909.71|29909.71|0
1651587220000|2022-05-03 14:13:40|29909.3|29909.3|29909.3|29909.3|29909.3|29909.3|29909.3|29909.3|0
1651587240000|2022-05-03 14:14:00|29916.37|29916.37|29923.44|29923.44|29923.44|29923.44|29916.37|29916.37|0
1651587260000|2022-05-03 14:14:20|29930.51|29930.51|29942.02|29942.02|29942.02|29942.02|29930.51|29930.51|0
1651587270000|2022-05-03 14:14:30|29945.55|29945.55|29945.96|29945.96|29945.96|29945.96|29945.55|29945.55|0
1651587280000|2022-05-03 14:14:40|29953.03|29953.03|29957.11|29957.11|29957.11|29957.11|29953.03|29953.03|0
1651587290000|2022-05-03 14:14:50|29953.58|29953.58|29953.88|29953.88|29953.88|29953.88|29950.34|29950.34|0
1651587300000|2022-05-03 14:15:00|29953.58|29953.58|29934.59|29934.59|29953.58|29953.58|29934.59|29934.59|0
1651587310000|2022-05-03 14:15:10|29931.06|29931.06|29934.59|29934.59|29934.59|29934.59|29931.06|29931.06|0
1651587320000|2022-05-03 14:15:20|29934.29|29934.29|29919.85|29919.85|29934.29|29934.29|29919.85|29919.85|0
1651587340000|2022-05-03 14:15:40|29920.67|29920.67|29902.8|29902.8|29921.08|29921.08|29902.8|29902.8|0
1651587350000|2022-05-03 14:15:50|29899.27|29899.27|29899.27|29899.27|29899.27|29899.27|29899.27|29899.27|0
1651587360000|2022-05-03 14:16:00|29902.8|29902.8|29898.86|29898.86|29902.8|29902.8|29898.86|29898.86|0
1651587370000|2022-05-03 14:16:10|29891.79|29891.79|29902.4|29902.4|29902.4|29902.4|29891.79|29891.79|0
1651587380000|2022-05-03 14:16:20|29900.59|29900.59|29900.89|29900.89|29900.89|29900.89|29900.59|29900.59|0
1651587390000|2022-05-03 14:16:30|29904.43|29904.43|29911.5|29911.5|29911.5|29911.5|29904.43|29904.43|0
1651587400000|2022-05-03 14:16:40|29910.9|29910.9|29907.96|29907.96|29911.2|29911.2|29907.66|29907.66|0
1651587420000|2022-05-03 14:17:00|29908.26|29908.26|29904.73|29904.73|29908.26|29908.26|29904.73|29904.73|0
1651587430000|2022-05-03 14:17:10|29908.26|29908.26|29908.26|29908.26|29908.26|29908.26|29908.26|29908.26|0
1651587440000|2022-05-03 14:17:20|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|0
1651587450000|2022-05-03 14:17:30|29911.8|29911.8|29911.8|29911.8|29911.8|29911.8|29911.8|29911.8|0
1651587460000|2022-05-03 14:17:40|29918.87|29918.87|29915.33|29915.33|29918.87|29918.87|29915.33|29915.33|0
1651587470000|2022-05-03 14:17:50|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|0
1651587480000|2022-05-03 14:18:00|29915.33|29915.33|29915.33|29915.33|29915.33|29915.33|29915.33|29915.33|0
1651587490000|2022-05-03 14:18:10|29911.8|29911.8|29911.8|29911.8|29911.8|29911.8|29911.8|29911.8|0
1651587500000|2022-05-03 14:18:20|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|29918.87|0
1651587510000|2022-05-03 14:18:30|29922.4|29922.4|29926.54|29926.54|29933.61|29933.61|29922.4|29922.4|0
1651587530000|2022-05-03 14:18:50|29930.07|29930.07|29930.56|29930.56|29933.61|29933.61|29930.07|29930.07|0
1651587540000|2022-05-03 14:19:00|29934.09|29934.09|29932.2|29932.2|29934.91|29934.91|29931.38|29931.38|0
1651587550000|2022-05-03 14:19:10|29928.66|29928.66|29921.59|29921.59|29928.66|29928.66|29921.59|29921.59|0
1651587560000|2022-05-03 14:19:20|29921.29|29921.29|29928.36|29928.36|29928.36|29928.36|29921.29|29921.29|0
1651587570000|2022-05-03 14:19:30|29929.18|29929.18|29929.18|29929.18|29929.18|29929.18|29929.18|29929.18|0
1651587580000|2022-05-03 14:19:40|29925.65|29925.65|29925.65|29925.65|29925.65|29925.65|29925.65|29925.65|0
1651587610000|2022-05-03 14:20:10|29929.18|29929.18|29929.18|29929.18|29929.18|29929.18|29929.18|29929.18|0
1651587620000|2022-05-03 14:20:20|29929.78|29929.78|29925.95|29925.95|29929.78|29929.78|29925.65|29925.65|0
1651587630000|2022-05-03 14:20:30|29929.48|29929.48|29929.48|29929.48|29929.48|29929.48|29929.48|29929.48|0
1651587640000|2022-05-03 14:20:40|29929.07|29929.07|29925.54|29925.54|29929.07|29929.07|29925.54|29925.54|0
1651587650000|2022-05-03 14:20:50|29932.61|29932.61|29932.61|29932.61|29932.61|29932.61|29932.61|29932.61|0
1651587680000|2022-05-03 14:21:20|29929.07|29929.07|29932.61|29932.61|29932.61|29932.61|29922|29922|0
1651587700000|2022-05-03 14:21:40|29933.02|29933.02|29929.48|29929.48|29933.02|29933.02|29925.95|29925.95|0
1651587710000|2022-05-03 14:21:50|29933.02|29933.02|29933.02|29933.02|29933.02|29933.02|29933.02|29933.02|0
1651587720000|2022-05-03 14:22:00|29928.88|29928.88|29924.75|29924.75|29928.88|29928.88|29924.75|29924.75|0
1651587730000|2022-05-03 14:22:10|29921.21|29921.21|29917.68|29917.68|29921.21|29921.21|29917.68|29917.68|0
1651587740000|2022-05-03 14:22:20|29924.75|29924.75|29928.28|29928.28|29931.82|29931.82|29924.75|29924.75|0
1651587750000|2022-05-03 14:22:30|29935.35|29935.35|29939.49|29939.49|29939.49|29939.49|29935.35|29935.35|0
1651587760000|2022-05-03 14:22:40|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|0
1651587800000|2022-05-03 14:23:20|29939.49|29939.49|29928.88|29928.88|29939.49|29939.49|29928.88|29928.88|0
1651587810000|2022-05-03 14:23:30|29925.35|29925.35|29925.35|29925.35|29925.35|29925.35|29925.35|29925.35|0
1651587820000|2022-05-03 14:23:40|29921.81|29921.81|29921.81|29921.81|29921.81|29921.81|29921.81|29921.81|0
1651587830000|2022-05-03 14:23:50|29925.35|29925.35|29914.74|29914.74|29925.35|29925.35|29914.74|29914.74|0
1651587840000|2022-05-03 14:24:00|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|0
1651587870000|2022-05-03 14:24:30|29907.67|29907.67|29907.67|29907.67|29907.67|29907.67|29907.67|29907.67|0
1651587880000|2022-05-03 14:24:40|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|29911.21|0
1651587890000|2022-05-03 14:24:50|29918.28|29918.28|29914.74|29914.74|29918.28|29918.28|29914.74|29914.74|0
1651587900000|2022-05-03 14:25:00|29915.04|29915.04|29918.58|29918.58|29925.65|29925.65|29915.04|29915.04|0
1651587910000|2022-05-03 14:25:10|29911.51|29911.51|29907.97|29907.97|29911.51|29911.51|29907.97|29907.97|0
1651587920000|2022-05-03 14:25:20|29908.38|29908.38|29908.79|29908.79|29908.79|29908.79|29908.38|29908.38|0
1651587930000|2022-05-03 14:25:30|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|0
1651587940000|2022-05-03 14:25:40|29922.93|29922.93|29926.47|29926.47|29926.47|29926.47|29922.93|29922.93|0
1651587960000|2022-05-03 14:26:00|29926.77|29926.77|29944.44|29944.44|29944.44|29944.44|29926.77|29926.77|0
1651587980000|2022-05-03 14:26:20|29940.91|29940.91|29933.84|29933.84|29940.91|29940.91|29933.84|29933.84|0
1651587990000|2022-05-03 14:26:30|29937.37|29937.37|29933.43|29933.43|29937.37|29937.37|29933.43|29933.43|0
1651588000000|2022-05-03 14:26:40|29926.36|29926.36|29922.52|29922.52|29926.36|29926.36|29922.22|29922.22|0
1651588010000|2022-05-03 14:26:50|29933.13|29933.13|29933.13|29933.13|29933.13|29933.13|29933.13|29933.13|0
1651588020000|2022-05-03 14:27:00|29929.59|29929.59|29922.52|29922.52|29929.59|29929.59|29918.99|29918.99|0
1651588030000|2022-05-03 14:27:10|29926.06|29926.06|29926.06|29926.06|29926.06|29926.06|29926.06|29926.06|0
1651588050000|2022-05-03 14:27:30|29918.99|29918.99|29918.99|29918.99|29918.99|29918.99|29918.99|29918.99|0
1651588060000|2022-05-03 14:27:40|29926.06|29926.06|29929.59|29929.59|29929.59|29929.59|29926.06|29926.06|0
1651588070000|2022-05-03 14:27:50|29929.18|29929.18|29928.36|29928.36|29929.18|29929.18|29928.36|29928.36|0
1651588080000|2022-05-03 14:28:00|29928.96|29928.96|29943.51|29943.51|29943.51|29943.51|29928.96|29928.96|0
1651588090000|2022-05-03 14:28:10|29950.58|29950.58|29943.51|29943.51|29950.58|29950.58|29943.51|29943.51|0
1651588100000|2022-05-03 14:28:20|29950.58|29950.58|29954.12|29954.12|29954.12|29954.12|29950.58|29950.58|0
1651588110000|2022-05-03 14:28:30|29953.63|29953.63|29954.04|29954.04|29954.04|29954.04|29953.63|29953.63|0
1651588120000|2022-05-03 14:28:40|29946.97|29946.97|29936.01|29936.01|29946.97|29946.97|29935.77|29935.77|0
1651588170000|2022-05-03 14:29:30|29935.71|29935.71|29941.96|29941.96|29941.96|29941.96|29934.89|29934.89|0
1651588180000|2022-05-03 14:29:40|29938.42|29938.42|29949.03|29949.03|29949.03|29949.03|29938.42|29938.42|0
1651588190000|2022-05-03 14:29:50|29949.27|29949.27|29949.27|29949.27|29949.27|29949.27|29949.27|29949.27|0
1651588200000|2022-05-03 14:30:00|29959.88|29959.88|29966.95|29966.95|29966.95|29966.95|29959.88|29959.88|0
1651588210000|2022-05-03 14:30:10|29963.41|29963.41|29963.41|29963.41|29963.41|29963.41|29963.41|29963.41|0
1651588220000|2022-05-03 14:30:20|29959.88|29959.88|29959.88|29959.88|29959.88|29959.88|29959.88|29959.88|0
1651588290000|2022-05-03 14:31:30|29951.12|29951.12|29951.12|29951.12|29951.12|29951.12|29951.12|29951.12|0
1651588320000|2022-05-03 14:32:00|29954.65|29954.65|29968.79|29968.79|29968.79|29968.79|29954.65|29954.65|0
1651588340000|2022-05-03 14:32:20|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|0
1651588350000|2022-05-03 14:32:30|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|0
1651588360000|2022-05-03 14:32:40|29972.33|29972.33|29972.33|29972.33|29972.33|29972.33|29972.33|29972.33|0
1651588370000|2022-05-03 14:32:50|29975.86|29975.86|29986.47|29986.47|29986.47|29986.47|29975.86|29975.86|0
1651588380000|2022-05-03 14:33:00|29990|29990|29986.47|29986.47|29993.54|29993.54|29986.47|29986.47|0
1651588410000|2022-05-03 14:33:30|29993.54|29993.54|30000.61|30000.61|30000.61|30000.61|29993.54|29993.54|0
1651588420000|2022-05-03 14:33:40|29997.07|29997.07|29990.41|29990.41|29997.48|29997.48|29990.41|29990.41|0
1651588430000|2022-05-03 14:33:50|29986.88|29986.88|29986.88|29986.88|29986.88|29986.88|29986.88|29986.88|0
1651588440000|2022-05-03 14:34:00|29990.41|29990.41|29990.11|29990.11|29990.41|29990.41|29990.11|29990.11|0
1651588450000|2022-05-03 14:34:10|29993.65|29993.65|29993.65|29993.65|29993.65|29993.65|29993.65|29993.65|0
1651588470000|2022-05-03 14:34:30|30000.72|30000.72|29997.18|29997.18|30000.72|30000.72|29997.18|29997.18|0
1651588480000|2022-05-03 14:34:40|29983.04|29983.04|29990.82|29990.82|30001.73|30001.73|29983.04|29983.04|0
1651588490000|2022-05-03 14:34:50|29990.52|29990.52|29986.99|29986.99|29990.52|29990.52|29986.99|29986.99|0
1651588500000|2022-05-03 14:35:00|29994.06|29994.06|30001.13|30001.13|30001.13|30001.13|29994.06|29994.06|0
1651588530000|2022-05-03 14:35:30|30004.66|30004.66|30008.2|30008.2|30008.2|30008.2|30004.66|30004.66|0
1651588540000|2022-05-03 14:35:40|30001.13|30001.13|29990.22|29990.22|30001.13|30001.13|29990.22|29990.22|0
1651588560000|2022-05-03 14:36:00|29986.69|29986.69|29983.15|29983.15|29986.69|29986.69|29979.62|29979.62|0
1651588570000|2022-05-03 14:36:10|29983.45|29983.45|29983.45|29983.45|29983.45|29983.45|29983.45|29983.45|0
1651588580000|2022-05-03 14:36:20|29986.99|29986.99|29993.76|29993.76|29993.76|29993.76|29986.69|29986.69|0
1651588590000|2022-05-03 14:36:30|29997.29|29997.29|29997.29|29997.29|29997.29|29997.29|29997.29|29997.29|0
1651588610000|2022-05-03 14:36:50|30004.36|30004.36|30000.83|30000.83|30004.36|30004.36|30000.83|30000.83|0
1651588620000|2022-05-03 14:37:00|29993.76|29993.76|29983.15|29983.15|29993.76|29993.76|29983.15|29983.15|0
1651588630000|2022-05-03 14:37:10|29986.69|29986.69|29986.69|29986.69|29986.69|29986.69|29986.69|29986.69|0
1651588640000|2022-05-03 14:37:20|29990.22|29990.22|29990.22|29990.22|29990.22|29990.22|29990.22|29990.22|0
1651588650000|2022-05-03 14:37:30|29983.15|29983.15|29990.22|29990.22|29990.22|29990.22|29983.15|29983.15|0
1651588670000|2022-05-03 14:37:50|29989.92|29989.92|29982.25|29982.25|29989.92|29989.92|29982.25|29982.25|0
1651588680000|2022-05-03 14:38:00|29981.43|29981.43|29977.49|29977.49|29981.43|29981.43|29977.49|29977.49|0
1651588690000|2022-05-03 14:38:10|29977.25|29977.25|29977|29977|29977.25|29977.25|29977|29977|0
1651588710000|2022-05-03 14:38:30|29980.54|29980.54|29980.24|29980.24|29980.54|29980.54|29980.24|29980.24|0
1651588720000|2022-05-03 14:38:40|29979.64|29979.64|29976.81|29976.81|29979.64|29979.64|29976.1|29976.1|0
1651588730000|2022-05-03 14:38:50|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|0
1651588740000|2022-05-03 14:39:00|29990.95|29990.95|29987.42|29987.42|29990.95|29990.95|29987.42|29987.42|0
1651588760000|2022-05-03 14:39:20|29976.81|29976.81|29976.81|29976.81|29976.81|29976.81|29976.81|29976.81|0
1651588770000|2022-05-03 14:39:30|29969.74|29969.74|29973.28|29973.28|29973.28|29973.28|29969.74|29969.74|0
1651588780000|2022-05-03 14:39:40|29976.81|29976.81|29976.81|29976.81|29976.81|29976.81|29976.81|29976.81|0
1651588800000|2022-05-03 14:40:00|29980.35|29980.35|29979.62|29979.62|29980.35|29980.35|29979.62|29979.62|0
1651588820000|2022-05-03 14:40:20|29983.16|29983.16|29986.09|29986.09|29986.69|29986.69|29982.86|29982.86|0
1651588830000|2022-05-03 14:40:30|29982.55|29982.55|29982.31|29982.31|29982.55|29982.55|29982.31|29982.31|0
1651588840000|2022-05-03 14:40:40|29982.72|29982.72|29982.72|29982.72|29982.72|29982.72|29982.72|29982.72|0
1651588850000|2022-05-03 14:40:50|29979.19|29979.19|29979.19|29979.19|29979.19|29979.19|29979.19|29979.19|0
1651588870000|2022-05-03 14:41:10|29979.49|29979.49|29965.05|29965.05|29979.49|29979.49|29965.05|29965.05|0
1651588880000|2022-05-03 14:41:20|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|0
1651588900000|2022-05-03 14:41:40|29972.12|29972.12|29972.12|29972.12|29972.12|29972.12|29972.12|29972.12|0
1651588920000|2022-05-03 14:42:00|29972.36|29972.36|29972.36|29972.36|29972.36|29972.36|29972.36|29972.36|0
1651588930000|2022-05-03 14:42:10|29965.29|29965.29|29957.92|29957.92|29965.29|29965.29|29957.92|29957.92|0
1651588940000|2022-05-03 14:42:20|29964.99|29964.99|29964.99|29964.99|29964.99|29964.99|29964.99|29964.99|0
1651588950000|2022-05-03 14:42:30|29964.69|29964.69|29968.22|29968.22|29971.76|29971.76|29961.15|29961.15|0
1651588960000|2022-05-03 14:42:40|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|0
1651588970000|2022-05-03 14:42:50|29972.06|29972.06|29972.06|29972.06|29972.06|29972.06|29972.06|29972.06|0
1651588980000|2022-05-03 14:43:00|29975.59|29975.59|29976|29976|29976|29976|29975.59|29975.59|0
1651588990000|2022-05-03 14:43:10|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|0
1651589010000|2022-05-03 14:43:30|29976|29976|29968.93|29968.93|29976|29976|29968.93|29968.93|0
1651589020000|2022-05-03 14:43:40|29976|29976|29968.93|29968.93|29976|29976|29968.93|29968.93|0
1651589030000|2022-05-03 14:43:50|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|0
1651589050000|2022-05-03 14:44:10|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|0
1651589060000|2022-05-03 14:44:20|29972.11|29972.11|29965.04|29965.04|29972.11|29972.11|29965.04|29965.04|0
1651589070000|2022-05-03 14:44:30|29964.22|29964.22|29967.76|29967.76|29967.76|29967.76|29964.22|29964.22|0
1651589080000|2022-05-03 14:44:40|29971.29|29971.29|29971.29|29971.29|29971.29|29971.29|29971.29|29971.29|0
1651589090000|2022-05-03 14:44:50|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|0
1651589110000|2022-05-03 14:45:10|29957.15|29957.15|29943.01|29943.01|29957.15|29957.15|29943.01|29943.01|0
1651589120000|2022-05-03 14:45:20|29942.41|29942.41|29953.02|29953.02|29953.02|29953.02|29942.41|29942.41|0
1651589140000|2022-05-03 14:45:40|29945.95|29945.95|29945.95|29945.95|29945.95|29945.95|29945.95|29945.95|0
1651589160000|2022-05-03 14:46:00|29949.48|29949.48|29956.55|29956.55|29956.55|29956.55|29949.48|29949.48|0
1651589170000|2022-05-03 14:46:10|29956.85|29956.85|29944.72|29944.72|29956.85|29956.85|29944.72|29944.72|0
1651589180000|2022-05-03 14:46:20|29951.79|29951.79|29951.79|29951.79|29951.79|29951.79|29951.79|29951.79|0
1651589190000|2022-05-03 14:46:30|29955.32|29955.32|29944.72|29944.72|29955.32|29955.32|29944.72|29944.72|0
1651589200000|2022-05-03 14:46:40|29941.18|29941.18|29934.11|29934.11|29941.18|29941.18|29934.11|29934.11|0
1651589210000|2022-05-03 14:46:50|29930.58|29930.58|29932.91|29932.91|29932.91|29932.91|29929.38|29929.38|0
1651589220000|2022-05-03 14:47:00|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|0
1651589230000|2022-05-03 14:47:10|29929.38|29929.38|29929.38|29929.38|29932.91|29932.91|29929.38|29929.38|0
1651589240000|2022-05-03 14:47:20|29922.31|29922.31|29922.31|29922.31|29922.31|29922.31|29922.31|29922.31|0
1651589250000|2022-05-03 14:47:30|29925.84|29925.84|29929.38|29929.38|29932.91|29932.91|29925.84|29925.84|0
1651589260000|2022-05-03 14:47:40|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|0
1651589280000|2022-05-03 14:48:00|29922.31|29922.31|29932.91|29932.91|29932.91|29932.91|29922.31|29922.31|0
1651589310000|2022-05-03 14:48:30|29936.44|29936.44|29936.44|29936.44|29936.44|29936.44|29936.44|29936.44|0
1651589320000|2022-05-03 14:48:40|29939.68|29939.68|29943.51|29943.51|29943.51|29943.51|29939.68|29939.68|0
1651589340000|2022-05-03 14:49:00|29947.05|29947.05|29954.12|29954.12|29954.12|29954.12|29947.05|29947.05|0
1651589350000|2022-05-03 14:49:10|29957.65|29957.65|29968.26|29968.26|29968.26|29968.26|29957.65|29957.65|0
1651589360000|2022-05-03 14:49:20|29964.72|29964.72|29968.26|29968.26|29968.26|29968.26|29964.72|29964.72|0
1651589370000|2022-05-03 14:49:30|29971.79|29971.79|29971.79|29971.79|29971.79|29971.79|29971.79|29971.79|0
1651589380000|2022-05-03 14:49:40|29968.26|29968.26|29971.79|29971.79|29971.79|29971.79|29964.72|29964.72|0
1651589390000|2022-05-03 14:49:50|29975.33|29975.33|29975.33|29975.33|29975.33|29975.33|29975.33|29975.33|0
1651589400000|2022-05-03 14:50:00|29971.79|29971.79|29972.39|29972.39|29972.39|29972.39|29971.79|29971.79|0
1651589410000|2022-05-03 14:50:10|29983|29983|29986.53|29986.53|29986.53|29986.53|29983|29983|0
1651589440000|2022-05-03 14:50:40|29997.14|29997.14|29997.14|29997.14|29997.14|29997.14|29997.14|29997.14|0
1651589450000|2022-05-03 14:50:50|29997.44|29997.44|29997.44|29997.44|29997.44|29997.44|29997.44|29997.44|0
1651589460000|2022-05-03 14:51:00|29998.04|29998.04|30012.59|30012.59|30012.59|30012.59|29998.04|29998.04|0
1651589470000|2022-05-03 14:51:10|30012.83|30012.83|30012.83|30012.83|30012.83|30012.83|30012.83|30012.83|0
1651589480000|2022-05-03 14:51:20|30013.24|30013.24|30016.78|30016.78|30016.78|30016.78|30013.24|30013.24|0
1651589490000|2022-05-03 14:51:30|30020.31|30020.31|30020.31|30020.31|30020.31|30020.31|30020.31|30020.31|0
1651589500000|2022-05-03 14:51:40|30023.85|30023.85|30023.85|30023.85|30023.85|30023.85|30023.85|30023.85|0
1651589510000|2022-05-03 14:51:50|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|0
1651589530000|2022-05-03 14:52:10|30034.45|30034.45|30038.59|30038.59|30038.59|30038.59|30034.45|30034.45|0
1651589540000|2022-05-03 14:52:20|30039.82|30039.82|30039.82|30039.82|30039.82|30039.82|30039.82|30039.82|0
1651589550000|2022-05-03 14:52:30|30039.52|30039.52|30028.31|30028.31|30039.52|30039.52|30028.31|30028.31|0
1651589560000|2022-05-03 14:52:40|30027.08|30027.08|30026.37|30026.37|30027.08|30027.08|30026.37|30026.37|0
1651589580000|2022-05-03 14:53:00|30026.67|30026.67|30030.21|30030.21|30030.21|30030.21|30026.67|30026.67|0
1651589590000|2022-05-03 14:53:10|30037.28|30037.28|30034.15|30034.15|30041.22|30041.22|30034.15|30034.15|0
1651589600000|2022-05-03 14:53:20|30033.33|30033.33|30029.39|30029.39|30033.33|30033.33|30029.39|30029.39|0
1651589620000|2022-05-03 14:53:40|30025.85|30025.85|30025.85|30025.85|30025.85|30025.85|30025.85|30025.85|0
1651589630000|2022-05-03 14:53:50|30029.39|30029.39|30036.46|30036.46|30036.46|30036.46|30029.39|30029.39|0
1651589640000|2022-05-03 14:54:00|30036.76|30036.76|30042.53|30042.53|30042.53|30042.53|30036.76|30036.76|0
1651589650000|2022-05-03 14:54:10|30041.71|30041.71|30038.18|30038.18|30041.71|30041.71|30038.18|30038.18|0
1651589660000|2022-05-03 14:54:20|30034.64|30034.64|30034.64|30034.64|30034.64|30034.64|30034.64|30034.64|0
1651589670000|2022-05-03 14:54:30|30035.54|30035.54|30035.54|30035.54|30035.54|30035.54|30035.54|30035.54|0
1651589690000|2022-05-03 14:54:50|30039.08|30039.08|30035.54|30035.54|30039.08|30039.08|30035.54|30035.54|0
1651589710000|2022-05-03 14:55:10|30032.01|30032.01|30028.47|30028.47|30032.01|30032.01|30028.47|30028.47|0
1651589720000|2022-05-03 14:55:20|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|30032.01|0
1651589730000|2022-05-03 14:55:30|30028.47|30028.47|30028.47|30028.47|30028.47|30028.47|30028.47|30028.47|0
1651589740000|2022-05-03 14:55:40|30024.94|30024.94|30024.94|30024.94|30024.94|30024.94|30024.94|30024.94|0
1651589750000|2022-05-03 14:55:50|30025.35|30025.35|30025.65|30025.65|30025.65|30025.65|30025.35|30025.35|0
1651589760000|2022-05-03 14:56:00|30032.72|30032.72|30033.02|30033.02|30033.02|30033.02|30032.72|30032.72|0
1651589770000|2022-05-03 14:56:10|30032.72|30032.72|30032.72|30032.72|30032.72|30032.72|30032.72|30032.72|0
1651589780000|2022-05-03 14:56:20|30043.32|30043.32|30043.81|30043.81|30043.81|30043.81|30043.32|30043.32|0
1651589790000|2022-05-03 14:56:30|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|0
1651589800000|2022-05-03 14:56:40|30054.41|30054.41|30062.08|30062.08|30062.08|30062.08|30054.41|30054.41|0
1651589810000|2022-05-03 14:56:50|30058.55|30058.55|30058.55|30058.55|30058.55|30058.55|30058.55|30058.55|0
1651589820000|2022-05-03 14:57:00|30065.62|30065.62|30066.22|30066.22|30066.22|30066.22|30065.62|30065.62|0
1651589830000|2022-05-03 14:57:10|30069.75|30069.75|30069.75|30069.75|30069.75|30069.75|30069.75|30069.75|0
1651589850000|2022-05-03 14:57:30|30066.22|30066.22|30062.68|30062.68|30066.22|30066.22|30062.68|30062.68|0
1651589860000|2022-05-03 14:57:40|30059.15|30059.15|30059.15|30059.15|30059.15|30059.15|30059.15|30059.15|0
1651589870000|2022-05-03 14:57:50|30066.22|30066.22|30069.75|30069.75|30069.75|30069.75|30066.22|30066.22|0
1651589880000|2022-05-03 14:58:00|30062.68|30062.68|30059.15|30059.15|30062.68|30062.68|30059.15|30059.15|0
1651589920000|2022-05-03 14:58:40|30059.45|30059.45|30070.05|30070.05|30070.05|30070.05|30059.45|30059.45|0
1651589930000|2022-05-03 14:58:50|30077.12|30077.12|30077.12|30077.12|30077.12|30077.12|30077.12|30077.12|0
1651589940000|2022-05-03 14:59:00|30084.19|30084.19|30084.19|30084.19|30087.73|30087.73|30084.19|30084.19|0
1651589960000|2022-05-03 14:59:20|30080.66|30080.66|30080.66|30080.66|30080.66|30080.66|30080.66|30080.66|0
1651589990000|2022-05-03 14:59:50|30073.59|30073.59|30073.59|30073.59|30073.59|30073.59|30073.59|30073.59|0
1651590020000|2022-05-03 15:00:20|30070.05|30070.05|30062.98|30062.98|30070.05|30070.05|30062.98|30062.98|0
1651590030000|2022-05-03 15:00:30|30059.45|30059.45|30059.45|30059.45|30059.45|30059.45|30059.45|30059.45|0
1651590040000|2022-05-03 15:00:40|30062.98|30062.98|30062.98|30062.98|30062.98|30062.98|30062.98|30062.98|0
1651590050000|2022-05-03 15:00:50|30059.45|30059.45|30067.34|30067.34|30067.34|30067.34|30059.45|30059.45|0
1651590060000|2022-05-03 15:01:00|30067.75|30067.75|30060.68|30060.68|30067.75|30067.75|30060.68|30060.68|0
1651590070000|2022-05-03 15:01:10|30064.21|30064.21|30060.68|30060.68|30064.21|30064.21|30060.68|30060.68|0
1651590080000|2022-05-03 15:01:20|30060.38|30060.38|30067.45|30067.45|30067.45|30067.45|30060.38|30060.38|0
1651590090000|2022-05-03 15:01:30|30067.69|30067.69|30067.93|30067.93|30067.93|30067.93|30064.4|30064.4|0
1651590100000|2022-05-03 15:01:40|30060.86|30060.86|30057.33|30057.33|30060.86|30060.86|30057.33|30057.33|0
1651590110000|2022-05-03 15:01:50|30053.79|30053.79|30064.4|30064.4|30064.4|30064.4|30053.79|30053.79|0
1651590120000|2022-05-03 15:02:00|30067.93|30067.93|30064.4|30064.4|30067.93|30067.93|30064.4|30064.4|0
1651590130000|2022-05-03 15:02:10|30067.93|30067.93|30064.4|30064.4|30067.93|30067.93|30064.4|30064.4|0
1651590140000|2022-05-03 15:02:20|30064.16|30064.16|30071.22|30071.22|30071.22|30071.22|30064.16|30064.16|0
1651590150000|2022-05-03 15:02:30|30067.69|30067.69|30067.69|30067.69|30067.69|30067.69|30064.16|30064.16|0
1651590160000|2022-05-03 15:02:40|30064.16|30064.16|30064.16|30064.16|30064.16|30064.16|30064.16|30064.16|0
1651590180000|2022-05-03 15:03:00|30067.69|30067.69|30070.82|30070.82|30070.82|30070.82|30063.75|30063.75|0
1651590190000|2022-05-03 15:03:10|30063.75|30063.75|30067.28|30067.28|30067.28|30067.28|30063.75|30063.75|0
1651590200000|2022-05-03 15:03:20|30070.82|30070.82|30071.12|30071.12|30071.12|30071.12|30070.82|30070.82|0
1651590210000|2022-05-03 15:03:30|30070.82|30070.82|30067.69|30067.69|30071.22|30071.22|30063.75|30063.75|0
1651590220000|2022-05-03 15:03:40|30071.22|30071.22|30064.16|30064.16|30071.22|30071.22|30064.16|30064.16|0
1651590240000|2022-05-03 15:04:00|30060.62|30060.62|30060.62|30060.62|30060.62|30060.62|30060.62|30060.62|0
1651590260000|2022-05-03 15:04:20|30057.09|30057.09|30071.22|30071.22|30071.53|30071.53|30057.09|30057.09|0
1651590270000|2022-05-03 15:04:30|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|0
1651590280000|2022-05-03 15:04:40|30081.83|30081.83|30085.36|30085.36|30085.36|30085.36|30081.83|30081.83|0
1651590290000|2022-05-03 15:04:50|30088.9|30088.9|30088.9|30088.9|30088.9|30088.9|30088.9|30088.9|0
1651590300000|2022-05-03 15:05:00|30092.43|30092.43|30092.68|30092.68|30092.68|30092.68|30092.43|30092.43|0
1651590310000|2022-05-03 15:05:10|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|0
1651590320000|2022-05-03 15:05:20|30099.75|30099.75|30096.21|30096.21|30099.75|30099.75|30092.68|30092.68|0
1651590330000|2022-05-03 15:05:30|30099.75|30099.75|30099.75|30099.75|30099.75|30099.75|30099.75|30099.75|0
1651590340000|2022-05-03 15:05:40|30096.21|30096.21|30098.52|30098.52|30103.28|30103.28|30094.98|30094.98|0
1651590350000|2022-05-03 15:05:50|30102.05|30102.05|30102.05|30102.05|30102.05|30102.05|30102.05|30102.05|0
1651590360000|2022-05-03 15:06:00|30098.52|30098.52|30095.8|30095.8|30099.34|30099.34|30095.8|30095.8|0
1651590370000|2022-05-03 15:06:10|30088.73|30088.73|30102.46|30102.46|30102.46|30102.46|30081.66|30081.66|0
1651590380000|2022-05-03 15:06:20|30106|30106|30109.53|30109.53|30109.53|30109.53|30106|30106|0
1651590390000|2022-05-03 15:06:30|30120.14|30120.14|30109.53|30109.53|30120.14|30120.14|30109.53|30109.53|0
1651590400000|2022-05-03 15:06:40|30120.14|30120.14|30120.74|30120.74|30124.27|30124.27|30120.14|30120.14|0
1651590420000|2022-05-03 15:07:00|30117.2|30117.2|30113.67|30113.67|30117.2|30117.2|30113.67|30113.67|0
1651590430000|2022-05-03 15:07:10|30110.13|30110.13|30113.67|30113.67|30113.67|30113.67|30110.13|30110.13|0
1651590440000|2022-05-03 15:07:20|30121.04|30121.04|30121.04|30121.04|30121.04|30121.04|30121.04|30121.04|0
1651590450000|2022-05-03 15:07:30|30113.97|30113.97|30115.2|30115.2|30115.2|30115.2|30110.43|30110.43|0
1651590460000|2022-05-03 15:07:40|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|0
1651590480000|2022-05-03 15:08:00|30129.34|30129.34|30129.34|30129.34|30129.34|30129.34|30129.34|30129.34|0
1651590490000|2022-05-03 15:08:10|30125.8|30125.8|30132.87|30132.87|30133.17|30133.17|30125.8|30125.8|0
1651590500000|2022-05-03 15:08:20|30136.41|30136.41|30143.78|30143.78|30143.78|30143.78|30136.41|30136.41|0
1651590510000|2022-05-03 15:08:30|30136.71|30136.71|30140.24|30140.24|30140.24|30140.24|30136.71|30136.71|0
1651590520000|2022-05-03 15:08:40|30143.78|30143.78|30144.19|30144.19|30144.19|30144.19|30143.78|30143.78|0
1651590530000|2022-05-03 15:08:50|30140.65|30140.65|30147.72|30147.72|30147.72|30147.72|30140.65|30140.65|0
1651590550000|2022-05-03 15:09:10|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|0
1651590560000|2022-05-03 15:09:20|30151.5|30151.5|30147.96|30147.96|30151.5|30151.5|30147.96|30147.96|0
1651590570000|2022-05-03 15:09:30|30144.43|30144.43|30147.96|30147.96|30147.96|30147.96|30144.43|30144.43|0
1651590590000|2022-05-03 15:09:50|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|0
1651590600000|2022-05-03 15:10:00|30144.43|30144.43|30140.07|30140.07|30144.43|30144.43|30140.07|30140.07|0
1651590610000|2022-05-03 15:10:10|30143.61|30143.61|30147.14|30147.14|30147.14|30147.14|30143.61|30143.61|0
1651590630000|2022-05-03 15:10:30|30154.21|30154.21|30154.21|30154.21|30154.21|30154.21|30154.21|30154.21|0
1651590640000|2022-05-03 15:10:40|30157.75|30157.75|30161.28|30161.28|30164.82|30164.82|30154.21|30154.21|0
1651590650000|2022-05-03 15:10:50|30160.98|30160.98|30146.95|30146.95|30161.39|30161.39|30146.95|30146.95|0
1651590660000|2022-05-03 15:11:00|30146.47|30146.47|30142.93|30142.93|30146.47|30146.47|30139.4|30139.4|0
1651590670000|2022-05-03 15:11:10|30146.47|30146.47|30146.47|30146.47|30146.47|30146.47|30146.47|30146.47|0
1651590680000|2022-05-03 15:11:20|30150|30150|30146.06|30146.06|30150|30150|30146.06|30146.06|0
1651590690000|2022-05-03 15:11:30|30142.52|30142.52|30149.29|30149.29|30149.29|30149.29|30142.52|30142.52|0
1651590710000|2022-05-03 15:11:50|30145.76|30145.76|30145.76|30145.76|30145.76|30145.76|30145.76|30145.76|0
1651590720000|2022-05-03 15:12:00|30149.29|30149.29|30156.36|30156.36|30156.36|30156.36|30149.29|30149.29|0
1651590730000|2022-05-03 15:12:10|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|0
1651590740000|2022-05-03 15:12:20|30160.2|30160.2|30159.9|30159.9|30160.2|30160.2|30156.36|30156.36|0
1651590750000|2022-05-03 15:12:30|30163.43|30163.43|30163.73|30163.73|30163.73|30163.73|30163.43|30163.43|0
1651590760000|2022-05-03 15:12:40|30160.2|30160.2|30160.2|30160.2|30160.2|30160.2|30160.2|30160.2|0
1651590770000|2022-05-03 15:12:50|30156.66|30156.66|30142.52|30142.52|30160.2|30160.2|30142.52|30142.52|0
1651590780000|2022-05-03 15:13:00|30138.99|30138.99|30145.82|30145.82|30146.06|30146.06|30138.99|30138.99|0
1651590790000|2022-05-03 15:13:10|30142.28|30142.28|30142.28|30142.28|30142.28|30142.28|30142.28|30142.28|0
1651590800000|2022-05-03 15:13:20|30138.75|30138.75|30142.28|30142.28|30142.28|30142.28|30138.75|30138.75|0
1651590810000|2022-05-03 15:13:30|30145.82|30145.82|30145.82|30145.82|30145.82|30145.82|30145.82|30145.82|0
1651590820000|2022-05-03 15:13:40|30124.61|30124.61|30131.68|30131.68|30131.68|30131.68|30121.07|30121.07|0
1651590830000|2022-05-03 15:13:50|30135.21|30135.21|30135.21|30135.21|30135.21|30135.21|30135.21|30135.21|0
1651590840000|2022-05-03 15:14:00|30135.45|30135.45|30135.7|30135.7|30135.7|30135.7|30132.16|30132.16|0
1651590860000|2022-05-03 15:14:20|30139.23|30139.23|30142.52|30142.52|30142.52|30142.52|30138.99|30138.99|0
1651590880000|2022-05-03 15:14:40|30153.73|30153.73|30154.27|30154.27|30154.27|30154.27|30153.73|30153.73|0
1651590890000|2022-05-03 15:14:50|30154.03|30154.03|30154.16|30154.16|30154.33|30154.33|30153.92|30153.92|0
1651590900000|2022-05-03 15:15:00|30161.23|30161.23|30180.22|30180.22|30183.75|30183.75|30161.23|30161.23|0
1651590910000|2022-05-03 15:15:10|30179.98|30179.98|30176.44|30176.44|30179.98|30179.98|30176.44|30176.44|0
1651590920000|2022-05-03 15:15:20|30179.98|30179.98|30176.44|30176.44|30179.98|30179.98|30172.91|30172.91|0
1651590930000|2022-05-03 15:15:30|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|0
1651590940000|2022-05-03 15:15:40|30183.51|30183.51|30183.51|30183.51|30187.05|30187.05|30183.51|30183.51|0
1651590950000|2022-05-03 15:15:50|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|0
1651590960000|2022-05-03 15:16:00|30187.05|30187.05|30176.44|30176.44|30190.58|30190.58|30169.37|30169.37|0
1651590980000|2022-05-03 15:16:20|30172.91|30172.91|30172.91|30172.91|30172.91|30172.91|30172.91|30172.91|0
1651590990000|2022-05-03 15:16:30|30179.98|30179.98|30176.44|30176.44|30179.98|30179.98|30172.91|30172.91|0
1651591000000|2022-05-03 15:16:40|30172.91|30172.91|30176.44|30176.44|30179.98|30179.98|30172.91|30172.91|0
1651591010000|2022-05-03 15:16:50|30172.91|30172.91|30176.44|30176.44|30176.44|30176.44|30172.91|30172.91|0
1651591020000|2022-05-03 15:17:00|30169.37|30169.37|30169.37|30169.37|30172.91|30172.91|30169.37|30169.37|0
1651591030000|2022-05-03 15:17:10|30165.84|30165.84|30165.84|30165.84|30165.84|30165.84|30162.3|30162.3|0
1651591040000|2022-05-03 15:17:20|30169.37|30169.37|30147.15|30147.15|30169.37|30169.37|30140.08|30140.08|0
1651591060000|2022-05-03 15:17:40|30143.62|30143.62|30143.62|30143.62|30143.62|30143.62|30143.62|30143.62|0
1651591070000|2022-05-03 15:17:50|30147.15|30147.15|30125.94|30125.94|30147.15|30147.15|30125.94|30125.94|0
1651591090000|2022-05-03 15:18:10|30122.41|30122.41|30125.94|30125.94|30125.94|30125.94|30122.41|30122.41|0
1651591100000|2022-05-03 15:18:20|30126.35|30126.35|30133.42|30133.42|30136.96|30136.96|30126.35|30126.35|0
1651591110000|2022-05-03 15:18:30|30122.82|30122.82|30122.82|30122.82|30122.82|30122.82|30122.82|30122.82|0
1651591130000|2022-05-03 15:18:50|30119.28|30119.28|30129.89|30129.89|30129.89|30129.89|30119.28|30119.28|0
1651591140000|2022-05-03 15:19:00|30126.35|30126.35|30122.82|30122.82|30126.35|30126.35|30122.82|30122.82|0
1651591150000|2022-05-03 15:19:10|30119.28|30119.28|30119.28|30119.28|30119.28|30119.28|30119.28|30119.28|0
1651591160000|2022-05-03 15:19:20|30115.75|30115.75|30115.75|30115.75|30115.75|30115.75|30115.75|30115.75|0
1651591170000|2022-05-03 15:19:30|30119.28|30119.28|30115.75|30115.75|30119.28|30119.28|30115.75|30115.75|0
1651591180000|2022-05-03 15:19:40|30119.28|30119.28|30122.82|30122.82|30122.82|30122.82|30119.28|30119.28|0
1651591190000|2022-05-03 15:19:50|30134.32|30134.32|30137.86|30137.86|30137.86|30137.86|30134.32|30134.32|0
1651591200000|2022-05-03 15:20:00|30141.39|30141.39|30141.39|30141.39|30141.39|30141.39|30137.86|30137.86|0
1651591210000|2022-05-03 15:20:10|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|0
1651591220000|2022-05-03 15:20:20|30138.16|30138.16|30138.16|30138.16|30138.16|30138.16|30138.16|30138.16|0
1651591230000|2022-05-03 15:20:30|30134.62|30134.62|30141.39|30141.39|30141.39|30141.39|30134.32|30134.32|0
1651591240000|2022-05-03 15:20:40|30137.86|30137.86|30134.32|30134.32|30137.86|30137.86|30134.32|30134.32|0
1651591250000|2022-05-03 15:20:50|30137.86|30137.86|30148.7|30148.7|30148.7|30148.7|30137.86|30137.86|0
1651591260000|2022-05-03 15:21:00|30145.17|30145.17|30148.7|30148.7|30148.7|30148.7|30145.17|30145.17|0
1651591270000|2022-05-03 15:21:10|30148.95|30148.95|30148.95|30148.95|30148.95|30148.95|30148.95|30148.95|0
1651591280000|2022-05-03 15:21:20|30148.7|30148.7|30148.7|30148.7|30148.7|30148.7|30148.7|30148.7|0
1651591300000|2022-05-03 15:21:40|30152.24|30152.24|30148.7|30148.7|30152.24|30152.24|30148.7|30148.7|0
1651591310000|2022-05-03 15:21:50|30148.46|30148.46|30148.46|30148.46|30148.46|30148.46|30148.46|30148.46|0
1651591320000|2022-05-03 15:22:00|30152|30152|30155.94|30155.94|30159.48|30159.48|30152|30152|0
1651591330000|2022-05-03 15:22:10|30159.48|30159.48|30166.55|30166.55|30170.08|30170.08|30159.48|30159.48|0
1651591350000|2022-05-03 15:22:30|30168.05|30168.05|30160.98|30160.98|30168.05|30168.05|30160.98|30160.98|0
1651591360000|2022-05-03 15:22:40|30164.51|30164.51|30168.05|30168.05|30168.05|30168.05|30164.51|30164.51|0
1651591370000|2022-05-03 15:22:50|30171.58|30171.58|30171.58|30171.58|30175.12|30175.12|30168.05|30168.05|0
1651591380000|2022-05-03 15:23:00|30171.34|30171.34|30171.34|30171.34|30171.34|30171.34|30171.34|30171.34|0
1651591390000|2022-05-03 15:23:10|30174.88|30174.88|30178.41|30178.41|30178.41|30178.41|30174.88|30174.88|0
1651591400000|2022-05-03 15:23:20|30171.34|30171.34|30178.41|30178.41|30178.41|30178.41|30171.34|30171.34|0
1651591410000|2022-05-03 15:23:30|30181.95|30181.95|30181.95|30181.95|30181.95|30181.95|30181.95|30181.95|0
1651591420000|2022-05-03 15:23:40|30182.43|30182.43|30185.97|30185.97|30185.97|30185.97|30182.43|30182.43|0
1651591430000|2022-05-03 15:23:50|30189.5|30189.5|30189.91|30189.91|30189.91|30189.91|30189.5|30189.5|0
1651591440000|2022-05-03 15:24:00|30190.51|30190.51|30197.58|30197.58|30201.12|30201.12|30190.51|30190.51|0
1651591450000|2022-05-03 15:24:10|30201.12|30201.12|30204.65|30204.65|30204.65|30204.65|30201.12|30201.12|0
1651591460000|2022-05-03 15:24:20|30208.19|30208.19|30211.72|30211.72|30211.72|30211.72|30208.19|30208.19|0
1651591470000|2022-05-03 15:24:30|30204.65|30204.65|30204.65|30204.65|30204.65|30204.65|30204.65|30204.65|0
1651591480000|2022-05-03 15:24:40|30208.19|30208.19|30215.86|30215.86|30219.39|30219.39|30208.19|30208.19|0
1651591490000|2022-05-03 15:24:50|30212.32|30212.32|30219.39|30219.39|30219.39|30219.39|30212.32|30212.32|0
1651591500000|2022-05-03 15:25:00|30215.86|30215.86|30205.25|30205.25|30215.86|30215.86|30201.72|30201.72|0
1651591510000|2022-05-03 15:25:10|30204.95|30204.95|30204.95|30204.95|30204.95|30204.95|30204.95|30204.95|0
1651591520000|2022-05-03 15:25:20|30212.02|30212.02|30204.95|30204.95|30212.02|30212.02|30204.95|30204.95|0
1651591530000|2022-05-03 15:25:30|30201.42|30201.42|30201.42|30201.42|30201.42|30201.42|30194.35|30194.35|0
1651591540000|2022-05-03 15:25:40|30201.72|30201.72|30208.79|30208.79|30208.79|30208.79|30201.72|30201.72|0
1651591550000|2022-05-03 15:25:50|30209.03|30209.03|30209.03|30209.03|30209.03|30209.03|30201.96|30201.96|0
1651591560000|2022-05-03 15:26:00|30205.49|30205.49|30201.96|30201.96|30205.49|30205.49|30201.96|30201.96|0
1651591570000|2022-05-03 15:26:10|30201.66|30201.66|30201.96|30201.96|30201.96|30201.96|30201.66|30201.66|0
1651591580000|2022-05-03 15:26:20|30205.49|30205.49|30209.03|30209.03|30212.56|30212.56|30205.49|30205.49|0
1651591600000|2022-05-03 15:26:40|30212.56|30212.56|30212.56|30212.56|30212.56|30212.56|30212.56|30212.56|0
1651591610000|2022-05-03 15:26:50|30209.03|30209.03|30208.62|30208.62|30209.03|30209.03|30208.62|30208.62|0
1651591620000|2022-05-03 15:27:00|30212.15|30212.15|30190.53|30190.53|30212.15|30212.15|30190.53|30190.53|0
1651591630000|2022-05-03 15:27:10|30194.07|30194.07|30187.3|30187.3|30194.07|30194.07|30179.93|30179.93|0
1651591640000|2022-05-03 15:27:20|30183.76|30183.76|30183.76|30183.76|30183.76|30183.76|30183.76|30183.76|0
1651591650000|2022-05-03 15:27:30|30184.37|30184.37|30180.53|30180.53|30191.44|30191.44|30180.53|30180.53|0
1651591690000|2022-05-03 15:28:10|30180.83|30180.83|30180.53|30180.53|30180.83|30180.83|30180.23|30180.23|0
1651591700000|2022-05-03 15:28:20|30173.46|30173.46|30162.86|30162.86|30173.46|30173.46|30162.86|30162.86|0
1651591710000|2022-05-03 15:28:30|30163.68|30163.68|30160.14|30160.14|30163.68|30163.68|30160.14|30160.14|0
1651591720000|2022-05-03 15:28:40|30156.61|30156.61|30146|30146|30156.61|30156.61|30146|30146|0
1651591730000|2022-05-03 15:28:50|30149.54|30149.54|30142.47|30142.47|30149.54|30149.54|30142.47|30142.47|0
1651591740000|2022-05-03 15:29:00|30135.4|30135.4|30131.86|30131.86|30135.4|30135.4|30131.86|30131.86|0
1651591750000|2022-05-03 15:29:10|30135.4|30135.4|30138.93|30138.93|30138.93|30138.93|30135.4|30135.4|0
1651591760000|2022-05-03 15:29:20|30131.86|30131.86|30146|30146|30146|30146|30124.79|30124.79|0
1651591770000|2022-05-03 15:29:30|30142.47|30142.47|30131.56|30131.56|30142.47|30142.47|30131.56|30131.56|0
1651591780000|2022-05-03 15:29:40|30138.63|30138.63|30142.77|30142.77|30146.3|30146.3|30128.03|30128.03|0
1651591790000|2022-05-03 15:29:50|30132.16|30132.16|30117.5|30117.5|30139.23|30139.23|30117.5|30117.5|0
1651648500000|2022-05-04 07:15:00|30061.7|30061.7|30040.19|30040.19|30061.7|30061.7|30040.19|30040.19|0
1651648510000|2022-05-04 07:15:10|30043.72|30043.72|30051.69|30051.69|30051.69|30051.69|30043.72|30043.72|0
1651648520000|2022-05-04 07:15:20|30048.16|30048.16|30044.62|30044.62|30048.16|30048.16|30044.62|30044.62|0
1651648540000|2022-05-04 07:15:40|30037.55|30037.55|30026.95|30026.95|30037.55|30037.55|30026.95|30026.95|0
1651648550000|2022-05-04 07:15:50|30019.88|30019.88|30030.48|30030.48|30030.48|30030.48|30019.88|30019.88|0
1651648560000|2022-05-04 07:16:00|30016.34|30016.34|30016.34|30016.34|30016.34|30016.34|30016.34|30016.34|0
1651648570000|2022-05-04 07:16:10|30009.27|30009.27|30005.74|30005.74|30009.27|30009.27|30005.74|30005.74|0
1651648580000|2022-05-04 07:16:20|30009.27|30009.27|30012.81|30012.81|30012.81|30012.81|30009.27|30009.27|0
1651648590000|2022-05-04 07:16:30|30011.31|30011.31|30014.84|30014.84|30021.91|30021.91|30011.31|30011.31|0
1651648610000|2022-05-04 07:16:50|30021.91|30021.91|30014.84|30014.84|30021.91|30021.91|30014.84|30014.84|0
1651648620000|2022-05-04 07:17:00|30007.77|30007.77|29985.96|29985.96|30007.77|30007.77|29985.96|29985.96|0
1651648630000|2022-05-04 07:17:10|30014.24|30014.24|30017.78|30017.78|30017.78|30017.78|30014.24|30014.24|0
1651648650000|2022-05-04 07:17:30|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|0
1651648660000|2022-05-04 07:17:40|29996.57|29996.57|29993.03|29993.03|29996.57|29996.57|29993.03|29993.03|0
1651648670000|2022-05-04 07:17:50|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|0
1651648690000|2022-05-04 07:18:10|30003.64|30003.64|30007.24|30007.24|30007.24|30007.24|30003.64|30003.64|0
1651648700000|2022-05-04 07:18:20|30010.78|30010.78|30010.78|30010.78|30010.78|30010.78|30010.78|30010.78|0
1651648710000|2022-05-04 07:18:30|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|0
1651648720000|2022-05-04 07:18:40|30014.31|30014.31|30014.31|30014.31|30014.31|30014.31|30014.31|30014.31|0
1651648730000|2022-05-04 07:18:50|30020.48|30020.48|30027.55|30027.55|30031.08|30031.08|30020.48|30020.48|0
1651648740000|2022-05-04 07:19:00|30034.62|30034.62|30024.24|30024.24|30034.62|30034.62|30020.71|30020.71|0
1651648750000|2022-05-04 07:19:10|30020.71|30020.71|29987.77|29987.77|30020.71|30020.71|29987.77|29987.77|0
1651648760000|2022-05-04 07:19:20|29998.38|29998.38|30000.68|30000.68|30000.68|30000.68|29997.15|29997.15|0
1651648790000|2022-05-04 07:19:50|29997.15|29997.15|29997.98|29997.98|29997.98|29997.98|29994.45|29994.45|0
1651648810000|2022-05-04 07:20:10|30000.08|30000.08|30001.28|30001.28|30001.28|30001.28|30000.08|30000.08|0
1651648820000|2022-05-04 07:20:20|30003.33|30003.33|30011.63|30011.63|30012.04|30012.04|30003.33|30003.33|0
1651648830000|2022-05-04 07:20:30|30008.1|30008.1|30004.56|30004.56|30008.1|30008.1|30004.56|30004.56|0
1651648840000|2022-05-04 07:20:40|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|0
1651648850000|2022-05-04 07:20:50|29979.82|29979.82|29983.35|29983.35|29983.35|29983.35|29979.82|29979.82|0
1651648880000|2022-05-04 07:21:20|29982.53|29982.53|29978.18|29978.18|29982.53|29982.53|29978.18|29978.18|0
1651648890000|2022-05-04 07:21:30|29967.57|29967.57|29978.18|29978.18|29978.18|29978.18|29967.57|29967.57|0
1651648900000|2022-05-04 07:21:40|29978.78|29978.78|29982.32|29982.32|29982.32|29982.32|29978.78|29978.78|0
1651648910000|2022-05-04 07:21:50|29975.25|29975.25|29971.71|29971.71|29975.25|29975.25|29971.71|29971.71|0
1651648920000|2022-05-04 07:22:00|29963.74|29963.74|29971.93|29971.93|29971.93|29971.93|29963.74|29963.74|0
1651648940000|2022-05-04 07:22:20|29970.43|29970.43|29973.96|29973.96|29973.96|29973.96|29970.43|29970.43|0
1651648950000|2022-05-04 07:22:30|29977.2|29977.2|29984.27|29984.27|29984.27|29984.27|29973.66|29973.66|0
1651648960000|2022-05-04 07:22:40|29983.97|29983.97|29987.5|29987.5|29987.5|29987.5|29983.97|29983.97|0
1651648970000|2022-05-04 07:22:50|29989|29989|29989|29989|29989|29989|29989|29989|0
1651648980000|2022-05-04 07:23:00|29992.54|29992.54|29992.54|29992.54|29992.54|29992.54|29992.54|29992.54|0
1651648990000|2022-05-04 07:23:10|29990.74|29990.74|29990.74|29990.74|29990.74|29990.74|29990.74|29990.74|0
1651649000000|2022-05-04 07:23:20|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|0
1651649010000|2022-05-04 07:23:30|29997.81|29997.81|29997.81|29997.81|29997.81|29997.81|29997.81|29997.81|0
1651649020000|2022-05-04 07:23:40|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|0
1651649030000|2022-05-04 07:23:50|29997.81|29997.81|29997.81|29997.81|29997.81|29997.81|29997.81|29997.81|0
1651649040000|2022-05-04 07:24:00|30004.88|30004.88|30006.98|30006.98|30008.41|30008.41|30004.88|30004.88|0
1651649050000|2022-05-04 07:24:10|30005.78|30005.78|29998.71|29998.71|30005.78|30005.78|29998.71|29998.71|0
1651649070000|2022-05-04 07:24:30|30005.78|30005.78|29998.71|29998.71|30005.78|30005.78|29998.71|29998.71|0
1651649090000|2022-05-04 07:24:50|29995.17|29995.17|29993.67|29993.67|29995.17|29995.17|29992.47|29992.47|0
1651649110000|2022-05-04 07:25:10|29990.13|29990.13|29990.13|29990.13|29990.13|29990.13|29990.13|29990.13|0
1651649120000|2022-05-04 07:25:20|29986.6|29986.6|29986.6|29986.6|29990.13|29990.13|29983.06|29983.06|0
1651649130000|2022-05-04 07:25:30|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|0
1651649140000|2022-05-04 07:25:40|29984.57|29984.57|29984.57|29984.57|29991.64|29991.64|29984.57|29984.57|0
1651649160000|2022-05-04 07:26:00|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|0
1651649170000|2022-05-04 07:26:10|29963.36|29963.36|29963.36|29963.36|29963.36|29963.36|29963.36|29963.36|0
1651649180000|2022-05-04 07:26:20|29952.75|29952.75|29956.29|29956.29|29956.29|29956.29|29952.75|29952.75|0
1651649190000|2022-05-04 07:26:30|29954.49|29954.49|29965.09|29965.09|29965.09|29965.09|29954.49|29954.49|0
1651649200000|2022-05-04 07:26:40|29961.56|29961.56|29950.95|29950.95|29961.56|29961.56|29950.95|29950.95|0
1651649210000|2022-05-04 07:26:50|29954.49|29954.49|29958.02|29958.02|29958.02|29958.02|29954.49|29954.49|0
1651649220000|2022-05-04 07:27:00|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|0
1651649240000|2022-05-04 07:27:20|29953.26|29953.26|29958.19|29958.19|29959.42|29959.42|29952.35|29952.35|0
1651649260000|2022-05-04 07:27:40|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|0
1651649270000|2022-05-04 07:27:50|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|0
1651649280000|2022-05-04 07:28:00|29968.8|29968.8|29965.26|29965.26|29972.33|29972.33|29965.26|29965.26|0
1651649290000|2022-05-04 07:28:10|29975.87|29975.87|29972.33|29972.33|29975.87|29975.87|29972.33|29972.33|0
1651649300000|2022-05-04 07:28:20|29968.8|29968.8|29979.4|29979.4|29979.4|29979.4|29965.26|29965.26|0
1651649310000|2022-05-04 07:28:30|29975.87|29975.87|29972.33|29972.33|29975.87|29975.87|29972.33|29972.33|0
1651649320000|2022-05-04 07:28:40|29979.4|29979.4|29972.33|29972.33|29979.4|29979.4|29972.33|29972.33|0
1651649330000|2022-05-04 07:28:50|29968.8|29968.8|29971.73|29971.73|29972.33|29972.33|29968.8|29968.8|0
1651649340000|2022-05-04 07:29:00|29957.59|29957.59|29964.66|29964.66|29964.66|29964.66|29957.59|29957.59|0
1651649350000|2022-05-04 07:29:10|29961.13|29961.13|29961.13|29961.13|29961.13|29961.13|29961.13|29961.13|0
1651649360000|2022-05-04 07:29:20|29961.37|29961.37|29961.37|29961.37|29961.37|29961.37|29961.37|29961.37|0
1651649370000|2022-05-04 07:29:30|29954.3|29954.3|29950.47|29950.47|29954.3|29954.3|29949.56|29949.56|0
1651649380000|2022-05-04 07:29:40|29946.93|29946.93|29946.45|29946.45|29946.93|29946.93|29946.45|29946.45|0
1651649390000|2022-05-04 07:29:50|29949.98|29949.98|29949.98|29949.98|29949.98|29949.98|29949.98|29949.98|0
1651649400000|2022-05-04 07:30:00|29946.45|29946.45|29946.45|29946.45|29946.45|29946.45|29946.45|29946.45|0
1651649410000|2022-05-04 07:30:10|29953.52|29953.52|29953.99|29953.99|29954.72|29954.72|29953.52|29953.52|0
1651649420000|2022-05-04 07:30:20|29957.53|29957.53|29957.53|29957.53|29957.53|29957.53|29957.53|29957.53|0
1651649430000|2022-05-04 07:30:30|29956.93|29956.93|29956.93|29956.93|29956.93|29956.93|29956.93|29956.93|0
1651649440000|2022-05-04 07:30:40|29960.46|29960.46|29964|29964|29964|29964|29960.46|29960.46|0
1651649450000|2022-05-04 07:30:50|29967.53|29967.53|29967.53|29967.53|29967.53|29967.53|29967.53|29967.53|0
1651649460000|2022-05-04 07:31:00|29981.67|29981.67|29982.4|29982.4|29982.4|29982.4|29981.67|29981.67|0
1651649480000|2022-05-04 07:31:20|29989.47|29989.47|29985.52|29985.52|29993|29993|29985.52|29985.52|0
1651649490000|2022-05-04 07:31:30|29981.99|29981.99|29989.06|29989.06|29989.06|29989.06|29981.99|29981.99|0
1651649500000|2022-05-04 07:31:40|29985.52|29985.52|29985.52|29985.52|29985.52|29985.52|29985.52|29985.52|0
1651649510000|2022-05-04 07:31:50|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|0
1651649520000|2022-05-04 07:32:00|29985.52|29985.52|29991.99|29991.99|29992.59|29992.59|29985.52|29985.52|0
1651649530000|2022-05-04 07:32:10|29988.46|29988.46|29992.23|29992.23|29992.23|29992.23|29988.46|29988.46|0
1651649540000|2022-05-04 07:32:20|29995.77|29995.77|29992.23|29992.23|29995.77|29995.77|29992.23|29992.23|0
1651649550000|2022-05-04 07:32:30|29991.93|29991.93|29988.4|29988.4|29991.93|29991.93|29981.33|29981.33|0
1651649560000|2022-05-04 07:32:40|29987.2|29987.2|29987.2|29987.2|29987.2|29987.2|29987.2|29987.2|0
1651649570000|2022-05-04 07:32:50|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|0
1651649580000|2022-05-04 07:33:00|29976.59|29976.59|29969.52|29969.52|29976.59|29976.59|29969.52|29969.52|0
1651649590000|2022-05-04 07:33:10|29965.99|29965.99|29973.06|29973.06|29973.06|29973.06|29965.99|29965.99|0
1651649600000|2022-05-04 07:33:20|29976.59|29976.59|29976.59|29976.59|29976.59|29976.59|29976.59|29976.59|0
1651649610000|2022-05-04 07:33:30|29987.2|29987.2|29987.2|29987.2|29987.2|29987.2|29987.2|29987.2|0
1651649620000|2022-05-04 07:33:40|29990.73|29990.73|29994.27|29994.27|29994.27|29994.27|29990.73|29990.73|0
1651649650000|2022-05-04 07:34:10|29997.8|29997.8|29997.8|29997.8|29997.8|29997.8|29997.8|29997.8|0
1651649660000|2022-05-04 07:34:20|30001.34|30001.34|30004.87|30004.87|30004.87|30004.87|30001.34|30001.34|0
1651649670000|2022-05-04 07:34:30|30008.41|30008.41|30008.41|30008.41|30008.41|30008.41|30008.41|30008.41|0
1651649690000|2022-05-04 07:34:50|30007.8|30007.8|30007.08|30007.08|30011.34|30011.34|30007.08|30007.08|0
1651649700000|2022-05-04 07:35:00|30006.59|30006.59|30006.59|30006.59|30006.59|30006.59|30006.59|30006.59|0
1651649710000|2022-05-04 07:35:10|30006.35|30006.35|30005.63|30005.63|30006.35|30006.35|30005.63|30005.63|0
1651649720000|2022-05-04 07:35:20|30005.03|30005.03|30001.19|30001.19|30008.26|30008.26|30001.19|30001.19|0
1651649740000|2022-05-04 07:35:40|30004.72|30004.72|30008.26|30008.26|30011.79|30011.79|30004.72|30004.72|0
1651649750000|2022-05-04 07:35:50|30015.33|30015.33|30015.33|30015.33|30015.33|30015.33|30015.33|30015.33|0
1651649770000|2022-05-04 07:36:10|30011.79|30011.79|30011.49|30011.49|30011.79|30011.79|30011.49|30011.49|0
1651649780000|2022-05-04 07:36:20|30000.29|30000.29|30003.52|30003.52|30003.82|30003.82|30000.29|30000.29|0
1651649790000|2022-05-04 07:36:30|29989.38|29989.38|29989.38|29989.38|29989.38|29989.38|29989.38|29989.38|0
1651649800000|2022-05-04 07:36:40|29985.85|29985.85|29982.31|29982.31|29985.85|29985.85|29982.31|29982.31|0
1651649810000|2022-05-04 07:36:50|29989.38|29989.38|29989.38|29989.38|29989.38|29989.38|29989.38|29989.38|0
1651649820000|2022-05-04 07:37:00|29999.99|29999.99|29996.45|29996.45|29999.99|29999.99|29996.45|29996.45|0
1651649830000|2022-05-04 07:37:10|29999.99|29999.99|29999.99|29999.99|29999.99|29999.99|29999.99|29999.99|0
1651649840000|2022-05-04 07:37:20|30000.29|30000.29|30000.29|30000.29|30000.29|30000.29|30000.29|30000.29|0
1651649850000|2022-05-04 07:37:30|30007.36|30007.36|30017.96|30017.96|30017.96|30017.96|30007.36|30007.36|0
1651649860000|2022-05-04 07:37:40|30018.26|30018.26|30018.26|30018.26|30018.26|30018.26|30018.26|30018.26|0
1651649880000|2022-05-04 07:38:00|30007.66|30007.66|30003.93|30003.93|30007.66|30007.66|30003.93|30003.93|0
1651649910000|2022-05-04 07:38:30|30003.03|30003.03|30003.63|30003.63|30003.63|30003.63|30003.03|30003.03|0
1651649920000|2022-05-04 07:38:40|29996.56|29996.56|29996.56|29996.56|29996.56|29996.56|29996.56|29996.56|0
1651649930000|2022-05-04 07:38:50|29995.33|29995.33|29988.67|29988.67|29995.33|29995.33|29984.73|29984.73|0
1651649940000|2022-05-04 07:39:00|29992.21|29992.21|29995.74|29995.74|29995.74|29995.74|29992.21|29992.21|0
1651649950000|2022-05-04 07:39:10|29996.15|29996.15|29992.21|29992.21|29996.15|29996.15|29992.21|29992.21|0
1651649960000|2022-05-04 07:39:20|29995.74|29995.74|29995.74|29995.74|29995.74|29995.74|29995.74|29995.74|0
1651649970000|2022-05-04 07:39:30|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|0
1651649980000|2022-05-04 07:39:40|29995.74|29995.74|29999.28|29999.28|29999.28|29999.28|29995.74|29995.74|0
1651649990000|2022-05-04 07:39:50|30002.81|30002.81|30002.81|30002.81|30002.81|30002.81|30002.81|30002.81|0
1651650000000|2022-05-04 07:40:00|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|0
1651650010000|2022-05-04 07:40:10|29999.99|29999.99|30005.13|30005.13|30005.13|30005.13|29999.99|29999.99|0
1651650020000|2022-05-04 07:40:20|30008.67|30008.67|30012.2|30012.2|30012.2|30012.2|30008.67|30008.67|0
1651650030000|2022-05-04 07:40:30|30015.74|30015.74|30015.74|30015.74|30015.74|30015.74|30015.74|30015.74|0
1651650040000|2022-05-04 07:40:40|30019.27|30019.27|30022.81|30022.81|30022.81|30022.81|30015.74|30015.74|0
1651650050000|2022-05-04 07:40:50|30019.27|30019.27|30008.67|30008.67|30019.27|30019.27|30008.67|30008.67|0
1651650060000|2022-05-04 07:41:00|30005.13|30005.13|30005.13|30005.13|30005.13|30005.13|30005.13|30005.13|0
1651650090000|2022-05-04 07:41:30|30007.96|30007.96|30015.03|30015.03|30015.03|30015.03|30007.96|30007.96|0
1651650100000|2022-05-04 07:41:40|30011.9|30011.9|30004.83|30004.83|30011.9|30011.9|30004.83|30004.83|0
1651650110000|2022-05-04 07:41:50|30015.44|30015.44|30015.44|30015.44|30015.44|30015.44|30015.44|30015.44|0
1651650120000|2022-05-04 07:42:00|30018.97|30018.97|30022.51|30022.51|30022.51|30022.51|30018.97|30018.97|0
1651650130000|2022-05-04 07:42:10|30029.17|30029.17|30029.17|30029.17|30029.17|30029.17|30029.17|30029.17|0
1651650140000|2022-05-04 07:42:20|30025.63|30025.63|30025.63|30025.63|30025.63|30025.63|30025.63|30025.63|0
1651650150000|2022-05-04 07:42:30|30032.7|30032.7|30029.17|30029.17|30032.7|30032.7|30029.17|30029.17|0
1651650170000|2022-05-04 07:42:50|30039.77|30039.77|30039.77|30039.77|30039.77|30039.77|30039.77|30039.77|0
1651650180000|2022-05-04 07:43:00|30038.54|30038.54|30037.72|30037.72|30038.62|30038.62|30037.72|30037.72|0
1651650190000|2022-05-04 07:43:10|30034.18|30034.18|30034.78|30034.78|30034.78|30034.78|30034.18|30034.18|0
1651650210000|2022-05-04 07:43:30|30035.68|30035.68|30036.17|30036.17|30036.17|30036.17|30035.68|30035.68|0
1651650220000|2022-05-04 07:43:40|30035.87|30035.87|30014.44|30014.44|30035.87|30035.87|30014.44|30014.44|0
1651650230000|2022-05-04 07:43:50|30019.2|30019.2|30025.97|30025.97|30025.97|30025.97|30018.9|30018.9|0
1651650240000|2022-05-04 07:44:00|30033.04|30033.04|30033.04|30033.04|30033.04|30033.04|30033.04|30033.04|0
1651650260000|2022-05-04 07:44:20|30031.4|30031.4|30031.1|30031.1|30031.4|30031.4|30031.1|30031.1|0
1651650270000|2022-05-04 07:44:30|30038.17|30038.17|30038.42|30038.42|30038.42|30038.42|30038.17|30038.17|0
1651650300000|2022-05-04 07:45:00|30034.88|30034.88|30034.88|30034.88|30034.88|30034.88|30034.88|30034.88|0
1651650330000|2022-05-04 07:45:30|30045.48|30045.48|30049.02|30049.02|30049.02|30049.02|30045.48|30045.48|0
1651650350000|2022-05-04 07:45:50|30045.48|30045.48|30045.48|30045.48|30045.48|30045.48|30045.48|30045.48|0
1651650370000|2022-05-04 07:46:10|30045.89|30045.89|30038.82|30038.82|30045.89|30045.89|30038.82|30038.82|0
1651650380000|2022-05-04 07:46:20|30031.76|30031.76|30031.76|30031.76|30031.76|30031.76|30031.76|30031.76|0
1651650390000|2022-05-04 07:46:30|30031.45|30031.45|30031.45|30031.45|30031.45|30031.45|30031.45|30031.45|0
1651650440000|2022-05-04 07:47:20|30030.64|30030.64|30023.16|30023.16|30030.64|30030.64|30022.75|30022.75|0
1651650460000|2022-05-04 07:47:40|30022.25|30022.25|30022.25|30022.25|30022.25|30022.25|30022.25|30022.25|0
1651650480000|2022-05-04 07:48:00|30021.43|30021.43|30021.43|30021.43|30021.43|30021.43|30021.43|30021.43|0
1651650490000|2022-05-04 07:48:10|30022.25|30022.25|30004.58|30004.58|30022.25|30022.25|30004.58|30004.58|0
1651650500000|2022-05-04 07:48:20|30008.11|30008.11|30008.11|30008.11|30008.11|30008.11|30008.11|30008.11|0
1651650520000|2022-05-04 07:48:40|30015.18|30015.18|30015.08|30015.08|30015.48|30015.48|30015.08|30015.08|0
1651650530000|2022-05-04 07:48:50|30025.68|30025.68|30018.61|30018.61|30025.68|30025.68|30018.61|30018.61|0
1651650540000|2022-05-04 07:49:00|30018.31|30018.31|30029.73|30029.73|30029.73|30029.73|30018.31|30018.31|0
1651650570000|2022-05-04 07:49:30|30040.34|30040.34|30041.24|30041.24|30041.24|30041.24|30040.34|30040.34|0
1651650580000|2022-05-04 07:49:40|30037.7|30037.7|30037.7|30037.7|30037.7|30037.7|30037.7|30037.7|0
1651650620000|2022-05-04 07:50:20|30020.03|30020.03|30030.64|30030.64|30030.64|30030.64|30020.03|30020.03|0
1651650630000|2022-05-04 07:50:30|30037.7|30037.7|30038.01|30038.01|30038.01|30038.01|30037.7|30037.7|0
1651650730000|2022-05-04 07:52:10|30038.31|30038.31|30038.31|30038.31|30038.31|30038.31|30038.31|30038.31|0
1651650740000|2022-05-04 07:52:20|30038.61|30038.61|30031.54|30031.54|30038.61|30038.61|30031.54|30031.54|0
1651650750000|2022-05-04 07:52:30|30024.47|30024.47|30024.47|30024.47|30024.47|30024.47|30024.47|30024.47|0
1651650760000|2022-05-04 07:52:40|30028|30028|30028|30028|30028|30028|30028|30028|0
1651650770000|2022-05-04 07:52:50|30017.4|30017.4|30017.4|30017.4|30017.4|30017.4|30017.4|30017.4|0
1651650780000|2022-05-04 07:53:00|30013.86|30013.86|30013.86|30013.86|30013.86|30013.86|30013.86|30013.86|0
1651650790000|2022-05-04 07:53:10|30013.56|30013.56|30020.63|30020.63|30020.63|30020.63|30013.56|30013.56|0
1651650800000|2022-05-04 07:53:20|30021.53|30021.53|30032.14|30032.14|30032.14|30032.14|30021.53|30021.53|0
1651650830000|2022-05-04 07:53:50|30030.44|30030.44|30031.65|30031.65|30031.65|30031.65|30030.2|30030.2|0
1651650840000|2022-05-04 07:54:00|30028.12|30028.12|30028.84|30028.84|30028.84|30028.84|30028.12|30028.12|0
1651650850000|2022-05-04 07:54:10|30018.24|30018.24|30011.17|30011.17|30018.24|30018.24|30011.17|30011.17|0
1651650860000|2022-05-04 07:54:20|30007.63|30007.63|30011.17|30011.17|30011.17|30011.17|30007.63|30007.63|0
1651650910000|2022-05-04 07:55:10|30007.63|30007.63|30007.63|30007.63|30007.63|30007.63|30007.63|30007.63|0
1651650920000|2022-05-04 07:55:20|30000.57|30000.57|29993.5|29993.5|30000.57|30000.57|29993.5|29993.5|0
1651650930000|2022-05-04 07:55:30|29989.96|29989.96|29986.43|29986.43|29989.96|29989.96|29986.43|29986.43|0
1651650940000|2022-05-04 07:55:40|29993.5|29993.5|30007.63|30007.63|30007.63|30007.63|29993.5|29993.5|0
1651650950000|2022-05-04 07:55:50|30011.17|30011.17|30007.63|30007.63|30011.17|30011.17|30007.63|30007.63|0
1651651000000|2022-05-04 07:56:40|30007.15|30007.15|30007.15|30007.15|30007.15|30007.15|30007.15|30007.15|0
1651651020000|2022-05-04 07:57:00|30000.08|30000.08|30000.32|30000.32|30000.32|30000.32|30000.08|30000.08|0
1651651030000|2022-05-04 07:57:10|29999.5|29999.5|29995.86|29995.86|29999.99|29999.99|29995.86|29995.86|0
1651651040000|2022-05-04 07:57:20|29995.45|29995.45|29995.04|29995.04|29995.45|29995.45|29991.5|29991.5|0
1651651060000|2022-05-04 07:57:40|29998.57|29998.57|29999.18|29999.18|29999.18|29999.18|29998.57|29998.57|0
1651651070000|2022-05-04 07:57:50|30002.71|30002.71|30002.71|30002.71|30002.71|30002.71|30002.71|30002.71|0
1651651080000|2022-05-04 07:58:00|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|0
1651651100000|2022-05-04 07:58:20|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|0
1651651110000|2022-05-04 07:58:30|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|0
1651651160000|2022-05-04 07:59:20|29998.87|29998.87|29995.34|29995.34|29998.87|29998.87|29995.34|29995.34|0
1651651170000|2022-05-04 07:59:30|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|0
1651651180000|2022-05-04 07:59:40|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|30002.41|0
1651651190000|2022-05-04 07:59:50|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|0
1651651210000|2022-05-04 08:00:10|29995.34|29995.34|29998.87|29998.87|29998.87|29998.87|29995.34|29995.34|0
1651651220000|2022-05-04 08:00:20|29995.34|29995.34|29994.74|29994.74|29995.34|29995.34|29994.74|29994.74|0
1651651250000|2022-05-04 08:00:50|30005.34|30005.34|30005.34|30005.34|30005.34|30005.34|30005.34|30005.34|0
1651651270000|2022-05-04 08:01:10|30001.81|30001.81|29994.74|29994.74|30001.81|30001.81|29994.74|29994.74|0
1651651280000|2022-05-04 08:01:20|29993.92|29993.92|30000.99|30000.99|30000.99|30000.99|29993.92|29993.92|0
1651651290000|2022-05-04 08:01:30|29999.49|29999.49|29999.49|29999.49|29999.49|29999.49|29999.49|29999.49|0
1651651310000|2022-05-04 08:01:50|30003.02|30003.02|30003.02|30003.02|30003.02|30003.02|30003.02|30003.02|0
1651651320000|2022-05-04 08:02:00|30002.42|30002.42|30002.12|30002.12|30002.42|30002.42|30002.12|30002.12|0
1651651330000|2022-05-04 08:02:10|30000.89|30000.89|30000.89|30000.89|30000.89|30000.89|30000.89|30000.89|0
1651651340000|2022-05-04 08:02:20|30004.43|30004.43|30004.43|30004.43|30004.43|30004.43|30004.43|30004.43|0
1651651350000|2022-05-04 08:02:30|30000.89|30000.89|29993.82|29993.82|30004.43|30004.43|29993.82|29993.82|0
1651651360000|2022-05-04 08:02:40|29976.15|29976.15|29974.95|29974.95|29976.15|29976.15|29974.95|29974.95|0
1651651370000|2022-05-04 08:02:50|29975.85|29975.85|29975.85|29975.85|29975.85|29975.85|29975.85|29975.85|0
1651651410000|2022-05-04 08:03:30|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|0
1651651430000|2022-05-04 08:03:50|29979.68|29979.68|29979.68|29979.68|29979.68|29979.68|29979.68|29979.68|0
1651651440000|2022-05-04 08:04:00|29980.5|29980.5|29980.5|29980.5|29980.5|29980.5|29980.5|29980.5|0
1651651450000|2022-05-04 08:04:10|29984.04|29984.04|29987.57|29987.57|29987.57|29987.57|29984.04|29984.04|0
1651651490000|2022-05-04 08:04:50|29980.5|29980.5|29961.02|29961.02|29980.5|29980.5|29961.02|29961.02|0
1651651500000|2022-05-04 08:05:00|29950.42|29950.42|29946.88|29946.88|29953.95|29953.95|29946.88|29946.88|0
1651651510000|2022-05-04 08:05:10|29946.48|29946.48|29928.8|29928.8|29946.48|29946.48|29925.27|29925.27|0
1651651520000|2022-05-04 08:05:20|29927.98|29927.98|29924.04|29924.04|29927.98|29927.98|29924.04|29924.04|0
1651651540000|2022-05-04 08:05:40|29916.97|29916.97|29930.14|29930.14|29930.14|29930.14|29916|29916|0
1651651550000|2022-05-04 08:05:50|29929.65|29929.65|29936.72|29936.72|29936.72|29936.72|29929.65|29929.65|0
1651651560000|2022-05-04 08:06:00|29933.19|29933.19|29920.55|29920.55|29934.69|29934.69|29920.55|29920.55|0
1651651570000|2022-05-04 08:06:10|29924.09|29924.09|29927.62|29927.62|29927.62|29927.62|29924.09|29924.09|0
1651651580000|2022-05-04 08:06:20|29938.23|29938.23|29938.23|29938.23|29938.23|29938.23|29938.23|29938.23|0
1651651590000|2022-05-04 08:06:30|29927.62|29927.62|29927.62|29927.62|29927.62|29927.62|29927.62|29927.62|0
1651651620000|2022-05-04 08:07:00|29928.35|29928.35|29928.35|29928.35|29928.35|29928.35|29928.35|29928.35|0
1651651630000|2022-05-04 08:07:10|29929.99|29929.99|29929.99|29929.99|29929.99|29929.99|29929.99|29929.99|0
1651651640000|2022-05-04 08:07:20|29940.59|29940.59|29944.13|29944.13|29944.13|29944.13|29940.59|29940.59|0
1651651680000|2022-05-04 08:08:00|29943.31|29943.31|29938.76|29938.76|29943.31|29943.31|29938.76|29938.76|0
1651651700000|2022-05-04 08:08:20|29935.23|29935.23|29931.69|29931.69|29935.23|29935.23|29931.69|29931.69|0
1651651710000|2022-05-04 08:08:30|29935.23|29935.23|29928.16|29928.16|29942.3|29942.3|29928.16|29928.16|0
1651651720000|2022-05-04 08:08:40|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|0
1651651750000|2022-05-04 08:09:10|29935.83|29935.83|29935.83|29935.83|29935.83|29935.83|29935.83|29935.83|0
1651651760000|2022-05-04 08:09:20|29939.36|29939.36|29939.36|29939.36|29939.36|29939.36|29939.36|29939.36|0
1651651790000|2022-05-04 08:09:50|29946.43|29946.43|29946.43|29946.43|29946.43|29946.43|29946.43|29946.43|0
1651651800000|2022-05-04 08:10:00|29945.53|29945.53|29934.93|29934.93|29945.53|29945.53|29934.93|29934.93|0
1651651810000|2022-05-04 08:10:10|29935.53|29935.53|29935.53|29935.53|29935.53|29935.53|29935.53|29935.53|0
1651651820000|2022-05-04 08:10:20|29934.62|29934.62|29938.76|29938.76|29938.76|29938.76|29934.62|29934.62|0
1651651830000|2022-05-04 08:10:30|29942.3|29942.3|29938.76|29938.76|29942.3|29942.3|29938.76|29938.76|0
1651651850000|2022-05-04 08:10:50|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|0
1651651860000|2022-05-04 08:11:00|29945.83|29945.83|29945.83|29945.83|29945.83|29945.83|29945.83|29945.83|0
1651651870000|2022-05-04 08:11:10|29952.9|29952.9|29956.44|29956.44|29956.44|29956.44|29952.9|29952.9|0
1651651880000|2022-05-04 08:11:20|29957.04|29957.04|29953.5|29953.5|29957.04|29957.04|29953.5|29953.5|0
1651651900000|2022-05-04 08:11:40|29949.97|29949.97|29946.43|29946.43|29949.97|29949.97|29946.43|29946.43|0
1651651920000|2022-05-04 08:12:00|29939.36|29939.36|29939.36|29939.36|29939.36|29939.36|29939.36|29939.36|0
1651651930000|2022-05-04 08:12:10|29932.29|29932.29|29932.29|29932.29|29932.29|29932.29|29932.29|29932.29|0
1651651960000|2022-05-04 08:12:40|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|0
1651651980000|2022-05-04 08:13:00|29932.29|29932.29|29925.22|29925.22|29932.29|29932.29|29921.69|29921.69|0
1651652000000|2022-05-04 08:13:20|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|29928.76|0
1651652010000|2022-05-04 08:13:30|29918.15|29918.15|29918.15|29918.15|29918.15|29918.15|29918.15|29918.15|0
1651652020000|2022-05-04 08:13:40|29914.62|29914.62|29914.62|29914.62|29914.62|29914.62|29914.62|29914.62|0
1651652040000|2022-05-04 08:14:00|29912.81|29912.81|29902.21|29902.21|29912.81|29912.81|29902.21|29902.21|0
1651652080000|2022-05-04 08:14:40|29898.68|29898.68|29898.37|29898.37|29902.21|29902.21|29898.37|29898.37|0
1651652110000|2022-05-04 08:15:10|29905.44|29905.44|29908.5|29908.5|29908.5|29908.5|29904.96|29904.96|0
1651652130000|2022-05-04 08:15:30|29901.43|29901.43|29900.82|29900.82|29901.43|29901.43|29900.82|29900.82|0
1651652140000|2022-05-04 08:15:40|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|0
1651652180000|2022-05-04 08:16:20|29901.78|29901.78|29901.78|29901.78|29901.78|29901.78|29901.78|29901.78|0
1651652200000|2022-05-04 08:16:40|29898.25|29898.25|29887.64|29887.64|29898.25|29898.25|29887.64|29887.64|0
1651652220000|2022-05-04 08:17:00|29887.23|29887.23|29883.7|29883.7|29887.23|29887.23|29883.7|29883.7|0
1651652230000|2022-05-04 08:17:10|29887.23|29887.23|29887.23|29887.23|29887.23|29887.23|29887.23|29887.23|0
1651652280000|2022-05-04 08:18:00|29894.3|29894.3|29901.37|29901.37|29901.37|29901.37|29894.3|29894.3|0
1651652290000|2022-05-04 08:18:10|29908.44|29908.44|29911.98|29911.98|29911.98|29911.98|29908.44|29908.44|0
1651652300000|2022-05-04 08:18:20|29908.44|29908.44|29908.44|29908.44|29908.44|29908.44|29908.44|29908.44|0
1651652310000|2022-05-04 08:18:30|29904.91|29904.91|29897.84|29897.84|29904.91|29904.91|29897.84|29897.84|0
1651652320000|2022-05-04 08:18:40|29904.91|29904.91|29904.91|29904.91|29904.91|29904.91|29904.91|29904.91|0
1651652340000|2022-05-04 08:19:00|29911.98|29911.98|29915.51|29915.51|29915.51|29915.51|29911.98|29911.98|0
1651652360000|2022-05-04 08:19:20|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|29913.71|0
1651652370000|2022-05-04 08:19:30|29910.18|29910.18|29910.18|29910.18|29910.18|29910.18|29910.18|29910.18|0
1651652390000|2022-05-04 08:19:50|29909.77|29909.77|29909.47|29909.47|29909.77|29909.77|29909.47|29909.47|0
1651652410000|2022-05-04 08:20:10|29905.93|29905.93|29898.86|29898.86|29905.93|29905.93|29898.86|29898.86|0
1651652420000|2022-05-04 08:20:20|29891.79|29891.79|29891.79|29891.79|29891.79|29891.79|29891.79|29891.79|0
1651652430000|2022-05-04 08:20:30|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|0
1651652440000|2022-05-04 08:20:40|29891.19|29891.19|29891.19|29891.19|29891.19|29891.19|29891.19|29891.19|0
1651652450000|2022-05-04 08:20:50|29894.73|29894.73|29898.26|29898.26|29898.26|29898.26|29894.73|29894.73|0
1651652460000|2022-05-04 08:21:00|29897.36|29897.36|29896.76|29896.76|29897.36|29897.36|29896.76|29896.76|0
1651652480000|2022-05-04 08:21:20|29889.69|29889.69|29878.67|29878.67|29889.69|29889.69|29878.67|29878.67|0
1651652490000|2022-05-04 08:21:30|29877.95|29877.95|29877.22|29877.22|29877.95|29877.95|29877.22|29877.22|0
1651652500000|2022-05-04 08:21:40|29877.71|29877.71|29877.71|29877.71|29877.71|29877.71|29877.71|29877.71|0
1651652520000|2022-05-04 08:22:00|29874.17|29874.17|29874.41|29874.41|29874.41|29874.41|29874.17|29874.17|0
1651652540000|2022-05-04 08:22:20|29873.81|29873.81|29892.91|29892.91|29892.91|29892.91|29873.81|29873.81|0
1651652550000|2022-05-04 08:22:30|29889.37|29889.37|29889.37|29889.37|29889.37|29889.37|29889.37|29889.37|0
1651652570000|2022-05-04 08:22:50|29889.61|29889.61|29889.61|29889.61|29889.61|29889.61|29889.61|29889.61|0
1651652600000|2022-05-04 08:23:20|29889.92|29889.92|29893.45|29893.45|29893.45|29893.45|29889.92|29889.92|0
1651652620000|2022-05-04 08:23:40|29893.15|29893.15|29889.61|29889.61|29893.15|29893.15|29889.61|29889.61|0
1651652630000|2022-05-04 08:23:50|29889.2|29889.2|29889.2|29889.2|29889.2|29889.2|29889.2|29889.2|0
1651652650000|2022-05-04 08:24:10|29871.53|29871.53|29868|29868|29871.53|29871.53|29868|29868|0
1651652670000|2022-05-04 08:24:30|29868.9|29868.9|29877.17|29877.17|29877.17|29877.17|29868.9|29868.9|0
1651652690000|2022-05-04 08:24:50|29876.68|29876.68|29873.39|29873.39|29876.68|29876.68|29873.15|29873.15|0
1651652720000|2022-05-04 08:25:20|29872.57|29872.57|29872.57|29872.57|29872.57|29872.57|29872.57|29872.57|0
1651652780000|2022-05-04 08:26:20|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|29873.17|0
1651652790000|2022-05-04 08:26:30|29869.64|29869.64|29869.64|29869.64|29869.64|29869.64|29869.64|29869.64|0
1651652820000|2022-05-04 08:27:00|29873.17|29873.17|29873.17|29873.17|29876.71|29876.71|29873.17|29873.17|0
1651652840000|2022-05-04 08:27:20|29869.64|29869.64|29859.03|29859.03|29869.64|29869.64|29859.03|29859.03|0
1651652850000|2022-05-04 08:27:30|29858.79|29858.79|29865.62|29865.62|29865.62|29865.62|29858.55|29858.55|0
1651652860000|2022-05-04 08:27:40|29862.08|29862.08|29855.01|29855.01|29862.08|29862.08|29855.01|29855.01|0
1651652910000|2022-05-04 08:28:30|29854.11|29854.11|29854.11|29854.11|29854.11|29854.11|29854.11|29854.11|0
1651652940000|2022-05-04 08:29:00|29853.7|29853.7|29853.7|29853.7|29853.7|29853.7|29853.7|29853.7|0
1651652960000|2022-05-04 08:29:20|29854|29854|29850.47|29850.47|29854|29854|29850.47|29850.47|0
1651652970000|2022-05-04 08:29:30|29857.54|29857.54|29857.54|29857.54|29857.54|29857.54|29857.54|29857.54|0
1651653000000|2022-05-04 08:30:00|29854|29854|29857.54|29857.54|29857.54|29857.54|29854|29854|0
1651653010000|2022-05-04 08:30:10|29858.14|29858.14|29858.14|29858.14|29858.14|29858.14|29858.14|29858.14|0
1651653020000|2022-05-04 08:30:20|29851.07|29851.07|29851.07|29851.07|29851.07|29851.07|29851.07|29851.07|0
1651653030000|2022-05-04 08:30:30|29847.53|29847.53|29848.13|29848.13|29848.13|29848.13|29847.53|29847.53|0
1651653040000|2022-05-04 08:30:40|29846.63|29846.63|29847.53|29847.53|29847.53|29847.53|29846.63|29846.63|0
1651653060000|2022-05-04 08:31:00|29846.93|29846.93|29846.93|29846.93|29846.93|29846.93|29846.93|29846.93|0
1651653070000|2022-05-04 08:31:10|29843.7|29843.7|29841.3|29841.3|29843.7|29843.7|29841.3|29841.3|0
1651653080000|2022-05-04 08:31:20|29841|29841|29840.51|29840.51|29841|29841|29840.51|29840.51|0
1651653090000|2022-05-04 08:31:30|29839.09|29839.09|29829.27|29829.27|29839.39|29839.39|29825.74|29825.74|0
1651653100000|2022-05-04 08:31:40|29827.77|29827.77|29824.83|29824.83|29828.37|29828.37|29824.83|29824.83|0
1651653110000|2022-05-04 08:31:50|29825.43|29825.43|29829.27|29829.27|29829.27|29829.27|29825.43|29825.43|0
1651653120000|2022-05-04 08:32:00|29828.37|29828.37|29828.37|29828.37|29828.37|29828.37|29824.83|29824.83|0
1651653130000|2022-05-04 08:32:10|29824.83|29824.83|29825.79|29825.79|29825.79|29825.79|29824.59|29824.59|0
1651653140000|2022-05-04 08:32:20|29829.33|29829.33|29828.67|29828.67|29829.33|29829.33|29828.43|29828.43|0
1651653150000|2022-05-04 08:32:30|29832.2|29832.2|29828.67|29828.67|29839.27|29839.27|29828.67|29828.67|0
1651653160000|2022-05-04 08:32:40|29825.13|29825.13|29828.67|29828.67|29828.67|29828.67|29825.13|29825.13|0
1651653180000|2022-05-04 08:33:00|29827.85|29827.85|29829.08|29829.08|29829.08|29829.08|29827.85|29827.85|0
1651653190000|2022-05-04 08:33:10|29829.68|29829.68|29829.08|29829.08|29829.68|29829.68|29829.08|29829.08|0
1651653220000|2022-05-04 08:33:40|29825.54|29825.54|29825.54|29825.54|29825.54|29825.54|29825.24|29825.24|0
1651653230000|2022-05-04 08:33:50|29825.13|29825.13|29821.6|29821.6|29825.13|29825.13|29821.6|29821.6|0
1651653240000|2022-05-04 08:34:00|29814.53|29814.53|29814.53|29814.53|29814.53|29814.53|29814.53|29814.53|0
1651653250000|2022-05-04 08:34:10|29818.06|29818.06|29818.06|29818.06|29818.06|29818.06|29818.06|29818.06|0
1651653260000|2022-05-04 08:34:20|29818.67|29818.67|29829.27|29829.27|29829.27|29829.27|29818.67|29818.67|0
1651653290000|2022-05-04 08:34:50|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1651653300000|2022-05-04 08:35:00|29840.12|29840.12|29840.42|29840.42|29840.42|29840.42|29840.12|29840.12|0
1651653360000|2022-05-04 08:36:00|29843.95|29843.95|29847.49|29847.49|29847.49|29847.49|29843.95|29843.95|0
1651653380000|2022-05-04 08:36:20|29845.85|29845.85|29845.85|29845.85|29845.85|29845.85|29845.85|29845.85|0
1651653410000|2022-05-04 08:36:50|29838.78|29838.78|29835.24|29835.24|29838.78|29838.78|29835.24|29835.24|0
1651653430000|2022-05-04 08:37:10|29821.1|29821.1|29821.1|29821.1|29821.1|29821.1|29821.1|29821.1|0
1651653440000|2022-05-04 08:37:20|29817.57|29817.57|29810.5|29810.5|29817.57|29817.57|29810.5|29810.5|0
1651653450000|2022-05-04 08:37:30|29809.9|29809.9|29823.22|29823.22|29823.22|29823.22|29809.9|29809.9|0
1651653470000|2022-05-04 08:37:50|29816.15|29816.15|29816.15|29816.15|29816.15|29816.15|29816.15|29816.15|0
1651653490000|2022-05-04 08:38:10|29815.66|29815.66|29815.66|29815.66|29815.66|29815.66|29815.66|29815.66|0
1651653520000|2022-05-04 08:38:40|29812.13|29812.13|29812.13|29812.13|29812.13|29812.13|29812.13|29812.13|0
1651653530000|2022-05-04 08:38:50|29815.66|29815.66|29801.52|29801.52|29815.66|29815.66|29801.52|29801.52|0
1651653550000|2022-05-04 08:39:10|29797.99|29797.99|29783.85|29783.85|29797.99|29797.99|29783.85|29783.85|0
1651653560000|2022-05-04 08:39:20|29790.92|29790.92|29776.78|29776.78|29790.92|29790.92|29776.78|29776.78|0
1651653570000|2022-05-04 08:39:30|29773.25|29773.25|29765.06|29765.06|29773.25|29773.25|29757.99|29757.99|0
1651653580000|2022-05-04 08:39:40|29772.13|29772.13|29779.19|29779.19|29779.19|29779.19|29772.13|29772.13|0
1651653590000|2022-05-04 08:39:50|29754.45|29754.45|29722.64|29722.64|29754.45|29754.45|29722.64|29722.64|0
1651653600000|2022-05-04 08:40:00|29726.17|29726.17|29729.71|29729.71|29729.71|29729.71|29708.5|29708.5|0
1651653610000|2022-05-04 08:40:10|29728.48|29728.48|29746.15|29746.15|29746.15|29746.15|29728.48|29728.48|0
1651653630000|2022-05-04 08:40:30|29732.01|29732.01|29732.01|29732.01|29732.01|29732.01|29732.01|29732.01|0
1651653650000|2022-05-04 08:40:50|29724.94|29724.94|29721|29721|29724.94|29724.94|29721|29721|0
1651653660000|2022-05-04 08:41:00|29703.32|29703.32|29703.62|29703.62|29703.62|29703.62|29703.32|29703.32|0
1651653680000|2022-05-04 08:41:20|29700.09|29700.09|29696.55|29696.55|29700.09|29700.09|29696.55|29696.55|0
1651653700000|2022-05-04 08:41:40|29693.02|29693.02|29692.42|29692.42|29696.55|29696.55|29692.42|29692.42|0
1651653710000|2022-05-04 08:41:50|29688.88|29688.88|29692.42|29692.42|29692.42|29692.42|29688.88|29688.88|0
1651653740000|2022-05-04 08:42:20|29685.35|29685.35|29681.81|29681.81|29685.35|29685.35|29681.81|29681.81|0
1651653750000|2022-05-04 08:42:30|29681.33|29681.33|29699|29699|29699|29699|29681.33|29681.33|0
1651653760000|2022-05-04 08:42:40|29702.54|29702.54|29702.54|29702.54|29702.54|29702.54|29702.54|29702.54|0
1651653770000|2022-05-04 08:42:50|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|29706.07|0
1651653780000|2022-05-04 08:43:00|29706.37|29706.37|29706.37|29706.37|29706.37|29706.37|29706.37|29706.37|0
1651653790000|2022-05-04 08:43:10|29716.98|29716.98|29709.91|29709.91|29716.98|29716.98|29709.91|29709.91|0
1651653810000|2022-05-04 08:43:30|29709.09|29709.09|29709.09|29709.09|29709.09|29709.09|29709.09|29709.09|0
1651653830000|2022-05-04 08:43:50|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|0
1651653840000|2022-05-04 08:44:00|29712.87|29712.87|29712.87|29712.87|29712.87|29712.87|29712.87|29712.87|0
1651653860000|2022-05-04 08:44:20|29702.26|29702.26|29705.8|29705.8|29705.8|29705.8|29702.26|29702.26|0
1651653880000|2022-05-04 08:44:40|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|0
1651653890000|2022-05-04 08:44:50|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|0
1651653900000|2022-05-04 08:45:00|29698.73|29698.73|29698.73|29698.73|29698.73|29698.73|29698.73|29698.73|0
1651653910000|2022-05-04 08:45:10|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|29702.26|0
1651653960000|2022-05-04 08:46:00|29701.36|29701.36|29697.82|29697.82|29701.36|29701.36|29697.82|29697.82|0
1651653970000|2022-05-04 08:46:10|29694.29|29694.29|29694.29|29694.29|29694.29|29694.29|29694.29|29694.29|0
1651653980000|2022-05-04 08:46:20|29697.82|29697.82|29694.29|29694.29|29697.82|29697.82|29694.29|29694.29|0
1651653990000|2022-05-04 08:46:30|29701.36|29701.36|29701.36|29701.36|29701.36|29701.36|29701.36|29701.36|0
1651654000000|2022-05-04 08:46:40|29702.18|29702.18|29691.27|29691.27|29702.18|29702.18|29691.27|29691.27|0
1651654010000|2022-05-04 08:46:50|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|29698.34|0
1651654020000|2022-05-04 08:47:00|29698.94|29698.94|29698.94|29698.94|29698.94|29698.94|29698.94|29698.94|0
1651654030000|2022-05-04 08:47:10|29699.35|29699.35|29700.17|29700.17|29700.17|29700.17|29699.35|29699.35|0
1651654050000|2022-05-04 08:47:30|29693.1|29693.1|29678.96|29678.96|29693.1|29693.1|29678.96|29678.96|0
1651654080000|2022-05-04 08:48:00|29686.03|29686.03|29693.1|29693.1|29693.1|29693.1|29686.03|29686.03|0
1651654090000|2022-05-04 08:48:10|29686.03|29686.03|29696.64|29696.64|29696.64|29696.64|29686.03|29686.03|0
1651654100000|2022-05-04 08:48:20|29703.71|29703.71|29703.71|29703.71|29703.71|29703.71|29703.71|29703.71|0
1651654130000|2022-05-04 08:48:50|29714.31|29714.31|29721.38|29721.38|29721.38|29721.38|29714.31|29714.31|0
1651654140000|2022-05-04 08:49:00|29722.29|29722.29|29715.22|29715.22|29722.29|29722.29|29715.22|29715.22|0
1651654160000|2022-05-04 08:49:20|29722.29|29722.29|29722.29|29722.29|29722.59|29722.59|29722.29|29722.29|0
1651654170000|2022-05-04 08:49:30|29722.89|29722.89|29722.59|29722.59|29722.89|29722.89|29722.59|29722.59|0
1651654180000|2022-05-04 08:49:40|29722.89|29722.89|29727.02|29727.02|29727.02|29727.02|29715.82|29715.82|0
1651654190000|2022-05-04 08:49:50|29726.61|29726.61|29726.61|29726.61|29727.43|29727.43|29726.61|29726.61|0
1651654200000|2022-05-04 08:50:00|29727.02|29727.02|29727.02|29727.02|29727.02|29727.02|29727.02|29727.02|0
1651654210000|2022-05-04 08:50:10|29727.43|29727.43|29727.43|29727.43|29727.43|29727.43|29727.43|29727.43|0
1651654220000|2022-05-04 08:50:20|29730.97|29730.97|29734.5|29734.5|29734.5|29734.5|29730.97|29730.97|0
1651654230000|2022-05-04 08:50:30|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|0
1651654240000|2022-05-04 08:50:40|29741.57|29741.57|29741.57|29741.57|29741.57|29741.57|29741.57|29741.57|0
1651654250000|2022-05-04 08:50:50|29748.64|29748.64|29748.64|29748.64|29748.64|29748.64|29748.64|29748.64|0
1651654280000|2022-05-04 08:51:20|29752.18|29752.18|29755.71|29755.71|29755.71|29755.71|29752.18|29752.18|0
1651654290000|2022-05-04 08:51:30|29748.64|29748.64|29748.64|29748.64|29748.64|29748.64|29748.64|29748.64|0
1651654300000|2022-05-04 08:51:40|29749.05|29749.05|29749.05|29749.05|29749.05|29749.05|29749.05|29749.05|0
1651654310000|2022-05-04 08:51:50|29752.59|29752.59|29763.19|29763.19|29763.19|29763.19|29752.59|29752.59|0
1651654320000|2022-05-04 08:52:00|29756.12|29756.12|29756.12|29756.12|29756.12|29756.12|29756.12|29756.12|0
1651654340000|2022-05-04 08:52:20|29763.19|29763.19|29763.19|29763.19|29763.19|29763.19|29763.19|29763.19|0
1651654350000|2022-05-04 08:52:30|29766.73|29766.73|29768.04|29768.04|29768.04|29768.04|29766.73|29766.73|0
1651654360000|2022-05-04 08:52:40|29764.5|29764.5|29775.11|29775.11|29775.11|29775.11|29764.5|29764.5|0
1651654380000|2022-05-04 08:53:00|29774.51|29774.51|29774.51|29774.51|29774.51|29774.51|29774.51|29774.51|0
1651654390000|2022-05-04 08:53:10|29774.26|29774.26|29773.44|29773.44|29774.26|29774.26|29773.44|29773.44|0
1651654420000|2022-05-04 08:53:40|29766.37|29766.37|29766.37|29766.37|29766.37|29766.37|29766.37|29766.37|0
1651654440000|2022-05-04 08:54:00|29762.84|29762.84|29766.37|29766.37|29766.37|29766.37|29762.84|29762.84|0
1651654480000|2022-05-04 08:54:40|29759.3|29759.3|29759.3|29759.3|29759.3|29759.3|29759.3|29759.3|0
1651654490000|2022-05-04 08:54:50|29766.37|29766.37|29768.27|29768.27|29769.91|29769.91|29766.37|29766.37|0
1651654510000|2022-05-04 08:55:10|29768.51|29768.51|29768.51|29768.51|29768.51|29768.51|29768.51|29768.51|0
1651654530000|2022-05-04 08:55:30|29769.33|29769.33|29770.15|29770.15|29770.15|29770.15|29769.33|29769.33|0
1651654550000|2022-05-04 08:55:50|29773.69|29773.69|29773.69|29773.69|29773.69|29773.69|29773.69|29773.69|0
1651654600000|2022-05-04 08:56:40|29770.15|29770.15|29770.15|29770.15|29770.15|29770.15|29770.15|29770.15|0
1651654610000|2022-05-04 08:56:50|29772.85|29772.85|29772.44|29772.44|29772.85|29772.85|29772.44|29772.44|0
1651654620000|2022-05-04 08:57:00|29768.91|29768.91|29772.44|29772.44|29772.44|29772.44|29768.91|29768.91|0
1651654630000|2022-05-04 08:57:10|29775.98|29775.98|29775.98|29775.98|29775.98|29775.98|29775.98|29775.98|0
1651654640000|2022-05-04 08:57:20|29776.28|29776.28|29772.74|29772.74|29776.28|29776.28|29772.74|29772.74|0
1651654670000|2022-05-04 08:57:50|29776.28|29776.28|29786.88|29786.88|29786.88|29786.88|29776.28|29776.28|0
1651654690000|2022-05-04 08:58:10|29787.18|29787.18|29780.12|29780.12|29787.18|29787.18|29776.58|29776.58|0
1651654700000|2022-05-04 08:58:20|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|0
1651654710000|2022-05-04 08:58:30|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|29773.95|0
1651654720000|2022-05-04 08:58:40|29763.34|29763.34|29763.34|29763.34|29763.34|29763.34|29763.34|29763.34|0
1651654750000|2022-05-04 08:59:10|29763.58|29763.58|29763.58|29763.58|29763.58|29763.58|29763.58|29763.58|0
1651654780000|2022-05-04 08:59:40|29760.05|29760.05|29764.3|29764.3|29764.3|29764.3|29759.56|29759.56|0
1651654790000|2022-05-04 08:59:50|29760.77|29760.77|29760.77|29760.77|29760.77|29760.77|29760.77|29760.77|0
1651654830000|2022-05-04 09:00:30|29771.37|29771.37|29767.84|29767.84|29771.37|29771.37|29767.84|29767.84|0
1651654840000|2022-05-04 09:00:40|29768.66|29768.66|29768.17|29768.17|29768.66|29768.66|29768.17|29768.17|0
1651654850000|2022-05-04 09:00:50|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|29768.58|0
1651654860000|2022-05-04 09:01:00|29768.99|29768.99|29772.53|29772.53|29772.53|29772.53|29768.99|29768.99|0
1651654880000|2022-05-04 09:01:20|29768.99|29768.99|29765.46|29765.46|29772.53|29772.53|29765.46|29765.46|0
1651654890000|2022-05-04 09:01:30|29765.94|29765.94|29765.94|29765.94|29765.94|29765.94|29765.94|29765.94|0
1651654930000|2022-05-04 09:02:10|29769.48|29769.48|29769.48|29769.48|29769.48|29769.48|29769.48|29769.48|0
1651654940000|2022-05-04 09:02:20|29769.89|29769.89|29769.89|29769.89|29769.89|29769.89|29769.89|29769.89|0
1651654950000|2022-05-04 09:02:30|29759.28|29759.28|29753.11|29753.11|29760.48|29760.48|29753.11|29753.11|0
1651654960000|2022-05-04 09:02:40|29749.58|29749.58|29731.9|29731.9|29749.58|29749.58|29714.23|29714.23|0
1651654970000|2022-05-04 09:02:50|29746.04|29746.04|29746.04|29746.04|29746.04|29746.04|29746.04|29746.04|0
1651654980000|2022-05-04 09:03:00|29753.11|29753.11|29764.92|29764.92|29764.92|29764.92|29753.11|29753.11|0
1651655020000|2022-05-04 09:03:40|29750.78|29750.78|29750.78|29750.78|29750.78|29750.78|29750.78|29750.78|0
1651655030000|2022-05-04 09:03:50|29743.71|29743.71|29747.24|29747.24|29747.24|29747.24|29743.71|29743.71|0
1651655040000|2022-05-04 09:04:00|29746.01|29746.01|29746.01|29746.01|29746.01|29746.01|29746.01|29746.01|0
1651655060000|2022-05-04 09:04:20|29746.26|29746.26|29746.26|29746.26|29746.26|29746.26|29746.26|29746.26|0
1651655070000|2022-05-04 09:04:30|29749.79|29749.79|29749.79|29749.79|29749.79|29749.79|29749.79|29749.79|0
1651655080000|2022-05-04 09:04:40|29753.33|29753.33|29756.86|29756.86|29756.86|29756.86|29753.33|29753.33|0
1651655100000|2022-05-04 09:05:00|29741.3|29741.3|29725.96|29725.96|29741.3|29741.3|29725.96|29725.96|0
1651655110000|2022-05-04 09:05:10|29725.06|29725.06|29725.06|29725.06|29725.06|29725.06|29725.06|29725.06|0
1651655120000|2022-05-04 09:05:20|29732.13|29732.13|29732.13|29732.13|29732.13|29732.13|29731.83|29731.83|0
1651655130000|2022-05-04 09:05:30|29742.73|29742.73|29742.73|29742.73|29742.73|29742.73|29742.73|29742.73|0
1651655140000|2022-05-04 09:05:40|29746.27|29746.27|29746.27|29746.27|29746.27|29746.27|29746.27|29746.27|0
1651655160000|2022-05-04 09:06:00|29749.8|29749.8|29734.46|29734.46|29756.87|29756.87|29734.46|29734.46|0
1651655170000|2022-05-04 09:06:10|29733.26|29733.26|29732.66|29732.66|29733.26|29733.26|29729.73|29729.73|0
1651655180000|2022-05-04 09:06:20|29739.73|29739.73|29740.33|29740.33|29740.33|29740.33|29739.73|29739.73|0
1651655210000|2022-05-04 09:06:50|29741.23|29741.23|29741.23|29741.23|29741.23|29741.23|29741.23|29741.23|0
1651655220000|2022-05-04 09:07:00|29744.77|29744.77|29744.77|29744.77|29744.77|29744.77|29744.77|29744.77|0
1651655230000|2022-05-04 09:07:10|29744.36|29744.36|29740.82|29740.82|29744.36|29744.36|29740.82|29740.82|0
1651655240000|2022-05-04 09:07:20|29744.36|29744.36|29744.36|29744.36|29744.36|29744.36|29744.36|29744.36|0
1651655250000|2022-05-04 09:07:30|29745.26|29745.26|29745.26|29745.26|29745.26|29745.26|29745.26|29745.26|0
1651655260000|2022-05-04 09:07:40|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|29734.65|0
1651655270000|2022-05-04 09:07:50|29731.12|29731.12|29734.65|29734.65|29734.65|29734.65|29731.12|29731.12|0
1651655280000|2022-05-04 09:08:00|29741.72|29741.72|29740.82|29740.82|29741.72|29741.72|29740.82|29740.82|0
1651655290000|2022-05-04 09:08:10|29730.22|29730.22|29730.22|29730.22|29730.22|29730.22|29730.22|29730.22|0
1651655320000|2022-05-04 09:08:40|29726.68|29726.68|29726.68|29726.68|29726.68|29726.68|29726.68|29726.68|0
1651655340000|2022-05-04 09:09:00|29726.92|29726.92|29723.39|29723.39|29726.92|29726.92|29723.39|29723.39|0
1651655350000|2022-05-04 09:09:10|29723.99|29723.99|29723.99|29723.99|29723.99|29723.99|29723.99|29723.99|0
1651655380000|2022-05-04 09:09:40|29731.06|29731.06|29738.13|29738.13|29738.13|29738.13|29731.06|29731.06|0
1651655420000|2022-05-04 09:10:20|29745.2|29745.2|29745.2|29745.2|29745.2|29745.2|29745.2|29745.2|0
1651655440000|2022-05-04 09:10:40|29745.61|29745.61|29745.61|29745.61|29745.61|29745.61|29745.61|29745.61|0
1651655460000|2022-05-04 09:11:00|29749.14|29749.14|29752.68|29752.68|29752.68|29752.68|29749.14|29749.14|0
1651655490000|2022-05-04 09:11:30|29750.77|29750.77|29743.4|29743.4|29750.77|29750.77|29743.4|29743.4|0
1651655510000|2022-05-04 09:11:50|29739.86|29739.86|29746.93|29746.93|29746.93|29746.93|29739.86|29739.86|0
1651655520000|2022-05-04 09:12:00|29750.47|29750.47|29750.71|29750.71|29750.71|29750.71|29750.47|29750.47|0
1651655530000|2022-05-04 09:12:10|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|0
1651655550000|2022-05-04 09:12:30|29743.64|29743.64|29743.64|29743.64|29743.64|29743.64|29743.64|29743.64|0
1651655560000|2022-05-04 09:12:40|29736.57|29736.57|29736.57|29736.57|29736.57|29736.57|29736.57|29736.57|0
1651655570000|2022-05-04 09:12:50|29733.03|29733.03|29733.03|29733.03|29733.03|29733.03|29729.5|29729.5|0
1651655580000|2022-05-04 09:13:00|29736.57|29736.57|29740.1|29740.1|29740.1|29740.1|29736.57|29736.57|0
1651655590000|2022-05-04 09:13:10|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|0
1651655600000|2022-05-04 09:13:20|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|0
1651655620000|2022-05-04 09:13:40|29748.68|29748.68|29748.38|29748.38|29748.68|29748.68|29748.38|29748.38|0
1651655640000|2022-05-04 09:14:00|29747.97|29747.97|29749.19|29749.19|29749.19|29749.19|29747.97|29747.97|0
1651655670000|2022-05-04 09:14:30|29756.26|29756.26|29756.75|29756.75|29756.75|29756.75|29756.26|29756.26|0
1651655680000|2022-05-04 09:14:40|29749.68|29749.68|29749.68|29749.68|29749.68|29749.68|29749.68|29749.68|0
1651655690000|2022-05-04 09:14:50|29753.21|29753.21|29753.21|29753.21|29753.21|29753.21|29753.21|29753.21|0
1651655700000|2022-05-04 09:15:00|29752.61|29752.61|29738.47|29738.47|29752.61|29752.61|29738.47|29738.47|0
1651655730000|2022-05-04 09:15:30|29727.87|29727.87|29734.94|29734.94|29734.94|29734.94|29727.87|29727.87|0
1651655740000|2022-05-04 09:15:40|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|0
1651655760000|2022-05-04 09:16:00|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|0
1651655770000|2022-05-04 09:16:10|29745.79|29745.79|29745.79|29745.79|29745.79|29745.79|29745.79|29745.79|0
1651655790000|2022-05-04 09:16:30|29744.88|29744.88|29744.88|29744.88|29744.88|29744.88|29744.88|29744.88|0
1651655850000|2022-05-04 09:17:30|29741.35|29741.35|29741.35|29741.35|29741.35|29741.35|29741.35|29741.35|0
1651655860000|2022-05-04 09:17:40|29737.81|29737.81|29737.81|29737.81|29737.81|29737.81|29737.81|29737.81|0
1651655920000|2022-05-04 09:18:40|29734.28|29734.28|29737.81|29737.81|29737.81|29737.81|29734.28|29734.28|0
1651655940000|2022-05-04 09:19:00|29741.35|29741.35|29748.42|29748.42|29748.42|29748.42|29741.35|29741.35|0
1651655960000|2022-05-04 09:19:20|29744.88|29744.88|29741.05|29741.05|29744.88|29744.88|29741.05|29741.05|0
1651655980000|2022-05-04 09:19:40|29741.65|29741.65|29745.18|29745.18|29745.18|29745.18|29741.65|29741.65|0
1651656000000|2022-05-04 09:20:00|29748.72|29748.72|29755.79|29755.79|29755.79|29755.79|29748.72|29748.72|0
1651656010000|2022-05-04 09:20:10|29754.89|29754.89|29754.89|29754.89|29754.89|29754.89|29754.89|29754.89|0
1651656040000|2022-05-04 09:20:40|29754.65|29754.65|29754.65|29754.65|29754.65|29754.65|29754.65|29754.65|0
1651656050000|2022-05-04 09:20:50|29747.58|29747.58|29747.58|29747.58|29747.58|29747.58|29747.58|29747.58|0
1651656060000|2022-05-04 09:21:00|29747.28|29747.28|29740.21|29740.21|29747.28|29747.28|29740.21|29740.21|0
1651656080000|2022-05-04 09:21:20|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|0
1651656100000|2022-05-04 09:21:40|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|29725.66|0
1651656110000|2022-05-04 09:21:50|29729.19|29729.19|29725.66|29725.66|29732.73|29732.73|29725.66|29725.66|0
1651656120000|2022-05-04 09:22:00|29729.19|29729.19|29725.66|29725.66|29729.19|29729.19|29725.66|29725.66|0
1651656130000|2022-05-04 09:22:10|29718.59|29718.59|29722.12|29722.12|29722.12|29722.12|29718.18|29718.18|0
1651656140000|2022-05-04 09:22:20|29729.19|29729.19|29729.49|29729.49|29729.49|29729.49|29729.19|29729.19|0
1651656150000|2022-05-04 09:22:30|29728.59|29728.59|29729.49|29729.49|29729.49|29729.49|29728.59|29728.59|0
1651656160000|2022-05-04 09:22:40|29729.25|29729.25|29729.25|29729.25|29729.25|29729.25|29729.25|29729.25|0
1651656190000|2022-05-04 09:23:10|29736.32|29736.32|29729.25|29729.25|29736.32|29736.32|29729.25|29729.25|0
1651656200000|2022-05-04 09:23:20|29725.71|29725.71|29722.18|29722.18|29725.71|29725.71|29722.18|29722.18|0
1651656230000|2022-05-04 09:23:50|29718.65|29718.65|29714.7|29714.7|29718.65|29718.65|29707.63|29707.63|0
1651656240000|2022-05-04 09:24:00|29721.77|29721.77|29736.21|29736.21|29739.44|29739.44|29721.77|29721.77|0
1651656270000|2022-05-04 09:24:30|29739.75|29739.75|29746.81|29746.81|29746.81|29746.81|29739.75|29739.75|0
1651656280000|2022-05-04 09:24:40|29750.35|29750.35|29760.95|29760.95|29760.95|29760.95|29750.35|29750.35|0
1651656290000|2022-05-04 09:24:50|29750.35|29750.35|29743.28|29743.28|29750.35|29750.35|29743.28|29743.28|0
1651656300000|2022-05-04 09:25:00|29739.75|29739.75|29739.75|29739.75|29739.75|29739.75|29739.75|29739.75|0
1651656380000|2022-05-04 09:26:20|29739.5|29739.5|29739.5|29739.5|29739.5|29739.5|29739.5|29739.5|0
1651656400000|2022-05-04 09:26:40|29743.04|29743.04|29743.04|29743.04|29743.04|29743.04|29743.04|29743.04|0
1651656420000|2022-05-04 09:27:00|29743.28|29743.28|29743.28|29743.28|29743.28|29743.28|29743.28|29743.28|0
1651656440000|2022-05-04 09:27:20|29736.21|29736.21|29736.21|29736.21|29736.21|29736.21|29736.21|29736.21|0
1651656450000|2022-05-04 09:27:30|29739.75|29739.75|29739.75|29739.75|29739.75|29739.75|29739.75|29739.75|0
1651656490000|2022-05-04 09:28:10|29732.68|29732.68|29732.68|29732.68|29732.68|29732.68|29732.68|29732.68|0
1651656500000|2022-05-04 09:28:20|29729.14|29729.14|29725.61|29725.61|29729.14|29729.14|29725.61|29725.61|0
1651656520000|2022-05-04 09:28:40|29715|29715|29725.61|29725.61|29725.61|29725.61|29715|29715|0
1651656530000|2022-05-04 09:28:50|29729.14|29729.14|29729.14|29729.14|29729.14|29729.14|29729.14|29729.14|0
1651656540000|2022-05-04 09:29:00|29739.75|29739.75|29740.35|29740.35|29740.35|29740.35|29739.75|29739.75|0
1651656560000|2022-05-04 09:29:20|29747.42|29747.42|29743.88|29743.88|29747.42|29747.42|29743.88|29743.88|0
1651656570000|2022-05-04 09:29:30|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|0
1651656590000|2022-05-04 09:29:50|29739.94|29739.94|29742.56|29742.56|29742.56|29742.56|29739.94|29739.94|0
1651656600000|2022-05-04 09:30:00|29741.66|29741.66|29726.92|29726.92|29741.66|29741.66|29726.92|29726.92|0
1651656630000|2022-05-04 09:30:30|29726.1|29726.1|29726.1|29726.1|29726.1|29726.1|29719.03|29719.03|0
1651656660000|2022-05-04 09:31:00|29736.7|29736.7|29736.7|29736.7|29736.7|29736.7|29736.7|29736.7|0
1651656670000|2022-05-04 09:31:10|29740.24|29740.24|29743.77|29743.77|29743.77|29743.77|29740.24|29740.24|0
1651656690000|2022-05-04 09:31:30|29743.36|29743.36|29739.83|29739.83|29743.36|29743.36|29739.83|29739.83|0
1651656730000|2022-05-04 09:32:10|29736.29|29736.29|29731.86|29731.86|29736.29|29736.29|29731.86|29731.86|0
1651656740000|2022-05-04 09:32:20|29714.18|29714.18|29710.65|29710.65|29714.18|29714.18|29710.65|29710.65|0
1651656750000|2022-05-04 09:32:30|29714.18|29714.18|29714.18|29714.18|29714.18|29714.18|29714.18|29714.18|0
1651656760000|2022-05-04 09:32:40|29714.59|29714.59|29714.59|29714.59|29714.59|29714.59|29714.59|29714.59|0
1651656790000|2022-05-04 09:33:10|29721.66|29721.66|29721.66|29721.66|29721.66|29721.66|29721.66|29721.66|0
1651656800000|2022-05-04 09:33:20|29711.06|29711.06|29696.92|29696.92|29711.06|29711.06|29696.92|29696.92|0
1651656810000|2022-05-04 09:33:30|29700.45|29700.45|29700.45|29700.45|29700.45|29700.45|29700.45|29700.45|0
1651656820000|2022-05-04 09:33:40|29693.38|29693.38|29693.38|29693.38|29693.38|29693.38|29693.38|29693.38|0
1651656860000|2022-05-04 09:34:20|29686.31|29686.31|29686.91|29686.91|29686.91|29686.91|29686.31|29686.31|0
1651656870000|2022-05-04 09:34:30|29690.45|29690.45|29690.45|29690.45|29690.45|29690.45|29690.45|29690.45|0
1651656880000|2022-05-04 09:34:40|29693.98|29693.98|29693.98|29693.98|29693.98|29693.98|29693.98|29693.98|0
1651656890000|2022-05-04 09:34:50|29693.16|29693.16|29682.56|29682.56|29693.16|29693.16|29682.56|29682.56|0
1651656900000|2022-05-04 09:35:00|29681.66|29681.66|29681.66|29681.66|29681.66|29681.66|29681.66|29681.66|0
1651656930000|2022-05-04 09:35:30|29685.19|29685.19|29685.19|29685.19|29685.19|29685.19|29685.19|29685.19|0
1651656960000|2022-05-04 09:36:00|29678.12|29678.12|29686.09|29686.09|29686.09|29686.09|29678.12|29678.12|0
1651656970000|2022-05-04 09:36:10|29675.49|29675.49|29675.49|29675.49|29675.49|29675.49|29675.49|29675.49|0
1651656980000|2022-05-04 09:36:20|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|0
1651656990000|2022-05-04 09:36:30|29668.42|29668.42|29667.82|29667.82|29668.42|29668.42|29667.82|29667.82|0
1651657010000|2022-05-04 09:36:50|29667.52|29667.52|29667.52|29667.52|29667.52|29667.52|29667.52|29667.52|0
1651657020000|2022-05-04 09:37:00|29663.98|29663.98|29667.52|29667.52|29667.52|29667.52|29663.98|29663.98|0
1651657040000|2022-05-04 09:37:20|29671.05|29671.05|29671.35|29671.35|29671.35|29671.35|29671.05|29671.05|0
1651657070000|2022-05-04 09:37:50|29678.42|29678.42|29678.42|29678.42|29678.42|29678.42|29678.42|29678.42|0
1651657090000|2022-05-04 09:38:10|29671.35|29671.35|29671.35|29671.35|29671.35|29671.35|29671.35|29671.35|0
1651657120000|2022-05-04 09:38:40|29664.28|29664.28|29657.21|29657.21|29664.28|29664.28|29657.21|29657.21|0
1651657130000|2022-05-04 09:38:50|29653.68|29653.68|29653.68|29653.68|29653.68|29653.68|29653.68|29653.68|0
1651657140000|2022-05-04 09:39:00|29657.21|29657.21|29667.33|29667.33|29667.33|29667.33|29656.73|29656.73|0
1651657160000|2022-05-04 09:39:20|29674.4|29674.4|29670.87|29670.87|29674.4|29674.4|29670.87|29670.87|0
1651657170000|2022-05-04 09:39:30|29667.33|29667.33|29667.63|29667.63|29667.63|29667.63|29667.33|29667.33|0
1651657180000|2022-05-04 09:39:40|29674.7|29674.7|29674.7|29674.7|29674.7|29674.7|29674.7|29674.7|0
1651657190000|2022-05-04 09:39:50|29678.24|29678.24|29671.77|29671.77|29678.24|29678.24|29671.77|29671.77|0
1651657200000|2022-05-04 09:40:00|29668.23|29668.23|29664.7|29664.7|29668.23|29668.23|29664.7|29664.7|0
1651657210000|2022-05-04 09:40:10|29668.23|29668.23|29668.23|29668.23|29668.23|29668.23|29668.23|29668.23|0
1651657220000|2022-05-04 09:40:20|29661.16|29661.16|29657.63|29657.63|29661.16|29661.16|29657.63|29657.63|0
1651657230000|2022-05-04 09:40:30|29654.09|29654.09|29657.63|29657.63|29657.63|29657.63|29654.09|29654.09|0
1651657240000|2022-05-04 09:40:40|29661.16|29661.16|29661.16|29661.16|29661.16|29661.16|29661.16|29661.16|0
1651657260000|2022-05-04 09:41:00|29657.63|29657.63|29657.63|29657.63|29657.63|29657.63|29657.63|29657.63|0
1651657270000|2022-05-04 09:41:10|29654.09|29654.09|29647.03|29647.03|29654.09|29654.09|29647.03|29647.03|0
1651657280000|2022-05-04 09:41:20|29650.56|29650.56|29650.56|29650.56|29650.56|29650.56|29650.56|29650.56|0
1651657300000|2022-05-04 09:41:40|29647.03|29647.03|29647.03|29647.03|29647.03|29647.03|29647.03|29647.03|0
1651657310000|2022-05-04 09:41:50|29650.56|29650.56|29650.56|29650.56|29650.56|29650.56|29650.56|29650.56|0
1651657320000|2022-05-04 09:42:00|29657.63|29657.63|29658.04|29658.04|29658.04|29658.04|29657.63|29657.63|0
1651657330000|2022-05-04 09:42:10|29661.57|29661.57|29661.57|29661.57|29661.57|29661.57|29661.57|29661.57|0
1651657350000|2022-05-04 09:42:30|29665.11|29665.11|29676.12|29676.12|29679.25|29679.25|29665.11|29665.11|0
1651657370000|2022-05-04 09:42:50|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|29679.66|0
1651657380000|2022-05-04 09:43:00|29672.59|29672.59|29672.59|29672.59|29672.59|29672.59|29672.59|29672.59|0
1651657410000|2022-05-04 09:43:30|29669.05|29669.05|29657.85|29657.85|29669.05|29669.05|29657.85|29657.85|0
1651657430000|2022-05-04 09:43:50|29654.31|29654.31|29660.97|29660.97|29660.97|29660.97|29653.9|29653.9|0
1651657440000|2022-05-04 09:44:00|29657.44|29657.44|29660.97|29660.97|29660.97|29660.97|29657.44|29657.44|0
1651657460000|2022-05-04 09:44:20|29675.11|29675.11|29675.11|29675.11|29675.11|29675.11|29675.11|29675.11|0
1651657470000|2022-05-04 09:44:30|29678.65|29678.65|29671.58|29671.58|29678.65|29678.65|29671.58|29671.58|0
1651657480000|2022-05-04 09:44:40|29668.04|29668.04|29668.04|29668.04|29668.04|29668.04|29668.04|29668.04|0
1651657510000|2022-05-04 09:45:10|29650.37|29650.37|29657.44|29657.44|29657.44|29657.44|29650.37|29650.37|0
1651657520000|2022-05-04 09:45:20|29660.97|29660.97|29660.86|29660.86|29661.46|29661.46|29660.86|29660.86|0
1651657530000|2022-05-04 09:45:30|29653.79|29653.79|29653.79|29653.79|29653.79|29653.79|29653.79|29653.79|0
1651657540000|2022-05-04 09:45:40|29650.25|29650.25|29650.25|29650.25|29650.25|29650.25|29650.25|29650.25|0
1651657550000|2022-05-04 09:45:50|29639.65|29639.65|29643.18|29643.18|29643.18|29643.18|29639.65|29639.65|0
1651657580000|2022-05-04 09:46:20|29642.94|29642.94|29642.94|29642.94|29642.94|29642.94|29642.94|29642.94|0
1651657590000|2022-05-04 09:46:30|29639.41|29639.41|29639.41|29639.41|29639.41|29639.41|29639.41|29639.41|0
1651657610000|2022-05-04 09:46:50|29635.87|29635.87|29639.41|29639.41|29639.41|29639.41|29635.87|29635.87|0
1651657620000|2022-05-04 09:47:00|29635.87|29635.87|29635.87|29635.87|29635.87|29635.87|29632.34|29632.34|0
1651657630000|2022-05-04 09:47:10|29632.34|29632.34|29632.34|29632.34|29632.34|29632.34|29632.34|29632.34|0
1651657640000|2022-05-04 09:47:20|29639.41|29639.41|29644.17|29644.17|29644.17|29644.17|29639.41|29639.41|0
1651657660000|2022-05-04 09:47:40|29647.7|29647.7|29647.7|29647.7|29647.7|29647.7|29647.7|29647.7|0
1651657670000|2022-05-04 09:47:50|29644.17|29644.17|29644.17|29644.17|29644.17|29644.17|29644.17|29644.17|0
1651657690000|2022-05-04 09:48:10|29640.64|29640.64|29640.64|29640.64|29640.64|29640.64|29640.64|29640.64|0
1651657700000|2022-05-04 09:48:20|29640.23|29640.23|29643.46|29643.46|29643.46|29643.46|29639.92|29639.92|0
1651657710000|2022-05-04 09:48:30|29639.92|29639.92|29639.92|29639.92|29639.92|29639.92|29639.92|29639.92|0
1651657720000|2022-05-04 09:48:40|29639.62|29639.62|29639.62|29639.62|29639.62|29639.62|29639.62|29639.62|0
1651657730000|2022-05-04 09:48:50|29632.55|29632.55|29632.55|29632.55|29632.55|29632.55|29632.55|29632.55|0
1651657740000|2022-05-04 09:49:00|29629.02|29629.02|29632.55|29632.55|29632.55|29632.55|29629.02|29629.02|0
1651657760000|2022-05-04 09:49:20|29629.02|29629.02|29618.52|29618.52|29629.02|29629.02|29618.52|29618.52|0
1651657770000|2022-05-04 09:49:30|29614.99|29614.99|29614.99|29614.99|29614.99|29614.99|29614.99|29614.99|0
1651657780000|2022-05-04 09:49:40|29615.47|29615.47|29619.31|29619.31|29619.31|29619.31|29615.47|29615.47|0
1651657810000|2022-05-04 09:50:10|29622.84|29622.84|29619.31|29619.31|29626.38|29626.38|29619.31|29619.31|0
1651657830000|2022-05-04 09:50:30|29608.7|29608.7|29608.7|29608.7|29608.7|29608.7|29608.7|29608.7|0
1651657840000|2022-05-04 09:50:40|29612.24|29612.24|29612.24|29612.24|29612.24|29612.24|29612.24|29612.24|0
1651657860000|2022-05-04 09:51:00|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|0
1651657870000|2022-05-04 09:51:10|29615.36|29615.36|29618.9|29618.9|29618.9|29618.9|29615.36|29615.36|0
1651657880000|2022-05-04 09:51:20|29615.36|29615.36|29615.36|29615.36|29615.36|29615.36|29615.36|29615.36|0
1651657890000|2022-05-04 09:51:30|29615.66|29615.66|29619.5|29619.5|29619.5|29619.5|29615.36|29615.36|0
1651657920000|2022-05-04 09:52:00|29608.9|29608.9|29601.83|29601.83|29608.9|29608.9|29601.83|29601.83|0
1651657930000|2022-05-04 09:52:10|29598.29|29598.29|29601.83|29601.83|29601.83|29601.83|29598.29|29598.29|0
1651657950000|2022-05-04 09:52:30|29598.29|29598.29|29608.9|29608.9|29608.9|29608.9|29597.99|29597.99|0
1651657960000|2022-05-04 09:52:40|29612.43|29612.43|29608.9|29608.9|29612.43|29612.43|29608.9|29608.9|0
1651657990000|2022-05-04 09:53:10|29619.5|29619.5|29619.5|29619.5|29619.5|29619.5|29619.5|29619.5|0
1651658020000|2022-05-04 09:53:40|29626.57|29626.57|29626.98|29626.98|29626.98|29626.98|29623.03|29623.03|0
1651658030000|2022-05-04 09:53:50|29630.51|29630.51|29634.35|29634.35|29634.35|29634.35|29630.51|29630.51|0
1651658040000|2022-05-04 09:54:00|29634.65|29634.65|29634.65|29634.65|29634.65|29634.65|29634.65|29634.65|0
1651658050000|2022-05-04 09:54:10|29638.19|29638.19|29638.19|29638.19|29638.19|29638.19|29638.19|29638.19|0
1651658060000|2022-05-04 09:54:20|29634.65|29634.65|29634.35|29634.35|29634.65|29634.65|29634.35|29634.35|0
1651658070000|2022-05-04 09:54:30|29623.75|29623.75|29623.75|29623.75|29623.75|29623.75|29623.75|29623.75|0
1651658100000|2022-05-04 09:55:00|29624.35|29624.35|29617.28|29617.28|29627.88|29627.88|29617.28|29617.28|0
1651658110000|2022-05-04 09:55:10|29613.74|29613.74|29617.28|29617.28|29617.28|29617.28|29613.74|29613.74|0
1651658120000|2022-05-04 09:55:20|29613.74|29613.74|29606.67|29606.67|29613.74|29613.74|29606.67|29606.67|0
1651658140000|2022-05-04 09:55:40|29603.14|29603.14|29603.14|29603.14|29603.14|29603.14|29603.14|29603.14|0
1651658170000|2022-05-04 09:56:10|29606.67|29606.67|29610.21|29610.21|29610.21|29610.21|29606.67|29606.67|0
1651658180000|2022-05-04 09:56:20|29613.74|29613.74|29613.74|29613.74|29613.74|29613.74|29613.74|29613.74|0
1651658190000|2022-05-04 09:56:30|29614.34|29614.34|29614.34|29614.34|29614.34|29614.34|29614.34|29614.34|0
1651658220000|2022-05-04 09:57:00|29610.81|29610.81|29614.34|29614.34|29617.88|29617.88|29610.81|29610.81|0
1651658230000|2022-05-04 09:57:10|29621.41|29621.41|29625.36|29625.36|29625.36|29625.36|29621.41|29621.41|0
1651658240000|2022-05-04 09:57:20|29635.96|29635.96|29625.36|29625.36|29635.96|29635.96|29625.36|29625.36|0
1651658270000|2022-05-04 09:57:50|29628.89|29628.89|29628.29|29628.29|29628.89|29628.89|29628.29|29628.29|0
1651658280000|2022-05-04 09:58:00|29631.83|29631.83|29635.36|29635.36|29635.36|29635.36|29631.83|29631.83|0
1651658300000|2022-05-04 09:58:20|29634.63|29634.63|29641.7|29641.7|29645.24|29645.24|29634.63|29634.63|0
1651658320000|2022-05-04 09:58:40|29645.24|29645.24|29648.77|29648.77|29648.77|29648.77|29645.24|29645.24|0
1651658330000|2022-05-04 09:58:50|29648.47|29648.47|29648.77|29648.77|29648.77|29648.77|29648.47|29648.47|0
1651658340000|2022-05-04 09:59:00|29645.24|29645.24|29645.24|29645.24|29645.24|29645.24|29645.24|29645.24|0
1651658350000|2022-05-04 09:59:10|29646.06|29646.06|29653.13|29653.13|29653.13|29653.13|29646.06|29646.06|0
1651658360000|2022-05-04 09:59:20|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|0
1651658370000|2022-05-04 09:59:30|29653.13|29653.13|29656.66|29656.66|29656.66|29656.66|29653.13|29653.13|0
1651658380000|2022-05-04 09:59:40|29660.2|29660.2|29660.2|29660.2|29660.2|29660.2|29660.2|29660.2|0
1651658390000|2022-05-04 09:59:50|29649.59|29649.59|29649.59|29649.59|29649.59|29649.59|29649.59|29649.59|0
1651658400000|2022-05-04 10:00:00|29653.13|29653.13|29659.38|29659.38|29659.38|29659.38|29652.31|29652.31|0
1651658410000|2022-05-04 10:00:10|29662.91|29662.91|29666.45|29666.45|29666.45|29666.45|29662.91|29662.91|0
1651658420000|2022-05-04 10:00:20|29662.91|29662.91|29662.91|29662.91|29662.91|29662.91|29662.91|29662.91|0
1651658450000|2022-05-04 10:00:50|29659.38|29659.38|29655.84|29655.84|29659.38|29659.38|29655.84|29655.84|0
1651658460000|2022-05-04 10:01:00|29655.54|29655.54|29648.47|29648.47|29655.54|29655.54|29648.47|29648.47|0
1651658470000|2022-05-04 10:01:10|29641.4|29641.4|29644.94|29644.94|29644.94|29644.94|29641.4|29641.4|0
1651658490000|2022-05-04 10:01:30|29648.47|29648.47|29648.47|29648.47|29648.47|29648.47|29648.47|29648.47|0
1651658500000|2022-05-04 10:01:40|29659.08|29659.08|29662.61|29662.61|29662.61|29662.61|29659.08|29659.08|0
1651658520000|2022-05-04 10:02:00|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|0
1651658530000|2022-05-04 10:02:10|29662.61|29662.61|29662.61|29662.61|29662.61|29662.61|29662.61|29662.61|0
1651658560000|2022-05-04 10:02:40|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|0
1651658570000|2022-05-04 10:02:50|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|0
1651658580000|2022-05-04 10:03:00|29673.22|29673.22|29669.68|29669.68|29673.22|29673.22|29669.68|29669.68|0
1651658590000|2022-05-04 10:03:10|29666.15|29666.15|29659.08|29659.08|29666.15|29666.15|29659.08|29659.08|0
1651658600000|2022-05-04 10:03:20|29658.78|29658.78|29658.78|29658.78|29658.78|29658.78|29658.78|29658.78|0
1651658640000|2022-05-04 10:04:00|29644.64|29644.64|29644.64|29644.64|29644.64|29644.64|29644.64|29644.64|0
1651658650000|2022-05-04 10:04:10|29648.17|29648.17|29648.17|29648.17|29648.17|29648.17|29648.17|29648.17|0
1651658680000|2022-05-04 10:04:40|29655.24|29655.24|29658.78|29658.78|29658.78|29658.78|29655.24|29655.24|0
1651658720000|2022-05-04 10:05:20|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|0
1651658730000|2022-05-04 10:05:30|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|0
1651658740000|2022-05-04 10:05:40|29665.85|29665.85|29662.31|29662.31|29665.85|29665.85|29662.31|29662.31|0
1651658760000|2022-05-04 10:06:00|29662.01|29662.01|29658.18|29658.18|29662.01|29662.01|29658.18|29658.18|0
1651658770000|2022-05-04 10:06:10|29651.11|29651.11|29654.64|29654.64|29654.64|29654.64|29651.11|29651.11|0
1651658780000|2022-05-04 10:06:20|29647.57|29647.57|29633.43|29633.43|29647.57|29647.57|29633.43|29633.43|0
1651658800000|2022-05-04 10:06:40|29636.97|29636.97|29644.04|29644.04|29644.04|29644.04|29636.97|29636.97|0
1651658810000|2022-05-04 10:06:50|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|29636.97|0
1651658820000|2022-05-04 10:07:00|29633.43|29633.43|29633.43|29633.43|29633.43|29633.43|29633.43|29633.43|0
1651658840000|2022-05-04 10:07:20|29629.9|29629.9|29629.9|29629.9|29629.9|29629.9|29629.9|29629.9|0
1651658850000|2022-05-04 10:07:30|29626.36|29626.36|29626.36|29626.36|29626.36|29626.36|29626.36|29626.36|0
1651658860000|2022-05-04 10:07:40|29619.29|29619.29|29619.29|29619.29|29619.29|29619.29|29619.29|29619.29|0
1651658870000|2022-05-04 10:07:50|29618.81|29618.81|29618.4|29618.4|29618.81|29618.81|29618.4|29618.4|0
1651658890000|2022-05-04 10:08:10|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|0
1651658900000|2022-05-04 10:08:20|29607.79|29607.79|29607.79|29607.79|29607.79|29607.79|29607.79|29607.79|0
1651658910000|2022-05-04 10:08:30|29604.26|29604.26|29611.33|29611.33|29611.33|29611.33|29604.26|29604.26|0
1651658930000|2022-05-04 10:08:50|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|0
1651658950000|2022-05-04 10:09:10|29618.4|29618.4|29621.93|29621.93|29621.93|29621.93|29618.4|29618.4|0
1651658960000|2022-05-04 10:09:20|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|0
1651658970000|2022-05-04 10:09:30|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|0
1651658980000|2022-05-04 10:09:40|29614.86|29614.86|29615.16|29615.16|29615.16|29615.16|29614.86|29614.86|0
1651659020000|2022-05-04 10:10:20|29614.56|29614.56|29614.56|29614.56|29614.56|29614.56|29614.56|29614.56|0
1651659030000|2022-05-04 10:10:30|29615.16|29615.16|29607.79|29607.79|29615.16|29615.16|29607.79|29607.79|0
1651659040000|2022-05-04 10:10:40|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|0
1651659060000|2022-05-04 10:11:00|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|0
1651659070000|2022-05-04 10:11:10|29622.84|29622.84|29634.04|29634.04|29634.04|29634.04|29622.84|29622.84|0
1651659080000|2022-05-04 10:11:20|29633.14|29633.14|29640.21|29640.21|29643.74|29643.74|29633.14|29633.14|0
1651659090000|2022-05-04 10:11:30|29640.51|29640.51|29640.51|29640.51|29640.51|29640.51|29640.51|29640.51|0
1651659100000|2022-05-04 10:11:40|29640.81|29640.81|29640.81|29640.81|29640.81|29640.81|29640.81|29640.81|0
1651659140000|2022-05-04 10:12:20|29641.71|29641.71|29642.01|29642.01|29642.01|29642.01|29641.71|29641.71|0
1651659150000|2022-05-04 10:12:30|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|0
1651659160000|2022-05-04 10:12:40|29642.01|29642.01|29645.55|29645.55|29645.55|29645.55|29642.01|29642.01|0
1651659170000|2022-05-04 10:12:50|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|29638.48|0
1651659180000|2022-05-04 10:13:00|29640.58|29640.58|29640.58|29640.58|29640.58|29640.58|29640.58|29640.58|0
1651659190000|2022-05-04 10:13:10|29637.04|29637.04|29638.85|29638.85|29638.85|29638.85|29636.74|29636.74|0
1651659210000|2022-05-04 10:13:30|29638.55|29638.55|29638.55|29638.55|29638.55|29638.55|29638.55|29638.55|0
1651659230000|2022-05-04 10:13:50|29638.14|29638.14|29637.54|29637.54|29638.14|29638.14|29637.54|29637.54|0
1651659240000|2022-05-04 10:14:00|29641.07|29641.07|29641.07|29641.07|29641.07|29641.07|29641.07|29641.07|0
1651659250000|2022-05-04 10:14:10|29644.61|29644.61|29641.07|29641.07|29648.14|29648.14|29641.07|29641.07|0
1651659270000|2022-05-04 10:14:30|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|0
1651659280000|2022-05-04 10:14:40|29645.43|29645.43|29645.84|29645.84|29645.84|29645.84|29645.43|29645.43|0
1651659290000|2022-05-04 10:14:50|29638.77|29638.77|29638.77|29638.77|29638.77|29638.77|29638.77|29638.77|0
1651659300000|2022-05-04 10:15:00|29639.01|29639.01|29639.01|29639.01|29639.01|29639.01|29639.01|29639.01|0
1651659320000|2022-05-04 10:15:20|29631.94|29631.94|29631.94|29631.94|29631.94|29631.94|29631.94|29631.94|0
1651659330000|2022-05-04 10:15:30|29624.87|29624.87|29624.57|29624.57|29624.87|29624.87|29624.57|29624.57|0
1651659340000|2022-05-04 10:15:40|29617.5|29617.5|29617.5|29617.5|29617.5|29617.5|29617.5|29617.5|0
1651659350000|2022-05-04 10:15:50|29616.9|29616.9|29617.2|29617.2|29617.2|29617.2|29616.9|29616.9|0
1651659360000|2022-05-04 10:16:00|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|0
1651659370000|2022-05-04 10:16:10|29614.56|29614.56|29614.56|29614.56|29614.56|29614.56|29614.56|29614.56|0
1651659390000|2022-05-04 10:16:30|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|29614.86|0
1651659410000|2022-05-04 10:16:50|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|29611.33|0
1651659420000|2022-05-04 10:17:00|29610.43|29610.43|29610.43|29610.43|29610.43|29610.43|29610.43|29610.43|0
1651659430000|2022-05-04 10:17:10|29609.83|29609.83|29610.13|29610.13|29610.13|29610.13|29609.83|29609.83|0
1651659440000|2022-05-04 10:17:20|29603.06|29603.06|29603.36|29603.36|29603.36|29603.36|29603.06|29603.06|0
1651659450000|2022-05-04 10:17:30|29602.76|29602.76|29603.06|29603.06|29603.06|29603.06|29602.76|29602.76|0
1651659460000|2022-05-04 10:17:40|29602.76|29602.76|29610.73|29610.73|29610.73|29610.73|29602.76|29602.76|0
1651659470000|2022-05-04 10:17:50|29610.43|29610.43|29610.43|29610.43|29610.43|29610.43|29610.43|29610.43|0
1651659480000|2022-05-04 10:18:00|29606.89|29606.89|29606.89|29606.89|29606.89|29606.89|29606.89|29606.89|0
1651659520000|2022-05-04 10:18:40|29610.43|29610.43|29606.89|29606.89|29610.43|29610.43|29606.89|29606.89|0
1651659580000|2022-05-04 10:19:40|29599.82|29599.82|29599.82|29599.82|29599.82|29599.82|29599.82|29599.82|0
1651659590000|2022-05-04 10:19:50|29592.75|29592.75|29592.75|29592.75|29592.75|29592.75|29592.75|29592.75|0
1651659600000|2022-05-04 10:20:00|29589.22|29589.22|29589.22|29589.22|29589.22|29589.22|29589.22|29589.22|0
1651659610000|2022-05-04 10:20:10|29592.75|29592.75|29592.75|29592.75|29592.75|29592.75|29592.75|29592.75|0
1651659620000|2022-05-04 10:20:20|29592.51|29592.51|29596.05|29596.05|29596.05|29596.05|29592.51|29592.51|0
1651659630000|2022-05-04 10:20:30|29597.25|29597.25|29597.25|29597.25|29597.25|29597.25|29597.25|29597.25|0
1651659660000|2022-05-04 10:21:00|29593.71|29593.71|29593.71|29593.71|29593.71|29593.71|29593.71|29593.71|0
1651659710000|2022-05-04 10:21:50|29583.11|29583.11|29586.64|29586.64|29586.64|29586.64|29583.11|29583.11|0
1651659730000|2022-05-04 10:22:10|29583.11|29583.11|29583.11|29583.11|29583.11|29583.11|29583.11|29583.11|0
1651659740000|2022-05-04 10:22:20|29582.81|29582.81|29582.21|29582.21|29582.81|29582.81|29582.21|29582.21|0
1651659790000|2022-05-04 10:23:10|29585.74|29585.74|29585.74|29585.74|29589.28|29589.28|29585.74|29585.74|0
1651659820000|2022-05-04 10:23:40|29578.67|29578.67|29578.67|29578.67|29578.67|29578.67|29578.67|29578.67|0
1651659850000|2022-05-04 10:24:10|29582.21|29582.21|29582.21|29582.21|29582.21|29582.21|29582.21|29582.21|0
1651659860000|2022-05-04 10:24:20|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|0
1651659900000|2022-05-04 10:25:00|29586.04|29586.04|29593.11|29593.11|29593.11|29593.11|29586.04|29586.04|0
1651659910000|2022-05-04 10:25:10|29596.65|29596.65|29596.65|29596.65|29596.65|29596.65|29589.58|29589.58|0
1651659920000|2022-05-04 10:25:20|29595.42|29595.42|29596.02|29596.02|29596.02|29596.02|29595.42|29595.42|0
1651659970000|2022-05-04 10:26:10|29588.95|29588.95|29588.95|29588.95|29588.95|29588.95|29588.95|29588.95|0
1651659980000|2022-05-04 10:26:20|29585.41|29585.41|29585.41|29585.41|29585.41|29585.41|29585.41|29585.41|0
1651660010000|2022-05-04 10:26:50|29574.81|29574.81|29574.81|29574.81|29574.81|29574.81|29574.81|29574.81|0
1651660020000|2022-05-04 10:27:00|29574.57|29574.57|29574.81|29574.81|29574.81|29574.81|29574.57|29574.57|0
1651660030000|2022-05-04 10:27:10|29575.11|29575.11|29575.11|29575.11|29575.11|29575.11|29575.11|29575.11|0
1651660070000|2022-05-04 10:27:50|29571.57|29571.57|29571.57|29571.57|29571.57|29571.57|29571.57|29571.57|0
1651660080000|2022-05-04 10:28:00|29571.88|29571.88|29586.62|29586.62|29586.62|29586.62|29571.88|29571.88|0
1651660090000|2022-05-04 10:28:10|29590.15|29590.15|29579.55|29579.55|29590.15|29590.15|29579.55|29579.55|0
1651660100000|2022-05-04 10:28:20|29578.94|29578.94|29578.94|29578.94|29578.94|29578.94|29578.94|29578.94|0
1651660130000|2022-05-04 10:28:50|29571.88|29571.88|29575.41|29575.41|29575.41|29575.41|29571.88|29571.88|0
1651660140000|2022-05-04 10:29:00|29578.94|29578.94|29582.48|29582.48|29582.48|29582.48|29578.94|29578.94|0
1651660180000|2022-05-04 10:29:40|29571.88|29571.88|29564.81|29564.81|29571.88|29571.88|29564.81|29564.81|0
1651660190000|2022-05-04 10:29:50|29568.34|29568.34|29575.41|29575.41|29575.41|29575.41|29568.34|29568.34|0
1651660220000|2022-05-04 10:30:20|29578.94|29578.94|29578.94|29578.94|29578.94|29578.94|29578.94|29578.94|0
1651660230000|2022-05-04 10:30:30|29582.48|29582.48|29582.48|29582.48|29582.48|29582.48|29582.48|29582.48|0
1651660240000|2022-05-04 10:30:40|29586.01|29586.01|29586.01|29586.01|29586.01|29586.01|29586.01|29586.01|0
1651660280000|2022-05-04 10:31:20|29593.08|29593.08|29596.62|29596.62|29596.62|29596.62|29593.08|29593.08|0
1651660300000|2022-05-04 10:31:40|29600.15|29600.15|29596.62|29596.62|29600.15|29600.15|29596.62|29596.62|0
1651660310000|2022-05-04 10:31:50|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|0
1651660320000|2022-05-04 10:32:00|29596.62|29596.62|29596.62|29596.62|29596.62|29596.62|29596.62|29596.62|0
1651660330000|2022-05-04 10:32:10|29596.32|29596.32|29584.51|29584.51|29596.32|29596.32|29584.51|29584.51|0
1651660340000|2022-05-04 10:32:20|29584.81|29584.81|29585.41|29585.41|29585.41|29585.41|29584.81|29584.81|0
1651660380000|2022-05-04 10:33:00|29588.95|29588.95|29592.48|29592.48|29592.48|29592.48|29588.95|29588.95|0
1651660390000|2022-05-04 10:33:10|29596.02|29596.02|29596.02|29596.02|29596.02|29596.02|29596.02|29596.02|0
1651660400000|2022-05-04 10:33:20|29599.55|29599.55|29599.55|29599.55|29599.55|29599.55|29599.55|29599.55|0
1651660410000|2022-05-04 10:33:30|29596.02|29596.02|29596.02|29596.02|29596.02|29596.02|29596.02|29596.02|0
1651660420000|2022-05-04 10:33:40|29596.43|29596.43|29596.84|29596.84|29596.84|29596.84|29596.43|29596.43|0
1651660440000|2022-05-04 10:34:00|29600.37|29600.37|29600.37|29600.37|29600.37|29600.37|29600.37|29600.37|0
1651660460000|2022-05-04 10:34:20|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|0
1651660470000|2022-05-04 10:34:30|29600.37|29600.37|29600.37|29600.37|29600.37|29600.37|29600.37|29600.37|0
1651660480000|2022-05-04 10:34:40|29600.78|29600.78|29590.18|29590.18|29600.78|29600.78|29590.18|29590.18|0
1651660500000|2022-05-04 10:35:00|29586.64|29586.64|29586.64|29586.64|29586.64|29586.64|29586.64|29586.64|0
1651660510000|2022-05-04 10:35:10|29583.11|29583.11|29583.11|29583.11|29583.11|29583.11|29583.11|29583.11|0
1651660520000|2022-05-04 10:35:20|29584.01|29584.01|29580.47|29580.47|29584.01|29584.01|29580.47|29580.47|0
1651660530000|2022-05-04 10:35:30|29579.66|29579.66|29579.35|29579.35|29579.66|29579.66|29579.35|29579.35|0
1651660550000|2022-05-04 10:35:50|29572.29|29572.29|29572.29|29572.29|29572.29|29572.29|29572.29|29572.29|0
1651660570000|2022-05-04 10:36:10|29568.75|29568.75|29568.75|29568.75|29568.75|29568.75|29568.75|29568.75|0
1651660590000|2022-05-04 10:36:30|29561.68|29561.68|29568.75|29568.75|29568.75|29568.75|29561.68|29561.68|0
1651660610000|2022-05-04 10:36:50|29565.22|29565.22|29558.15|29558.15|29572.29|29572.29|29558.15|29558.15|0
1651660620000|2022-05-04 10:37:00|29554.61|29554.61|29547.54|29547.54|29554.61|29554.61|29547.54|29547.54|0
1651660630000|2022-05-04 10:37:10|29551.08|29551.08|29551.08|29551.08|29551.08|29551.08|29551.08|29551.08|0
1651660660000|2022-05-04 10:37:40|29547.54|29547.54|29551.08|29551.08|29551.08|29551.08|29547.54|29547.54|0
1651660670000|2022-05-04 10:37:50|29554.61|29554.61|29554.61|29554.61|29554.61|29554.61|29554.61|29554.61|0
1651660680000|2022-05-04 10:38:00|29558.15|29558.15|29558.15|29558.15|29558.15|29558.15|29558.15|29558.15|0
1651660690000|2022-05-04 10:38:10|29554.61|29554.61|29554.61|29554.61|29554.61|29554.61|29554.61|29554.61|0
1651660720000|2022-05-04 10:38:40|29547.54|29547.54|29547.54|29547.54|29547.54|29547.54|29547.54|29547.54|0
1651660730000|2022-05-04 10:38:50|29544.01|29544.01|29539.87|29539.87|29544.01|29544.01|29539.87|29539.87|0
1651660740000|2022-05-04 10:39:00|29543.4|29543.4|29543.4|29543.4|29543.4|29543.4|29543.4|29543.4|0
1651660750000|2022-05-04 10:39:10|29543.71|29543.71|29543.71|29543.71|29543.71|29543.71|29543.71|29543.71|0
1651660780000|2022-05-04 10:39:40|29540.17|29540.17|29526.03|29526.03|29540.17|29540.17|29526.03|29526.03|0
1651660790000|2022-05-04 10:39:50|29522.5|29522.5|29522.09|29522.09|29522.5|29522.5|29522.09|29522.09|0
1651660800000|2022-05-04 10:40:00|29518.55|29518.55|29522.09|29522.09|29522.09|29522.09|29518.55|29518.55|0
1651660810000|2022-05-04 10:40:10|29525.62|29525.62|29532.69|29532.69|29532.69|29532.69|29525.62|29525.62|0
1651660820000|2022-05-04 10:40:20|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|0
1651660840000|2022-05-04 10:40:40|29532.69|29532.69|29536.23|29536.23|29536.23|29536.23|29532.69|29532.69|0
1651660890000|2022-05-04 10:41:30|29553.9|29553.9|29557.44|29557.44|29557.44|29557.44|29553.9|29553.9|0
1651660900000|2022-05-04 10:41:40|29564.5|29564.5|29560.97|29560.97|29564.5|29564.5|29560.97|29560.97|0
1651660910000|2022-05-04 10:41:50|29564.5|29564.5|29564.5|29564.5|29564.5|29564.5|29564.5|29564.5|0
1651660930000|2022-05-04 10:42:10|29571.57|29571.57|29568.04|29568.04|29571.57|29571.57|29568.04|29568.04|0
1651660940000|2022-05-04 10:42:20|29564.5|29564.5|29564.5|29564.5|29564.5|29564.5|29564.5|29564.5|0
1651660950000|2022-05-04 10:42:30|29565.11|29565.11|29566.61|29566.61|29566.61|29566.61|29565.11|29565.11|0
1651660960000|2022-05-04 10:42:40|29563.07|29563.07|29562.47|29562.47|29563.07|29563.07|29562.47|29562.47|0
1651660980000|2022-05-04 10:43:00|29558.94|29558.94|29551.87|29551.87|29558.94|29558.94|29551.87|29551.87|0
1651660990000|2022-05-04 10:43:10|29555.4|29555.4|29558.94|29558.94|29558.94|29558.94|29555.4|29555.4|0
1651661010000|2022-05-04 10:43:30|29559.54|29559.54|29566.61|29566.61|29566.61|29566.61|29559.54|29559.54|0
1651661050000|2022-05-04 10:44:10|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|0
1651661060000|2022-05-04 10:44:20|29580.75|29580.75|29577.21|29577.21|29580.75|29580.75|29577.21|29577.21|0
1651661100000|2022-05-04 10:45:00|29580.75|29580.75|29580.75|29580.75|29580.75|29580.75|29580.75|29580.75|0
1651661120000|2022-05-04 10:45:20|29580.15|29580.15|29576.61|29576.61|29580.15|29580.15|29576.61|29576.61|0
1651661130000|2022-05-04 10:45:30|29573.08|29573.08|29573.08|29573.08|29573.08|29573.08|29573.08|29573.08|0
1651661150000|2022-05-04 10:45:50|29572.78|29572.78|29572.18|29572.18|29572.78|29572.78|29572.18|29572.18|0
1651661170000|2022-05-04 10:46:10|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|0
1651661180000|2022-05-04 10:46:20|29579.25|29579.25|29568.64|29568.64|29579.25|29579.25|29565.11|29565.11|0
1651661220000|2022-05-04 10:47:00|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|0
1651661290000|2022-05-04 10:48:10|29543.9|29543.9|29547.43|29547.43|29547.43|29547.43|29543.9|29543.9|0
1651661300000|2022-05-04 10:48:20|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|0
1651661310000|2022-05-04 10:48:30|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|0
1651661340000|2022-05-04 10:49:00|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|0
1651661350000|2022-05-04 10:49:10|29558.04|29558.04|29540.36|29540.36|29558.04|29558.04|29540.36|29540.36|0
1651661370000|2022-05-04 10:49:30|29536.83|29536.83|29529.16|29529.16|29536.83|29536.83|29529.16|29529.16|0
1651661380000|2022-05-04 10:49:40|29525.62|29525.62|29532.69|29532.69|29532.69|29532.69|29525.62|29525.62|0
1651661390000|2022-05-04 10:49:50|29536.23|29536.23|29529.16|29529.16|29536.23|29536.23|29529.16|29529.16|0
1651661430000|2022-05-04 10:50:30|29528.25|29528.25|29528.25|29528.25|29528.25|29528.25|29528.25|29528.25|0
1651661440000|2022-05-04 10:50:40|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|0
1651661450000|2022-05-04 10:50:50|29528.25|29528.25|29528.25|29528.25|29528.25|29528.25|29528.25|29528.25|0
1651661460000|2022-05-04 10:51:00|29527.95|29527.95|29527.95|29527.95|29527.95|29527.95|29527.95|29527.95|0
1651661470000|2022-05-04 10:51:10|29520.88|29520.88|29517.35|29517.35|29520.88|29520.88|29517.35|29517.35|0
1651661500000|2022-05-04 10:51:40|29513.81|29513.81|29513.81|29513.81|29513.81|29513.81|29513.81|29513.81|0
1651661530000|2022-05-04 10:52:10|29517.35|29517.35|29525.24|29525.24|29525.24|29525.24|29517.35|29517.35|0
1651661540000|2022-05-04 10:52:20|29524.34|29524.34|29524.34|29524.34|29524.34|29524.34|29524.34|29524.34|0
1651661560000|2022-05-04 10:52:40|29520.8|29520.8|29520.8|29520.8|29520.8|29520.8|29520.8|29520.8|0
1651661570000|2022-05-04 10:52:50|29522|29522|29522.3|29522.3|29522.3|29522.3|29522|29522|0
1651661590000|2022-05-04 10:53:10|29525.84|29525.84|29525.84|29525.84|29525.84|29525.84|29525.84|29525.84|0
1651661600000|2022-05-04 10:53:20|29529.37|29529.37|29529.37|29529.37|29529.37|29529.37|29529.37|29529.37|0
1651661610000|2022-05-04 10:53:30|29532.91|29532.91|29532.91|29532.91|29532.91|29532.91|29532.91|29532.91|0
1651661620000|2022-05-04 10:53:40|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|0
1651661640000|2022-05-04 10:54:00|29539.98|29539.98|29543.51|29543.51|29543.51|29543.51|29539.98|29539.98|0
1651661650000|2022-05-04 10:54:10|29547.05|29547.05|29547.05|29547.05|29547.05|29547.05|29547.05|29547.05|0
1651661670000|2022-05-04 10:54:30|29554.12|29554.12|29554.12|29554.12|29554.12|29554.12|29554.12|29554.12|0
1651661690000|2022-05-04 10:54:50|29557.65|29557.65|29557.65|29557.65|29557.65|29557.65|29557.65|29557.65|0
1651661710000|2022-05-04 10:55:10|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|0
1651661720000|2022-05-04 10:55:20|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|0
1651661730000|2022-05-04 10:55:30|29567.85|29567.85|29568.45|29568.45|29568.45|29568.45|29567.85|29567.85|0
1651661740000|2022-05-04 10:55:40|29564.91|29564.91|29564.1|29564.1|29564.91|29564.91|29564.1|29564.1|0
1651661750000|2022-05-04 10:55:50|29557.03|29557.03|29553.08|29553.08|29557.03|29557.03|29553.08|29553.08|0
1651661760000|2022-05-04 10:56:00|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|0
1651661790000|2022-05-04 10:56:30|29542.48|29542.48|29542.48|29542.48|29542.48|29542.48|29542.48|29542.48|0
1651661800000|2022-05-04 10:56:40|29535.41|29535.41|29528.34|29528.34|29535.41|29535.41|29528.34|29528.34|0
1651661830000|2022-05-04 10:57:10|29531.87|29531.87|29531.87|29531.87|29531.87|29531.87|29531.87|29531.87|0
1651661840000|2022-05-04 10:57:20|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|0
1651661860000|2022-05-04 10:57:40|29534.92|29534.92|29534.92|29534.92|29534.92|29534.92|29534.92|29534.92|0
1651661870000|2022-05-04 10:57:50|29531.39|29531.39|29527.85|29527.85|29531.39|29531.39|29527.85|29527.85|0
1651661880000|2022-05-04 10:58:00|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|0
1651661910000|2022-05-04 10:58:30|29513.71|29513.71|29513.71|29513.71|29513.71|29513.71|29513.71|29513.71|0
1651661930000|2022-05-04 10:58:50|29517.25|29517.25|29517.25|29517.25|29517.25|29517.25|29517.25|29517.25|0
1651661940000|2022-05-04 10:59:00|29520.78|29520.78|29520.78|29520.78|29520.78|29520.78|29520.78|29520.78|0
1651661950000|2022-05-04 10:59:10|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|0
1651661990000|2022-05-04 10:59:50|29513.71|29513.71|29524.32|29524.32|29524.32|29524.32|29513.71|29513.71|0
1651662060000|2022-05-04 11:01:00|29520.78|29520.78|29517.25|29517.25|29520.78|29520.78|29517.25|29517.25|0
1651662080000|2022-05-04 11:01:20|29520.78|29520.78|29520.78|29520.78|29520.78|29520.78|29520.78|29520.78|0
1651662090000|2022-05-04 11:01:30|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|0
1651662100000|2022-05-04 11:01:40|29524.62|29524.62|29521.08|29521.08|29524.62|29524.62|29521.08|29521.08|0
1651662110000|2022-05-04 11:01:50|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|0
1651662120000|2022-05-04 11:02:00|29506.94|29506.94|29510.48|29510.48|29510.48|29510.48|29506.94|29506.94|0
1651662130000|2022-05-04 11:02:10|29514.01|29514.01|29513.71|29513.71|29514.01|29514.01|29513.71|29513.71|0
1651662150000|2022-05-04 11:02:30|29503.11|29503.11|29495.44|29495.44|29503.11|29503.11|29495.44|29495.44|0
1651662160000|2022-05-04 11:02:40|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|0
1651662170000|2022-05-04 11:02:50|29499.27|29499.27|29506.34|29506.34|29506.34|29506.34|29499.27|29499.27|0
1651662180000|2022-05-04 11:03:00|29509.88|29509.88|29488.37|29488.37|29509.88|29509.88|29488.37|29488.37|0
1651662190000|2022-05-04 11:03:10|29474.23|29474.23|29488.37|29488.37|29488.37|29488.37|29474.23|29474.23|0
1651662200000|2022-05-04 11:03:20|29481.3|29481.3|29481.3|29481.3|29481.3|29481.3|29481.3|29481.3|0
1651662220000|2022-05-04 11:03:40|29484.83|29484.83|29499.68|29499.68|29500.09|29500.09|29484.83|29484.83|0
1651662230000|2022-05-04 11:03:50|29498.86|29498.86|29498.86|29498.86|29498.86|29498.86|29498.86|29498.86|0
1651662240000|2022-05-04 11:04:00|29495.33|29495.33|29498.86|29498.86|29498.86|29498.86|29495.33|29495.33|0
1651662250000|2022-05-04 11:04:10|29495.33|29495.33|29494.92|29494.92|29495.33|29495.33|29494.92|29494.92|0
1651662260000|2022-05-04 11:04:20|29491.38|29491.38|29491.38|29491.38|29491.38|29491.38|29491.38|29491.38|0
1651662300000|2022-05-04 11:05:00|29480.78|29480.78|29484.31|29484.31|29484.31|29484.31|29480.78|29480.78|0
1651662310000|2022-05-04 11:05:10|29487.85|29487.85|29487.85|29487.85|29487.85|29487.85|29487.85|29487.85|0
1651662320000|2022-05-04 11:05:20|29480.78|29480.78|29480.78|29480.78|29480.78|29480.78|29480.78|29480.78|0
1651662330000|2022-05-04 11:05:30|29477.24|29477.24|29477.24|29477.24|29477.24|29477.24|29477.24|29477.24|0
1651662340000|2022-05-04 11:05:40|29473.71|29473.71|29473.71|29473.71|29473.71|29473.71|29473.71|29473.71|0
1651662360000|2022-05-04 11:06:00|29474.31|29474.31|29475.21|29475.21|29475.21|29475.21|29474.31|29474.31|0
1651662370000|2022-05-04 11:06:10|29485.82|29485.82|29485.82|29485.82|29485.82|29485.82|29485.82|29485.82|0
1651662420000|2022-05-04 11:07:00|29485.51|29485.51|29485.51|29485.51|29485.51|29485.51|29485.51|29485.51|0
1651662450000|2022-05-04 11:07:30|29481.98|29481.98|29485.51|29485.51|29485.51|29485.51|29481.98|29481.98|0
1651662460000|2022-05-04 11:07:40|29486.12|29486.12|29485.3|29485.3|29486.94|29486.94|29485.3|29485.3|0
1651662480000|2022-05-04 11:08:00|29478.23|29478.23|29471.16|29471.16|29481.76|29481.76|29471.16|29471.16|0
1651662490000|2022-05-04 11:08:10|29474.69|29474.69|29474.69|29474.69|29474.69|29474.69|29474.69|29474.69|0
1651662500000|2022-05-04 11:08:20|29475.1|29475.1|29475.1|29475.1|29475.1|29475.1|29475.1|29475.1|0
1651662520000|2022-05-04 11:08:40|29471.57|29471.57|29471.57|29471.57|29471.57|29471.57|29471.57|29471.57|0
1651662550000|2022-05-04 11:09:10|29471.08|29471.08|29471.08|29471.08|29471.08|29471.08|29471.08|29471.08|0
1651662580000|2022-05-04 11:09:40|29464.01|29464.01|29471.08|29471.08|29474.62|29474.62|29464.01|29464.01|0
1651662590000|2022-05-04 11:09:50|29467.55|29467.55|29467.55|29467.55|29467.55|29467.55|29467.55|29467.55|0
1651662600000|2022-05-04 11:10:00|29464.01|29464.01|29460.78|29460.78|29464.01|29464.01|29460.48|29460.48|0
1651662630000|2022-05-04 11:10:30|29467.85|29467.85|29467.85|29467.85|29467.85|29467.85|29467.85|29467.85|0
1651662640000|2022-05-04 11:10:40|29464.31|29464.31|29464.31|29464.31|29464.31|29464.31|29464.31|29464.31|0
1651662650000|2022-05-04 11:10:50|29464.72|29464.72|29464.72|29464.72|29464.72|29464.72|29464.72|29464.72|0
1651662660000|2022-05-04 11:11:00|29461.19|29461.19|29461.19|29461.19|29461.19|29461.19|29461.19|29461.19|0
1651662680000|2022-05-04 11:11:20|29457.65|29457.65|29447.05|29447.05|29457.65|29457.65|29447.05|29447.05|0
1651662700000|2022-05-04 11:11:40|29450.58|29450.58|29450.58|29450.58|29450.58|29450.58|29450.58|29450.58|0
1651662710000|2022-05-04 11:11:50|29454.12|29454.12|29454.12|29454.12|29454.12|29454.12|29454.12|29454.12|0
1651662720000|2022-05-04 11:12:00|29450.58|29450.58|29450.58|29450.58|29450.58|29450.58|29450.58|29450.58|0
1651662730000|2022-05-04 11:12:10|29457.65|29457.65|29457.65|29457.65|29457.65|29457.65|29457.65|29457.65|0
1651662760000|2022-05-04 11:12:40|29461.19|29461.19|29461.19|29461.19|29461.19|29461.19|29461.19|29461.19|0
1651662770000|2022-05-04 11:12:50|29461.79|29461.79|29472.39|29472.39|29472.39|29472.39|29461.79|29461.79|0
1651662780000|2022-05-04 11:13:00|29468.86|29468.86|29468.86|29468.86|29468.86|29468.86|29468.86|29468.86|0
1651662790000|2022-05-04 11:13:10|29468.45|29468.45|29464.91|29464.91|29471.98|29471.98|29464.91|29464.91|0
1651662830000|2022-05-04 11:13:50|29465.81|29465.81|29473.19|29473.19|29473.19|29473.19|29465.81|29465.81|0
1651662840000|2022-05-04 11:14:00|29473.59|29473.59|29473.59|29473.59|29473.59|29473.59|29473.59|29473.59|0
1651662850000|2022-05-04 11:14:10|29474|29474|29474|29474|29474|29474|29474|29474|0
1651662860000|2022-05-04 11:14:20|29477.54|29477.54|29477.54|29477.54|29477.54|29477.54|29477.54|29477.54|0
1651662870000|2022-05-04 11:14:30|29484.61|29484.61|29484.61|29484.61|29484.61|29484.61|29484.61|29484.61|0
1651662880000|2022-05-04 11:14:40|29484.01|29484.01|29484.01|29484.01|29484.01|29484.01|29484.01|29484.01|0
1651662890000|2022-05-04 11:14:50|29483.19|29483.19|29475.82|29475.82|29483.19|29483.19|29475.82|29475.82|0
1651662910000|2022-05-04 11:15:10|29468.75|29468.75|29472.28|29472.28|29472.28|29472.28|29468.75|29468.75|0
1651662920000|2022-05-04 11:15:20|29475.82|29475.82|29475.82|29475.82|29475.82|29475.82|29475.82|29475.82|0
1651662970000|2022-05-04 11:16:10|29479.35|29479.35|29482.89|29482.89|29482.89|29482.89|29479.35|29479.35|0
1651662980000|2022-05-04 11:16:20|29486.42|29486.42|29482.89|29482.89|29497.33|29497.33|29482.59|29482.59|0
1651662990000|2022-05-04 11:16:30|29486.42|29486.42|29486.42|29486.42|29486.42|29486.42|29486.42|29486.42|0
1651663000000|2022-05-04 11:16:40|29487.24|29487.24|29487.24|29487.24|29487.24|29487.24|29487.24|29487.24|0
1651663010000|2022-05-04 11:16:50|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|0
1651663020000|2022-05-04 11:17:00|29483.71|29483.71|29483.71|29483.71|29483.71|29483.71|29483.71|29483.71|0
1651663040000|2022-05-04 11:17:20|29487.24|29487.24|29480.17|29480.17|29487.24|29487.24|29480.17|29480.17|0
1651663050000|2022-05-04 11:17:30|29476.64|29476.64|29469.57|29469.57|29476.64|29476.64|29469.57|29469.57|0
1651663080000|2022-05-04 11:18:00|29473.1|29473.1|29469.57|29469.57|29473.1|29473.1|29469.57|29469.57|0
1651663090000|2022-05-04 11:18:10|29466.03|29466.03|29466.03|29466.03|29466.03|29466.03|29466.03|29466.03|0
1651663120000|2022-05-04 11:18:40|29467.24|29467.24|29467.54|29467.54|29467.54|29467.54|29467.24|29467.24|0
1651663130000|2022-05-04 11:18:50|29464|29464|29464|29464|29464|29464|29464|29464|0
1651663150000|2022-05-04 11:19:10|29464.3|29464.3|29464.3|29464.3|29464.3|29464.3|29464.3|29464.3|0
1651663160000|2022-05-04 11:19:20|29467.84|29467.84|29467.84|29467.84|29467.84|29467.84|29467.84|29467.84|0
1651663200000|2022-05-04 11:20:00|29467.59|29467.59|29460.52|29460.52|29467.59|29467.59|29460.52|29460.52|0
1651663210000|2022-05-04 11:20:10|29456.99|29456.99|29456.69|29456.69|29456.99|29456.99|29456.69|29456.69|0
1651663220000|2022-05-04 11:20:20|29460.22|29460.22|29463.46|29463.46|29463.76|29463.76|29459.92|29459.92|0
1651663240000|2022-05-04 11:20:40|29463.87|29463.87|29463.87|29463.87|29463.87|29463.87|29463.87|29463.87|0
1651663250000|2022-05-04 11:20:50|29463.46|29463.46|29463.46|29463.46|29463.46|29463.46|29463.46|29463.46|0
1651663260000|2022-05-04 11:21:00|29466.99|29466.99|29466.99|29466.99|29466.99|29466.99|29466.99|29466.99|0
1651663280000|2022-05-04 11:21:20|29463.46|29463.46|29463.46|29463.46|29463.46|29463.46|29463.46|29463.46|0
1651663290000|2022-05-04 11:21:30|29456.39|29456.39|29456.39|29456.39|29456.39|29456.39|29456.39|29456.39|0
1651663300000|2022-05-04 11:21:40|29459.92|29459.92|29452.85|29452.85|29459.92|29459.92|29452.85|29452.85|0
1651663320000|2022-05-04 11:22:00|29453.34|29453.34|29453.34|29453.34|29453.34|29453.34|29453.34|29453.34|0
1651663330000|2022-05-04 11:22:10|29456.87|29456.87|29453.34|29453.34|29456.87|29456.87|29453.34|29453.34|0
1651663340000|2022-05-04 11:22:20|29460.41|29460.41|29460.82|29460.82|29460.82|29460.82|29460.41|29460.41|0
1651663360000|2022-05-04 11:22:40|29453.75|29453.75|29453.75|29453.75|29453.75|29453.75|29453.75|29453.75|0
1651663370000|2022-05-04 11:22:50|29454.16|29454.16|29447.09|29447.09|29454.16|29454.16|29447.09|29447.09|0
1651663380000|2022-05-04 11:23:00|29440.02|29440.02|29440.02|29440.02|29440.02|29440.02|29440.02|29440.02|0
1651663390000|2022-05-04 11:23:10|29443.55|29443.55|29447.09|29447.09|29447.09|29447.09|29443.55|29443.55|0
1651663400000|2022-05-04 11:23:20|29457.69|29457.69|29457.69|29457.69|29457.69|29457.69|29457.69|29457.69|0
1651663410000|2022-05-04 11:23:30|29464.76|29464.76|29464.76|29464.76|29464.76|29464.76|29464.76|29464.76|0
1651663420000|2022-05-04 11:23:40|29468.3|29468.3|29479.8|29479.8|29479.8|29479.8|29468.3|29468.3|0
1651663440000|2022-05-04 11:24:00|29476.27|29476.27|29476.68|29476.68|29476.68|29476.68|29476.27|29476.27|0
1651663490000|2022-05-04 11:24:50|29483.75|29483.75|29480.21|29480.21|29483.75|29483.75|29480.21|29480.21|0
1651663500000|2022-05-04 11:25:00|29480.62|29480.62|29473.55|29473.55|29480.62|29480.62|29473.55|29473.55|0
1651663510000|2022-05-04 11:25:10|29480.62|29480.62|29480.62|29480.62|29480.62|29480.62|29480.62|29480.62|0
1651663520000|2022-05-04 11:25:20|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|0
1651663540000|2022-05-04 11:25:40|29483.86|29483.86|29484.46|29484.46|29491.53|29491.53|29483.86|29483.86|0
1651663550000|2022-05-04 11:25:50|29477.39|29477.39|29473.85|29473.85|29477.39|29477.39|29473.85|29473.85|0
1651663560000|2022-05-04 11:26:00|29456.18|29456.18|29456.18|29456.18|29456.18|29456.18|29456.18|29456.18|0
1651663570000|2022-05-04 11:26:10|29455.94|29455.94|29455.94|29455.94|29455.94|29455.94|29455.94|29455.94|0
1651663580000|2022-05-04 11:26:20|29455.69|29455.69|29455.69|29455.69|29455.69|29455.69|29455.69|29455.69|0
1651663590000|2022-05-04 11:26:30|29452.16|29452.16|29452.16|29452.16|29452.16|29452.16|29452.16|29452.16|0
1651663600000|2022-05-04 11:26:40|29448.62|29448.62|29448.62|29448.62|29448.62|29448.62|29448.62|29448.62|0
1651663610000|2022-05-04 11:26:50|29449.03|29449.03|29445.5|29445.5|29449.03|29449.03|29445.5|29445.5|0
1651663630000|2022-05-04 11:27:10|29449.03|29449.03|29451.75|29451.75|29451.75|29451.75|29448.21|29448.21|0
1651663640000|2022-05-04 11:27:20|29455.28|29455.28|29455.28|29455.28|29455.28|29455.28|29455.28|29455.28|0
1651663680000|2022-05-04 11:28:00|29455.89|29455.89|29460.24|29460.24|29460.24|29460.24|29455.89|29455.89|0
1651663690000|2022-05-04 11:28:10|29460.54|29460.54|29456.6|29456.6|29460.54|29460.54|29456.6|29456.6|0
1651663700000|2022-05-04 11:28:20|29456|29456|29445.39|29445.39|29456|29456|29445.39|29445.39|0
1651663710000|2022-05-04 11:28:30|29448.93|29448.93|29448.93|29448.93|29448.93|29448.93|29448.93|29448.93|0
1651663740000|2022-05-04 11:29:00|29448.68|29448.68|29448.44|29448.44|29448.68|29448.68|29448.44|29448.44|0
1651663750000|2022-05-04 11:29:10|29451.98|29451.98|29451.98|29451.98|29451.98|29451.98|29451.98|29451.98|0
1651663780000|2022-05-04 11:29:40|29448.44|29448.44|29437.24|29437.24|29448.44|29448.44|29437.24|29437.24|0
1651663790000|2022-05-04 11:29:50|29436.83|29436.83|29436.83|29436.83|29436.83|29436.83|29436.83|29436.83|0
1651663800000|2022-05-04 11:30:00|29429.76|29429.76|29429.76|29429.76|29429.76|29429.76|29429.76|29429.76|0
1651663810000|2022-05-04 11:30:10|29436.83|29436.83|29436.83|29436.83|29436.83|29436.83|29436.83|29436.83|0
1651663820000|2022-05-04 11:30:20|29440.36|29440.36|29444.38|29444.38|29444.38|29444.38|29440.36|29440.36|0
1651663860000|2022-05-04 11:31:00|29440.84|29440.84|29439.94|29439.94|29440.84|29440.84|29439.94|29439.94|0
1651663870000|2022-05-04 11:31:10|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|0
1651663900000|2022-05-04 11:31:40|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|0
1651663910000|2022-05-04 11:31:50|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|0
1651663940000|2022-05-04 11:32:20|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|0
1651663960000|2022-05-04 11:32:40|29450.96|29450.96|29450.96|29450.96|29450.96|29450.96|29450.96|29450.96|0
1651664050000|2022-05-04 11:34:10|29454.49|29454.49|29454.49|29454.49|29454.49|29454.49|29454.49|29454.49|0
1651664060000|2022-05-04 11:34:20|29454.98|29454.98|29454.98|29454.98|29454.98|29454.98|29454.98|29454.98|0
1651664090000|2022-05-04 11:34:50|29451.44|29451.44|29458.51|29458.51|29458.51|29458.51|29451.44|29451.44|0
1651664100000|2022-05-04 11:35:00|29451.44|29451.44|29451.44|29451.44|29451.44|29451.44|29451.44|29451.44|0
1651664110000|2022-05-04 11:35:10|29454.98|29454.98|29454.98|29454.98|29454.98|29454.98|29454.98|29454.98|0
1651664120000|2022-05-04 11:35:20|29455.39|29455.39|29455.39|29455.39|29455.39|29455.39|29455.39|29455.39|0
1651664140000|2022-05-04 11:35:40|29451.85|29451.85|29450.65|29450.65|29451.85|29451.85|29450.65|29450.65|0
1651664170000|2022-05-04 11:36:10|29457.72|29457.72|29457.72|29457.72|29457.72|29457.72|29457.72|29457.72|0
1651664180000|2022-05-04 11:36:20|29461.26|29461.26|29461.26|29461.26|29461.26|29461.26|29461.26|29461.26|0
1651664190000|2022-05-04 11:36:30|29460.85|29460.85|29460.85|29460.85|29460.85|29460.85|29460.85|29460.85|0
1651664200000|2022-05-04 11:36:40|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|0
1651664260000|2022-05-04 11:37:40|29460.85|29460.85|29464.38|29464.38|29464.38|29464.38|29460.85|29460.85|0
1651664270000|2022-05-04 11:37:50|29460.85|29460.85|29460.85|29460.85|29460.85|29460.85|29460.85|29460.85|0
1651664280000|2022-05-04 11:38:00|29464.38|29464.38|29467.1|29467.1|29467.92|29467.92|29464.38|29464.38|0
1651664290000|2022-05-04 11:38:10|29463.56|29463.56|29463.56|29463.56|29463.56|29463.56|29463.56|29463.56|0
1651664300000|2022-05-04 11:38:20|29467.1|29467.1|29467.1|29467.1|29467.1|29467.1|29467.1|29467.1|0
1651664320000|2022-05-04 11:38:40|29467.4|29467.4|29467.4|29467.4|29467.4|29467.4|29467.4|29467.4|0
1651664340000|2022-05-04 11:39:00|29466.58|29466.58|29470.11|29470.11|29470.11|29470.11|29466.58|29466.58|0
1651664350000|2022-05-04 11:39:10|29473.65|29473.65|29470.11|29470.11|29473.65|29473.65|29470.11|29470.11|0
1651664360000|2022-05-04 11:39:20|29477.18|29477.18|29484.25|29484.25|29484.25|29484.25|29477.18|29477.18|0
1651664370000|2022-05-04 11:39:30|29491.32|29491.32|29495.16|29495.16|29495.16|29495.16|29491.32|29491.32|0
1651664380000|2022-05-04 11:39:40|29494.67|29494.67|29494.67|29494.67|29494.67|29494.67|29494.67|29494.67|0
1651664390000|2022-05-04 11:39:50|29491.14|29491.14|29491.14|29491.14|29491.14|29491.14|29491.14|29491.14|0
1651664400000|2022-05-04 11:40:00|29494.67|29494.67|29498.21|29498.21|29498.21|29498.21|29494.67|29494.67|0
1651664410000|2022-05-04 11:40:10|29497.31|29497.31|29497.31|29497.31|29497.31|29497.31|29497.31|29497.31|0
1651664430000|2022-05-04 11:40:30|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|0
1651664480000|2022-05-04 11:41:20|29489.75|29489.75|29489.75|29489.75|29489.75|29489.75|29489.75|29489.75|0
1651664500000|2022-05-04 11:41:40|29493.29|29493.29|29493.29|29493.29|29493.29|29493.29|29493.29|29493.29|0
1651664510000|2022-05-04 11:41:50|29489.75|29489.75|29489.75|29489.75|29489.75|29489.75|29489.75|29489.75|0
1651664530000|2022-05-04 11:42:10|29486.22|29486.22|29486.22|29486.22|29486.22|29486.22|29486.22|29486.22|0
1651664540000|2022-05-04 11:42:20|29486.7|29486.7|29486.94|29486.94|29486.94|29486.94|29486.7|29486.7|0
1651664550000|2022-05-04 11:42:30|29483.41|29483.41|29483.41|29483.41|29483.41|29483.41|29483.41|29483.41|0
1651664560000|2022-05-04 11:42:40|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|0
1651664580000|2022-05-04 11:43:00|29472.8|29472.8|29469.27|29469.27|29472.8|29472.8|29469.27|29469.27|0
1651664590000|2022-05-04 11:43:10|29476.34|29476.34|29476.34|29476.34|29476.34|29476.34|29476.34|29476.34|0
1651664600000|2022-05-04 11:43:20|29476.58|29476.58|29476.58|29476.58|29476.58|29476.58|29476.58|29476.58|0
1651664620000|2022-05-04 11:43:40|29473.05|29473.05|29472.44|29472.44|29473.35|29473.35|29472.44|29472.44|0
1651664630000|2022-05-04 11:43:50|29471.24|29471.24|29471.24|29471.24|29471.24|29471.24|29471.24|29471.24|0
1651664670000|2022-05-04 11:44:30|29474.78|29474.78|29474.78|29474.78|29474.78|29474.78|29474.78|29474.78|0
1651664700000|2022-05-04 11:45:00|29475.19|29475.19|29475.19|29475.19|29475.19|29475.19|29475.19|29475.19|0
1651664710000|2022-05-04 11:45:10|29471.65|29471.65|29468.12|29468.12|29471.65|29471.65|29467.52|29467.52|0
1651664730000|2022-05-04 11:45:30|29467.88|29467.88|29467.88|29467.88|29467.88|29467.88|29467.88|29467.88|0
1651664750000|2022-05-04 11:45:50|29474.95|29474.95|29474.54|29474.54|29474.95|29474.95|29474.54|29474.54|0
1651664770000|2022-05-04 11:46:10|29475.36|29475.36|29475.36|29475.36|29475.36|29475.36|29475.36|29475.36|0
1651664790000|2022-05-04 11:46:30|29474.15|29474.15|29477.09|29477.09|29477.09|29477.09|29473.55|29473.55|0
1651664800000|2022-05-04 11:46:40|29480.62|29480.62|29479.72|29479.72|29480.62|29480.62|29479.72|29479.72|0
1651664810000|2022-05-04 11:46:50|29483.26|29483.26|29483.86|29483.86|29483.86|29483.86|29482.96|29482.96|0
1651664850000|2022-05-04 11:47:30|29480.32|29480.32|29480.56|29480.56|29480.56|29480.56|29480.32|29480.32|0
1651664880000|2022-05-04 11:48:00|29477.03|29477.03|29477.03|29477.03|29477.03|29477.03|29477.03|29477.03|0
1651664890000|2022-05-04 11:48:10|29480.56|29480.56|29480.56|29480.56|29480.56|29480.56|29480.56|29480.56|0
1651664900000|2022-05-04 11:48:20|29479.74|29479.74|29479.74|29479.74|29479.74|29479.74|29479.74|29479.74|0
1651664920000|2022-05-04 11:48:40|29483.28|29483.28|29483.28|29483.28|29483.28|29483.28|29483.28|29483.28|0
1651664930000|2022-05-04 11:48:50|29483.58|29483.58|29475.91|29475.91|29483.58|29483.58|29475.91|29475.91|0
1651664940000|2022-05-04 11:49:00|29472.37|29472.37|29472.37|29472.37|29472.37|29472.37|29472.37|29472.37|0
1651664950000|2022-05-04 11:49:10|29471.96|29471.96|29471.96|29471.96|29471.96|29471.96|29471.96|29471.96|0
1651664970000|2022-05-04 11:49:30|29468.43|29468.43|29474.6|29474.6|29474.6|29474.6|29467.53|29467.53|0
1651664980000|2022-05-04 11:49:40|29474|29474|29474|29474|29474|29474|29474|29474|0
1651664990000|2022-05-04 11:49:50|29473.7|29473.7|29474.9|29474.9|29474.9|29474.9|29473.7|29473.7|0
1651665000000|2022-05-04 11:50:00|29481.97|29481.97|29485.5|29485.5|29485.5|29485.5|29481.97|29481.97|0
1651665030000|2022-05-04 11:50:30|29496.11|29496.11|29499.64|29499.64|29499.64|29499.64|29496.11|29496.11|0
1651665040000|2022-05-04 11:50:40|29506.71|29506.71|29505.81|29505.81|29506.71|29506.71|29504.61|29504.61|0
1651665060000|2022-05-04 11:51:00|29509.35|29509.35|29509.35|29509.35|29509.35|29509.35|29509.35|29509.35|0
1651665070000|2022-05-04 11:51:10|29505.81|29505.81|29505.81|29505.81|29505.81|29505.81|29505.81|29505.81|0
1651665110000|2022-05-04 11:51:50|29512.88|29512.88|29512.28|29512.28|29512.88|29512.88|29512.28|29512.28|0
1651665130000|2022-05-04 11:52:10|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|0
1651665160000|2022-05-04 11:52:40|29519.35|29519.35|29519.11|29519.11|29519.35|29519.35|29519.11|29519.11|0
1651665190000|2022-05-04 11:53:10|29515.57|29515.57|29515.57|29515.57|29515.57|29515.57|29515.57|29515.57|0
1651665220000|2022-05-04 11:53:40|29515.27|29515.27|29515.27|29515.27|29515.27|29515.27|29515.27|29515.27|0
1651665260000|2022-05-04 11:54:20|29511.74|29511.74|29511.74|29511.74|29511.74|29511.74|29511.74|29511.74|0
1651665280000|2022-05-04 11:54:40|29508.2|29508.2|29508.2|29508.2|29508.2|29508.2|29508.2|29508.2|0
1651665290000|2022-05-04 11:54:50|29504.67|29504.67|29508.2|29508.2|29508.2|29508.2|29504.67|29504.67|0
1651665300000|2022-05-04 11:55:00|29507.72|29507.72|29507.72|29507.72|29507.72|29507.72|29507.72|29507.72|0
1651665330000|2022-05-04 11:55:30|29504.18|29504.18|29500.35|29500.35|29504.48|29504.48|29500.35|29500.35|0
1651665370000|2022-05-04 11:56:10|29503.88|29503.88|29507.42|29507.42|29507.42|29507.42|29503.88|29503.88|0
1651665380000|2022-05-04 11:56:20|29500.35|29500.35|29503.88|29503.88|29503.88|29503.88|29500.35|29500.35|0
1651665400000|2022-05-04 11:56:40|29504.7|29504.7|29504.29|29504.29|29504.7|29504.7|29504.29|29504.29|0
1651665410000|2022-05-04 11:56:50|29514.9|29514.9|29514.9|29514.9|29514.9|29514.9|29514.9|29514.9|0
1651665430000|2022-05-04 11:57:10|29515.5|29515.5|29515.5|29515.5|29515.5|29515.5|29515.5|29515.5|0
1651665440000|2022-05-04 11:57:20|29522.57|29522.57|29522.57|29522.57|29522.57|29522.57|29522.57|29522.57|0
1651665450000|2022-05-04 11:57:30|29523.47|29523.47|29529.34|29529.34|29529.94|29529.94|29522.87|29522.87|0
1651665470000|2022-05-04 11:57:50|29528.44|29528.44|29528.44|29528.44|29528.44|29528.44|29528.44|29528.44|0
1651665490000|2022-05-04 11:58:10|29535.51|29535.51|29535.51|29535.51|29535.51|29535.51|29535.51|29535.51|0
1651665500000|2022-05-04 11:58:20|29535.21|29535.21|29535.21|29535.21|29535.21|29535.21|29535.21|29535.21|0
1651665510000|2022-05-04 11:58:30|29534.91|29534.91|29538.44|29538.44|29538.44|29538.44|29534.91|29534.91|0
1651665520000|2022-05-04 11:58:40|29534.91|29534.91|29525.8|29525.8|29534.91|29534.91|29524.3|29524.3|0
1651665540000|2022-05-04 11:59:00|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|0
1651665550000|2022-05-04 11:59:10|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|0
1651665570000|2022-05-04 11:59:30|29536.41|29536.41|29536.41|29536.41|29536.41|29536.41|29536.41|29536.41|0
1651665600000|2022-05-04 12:00:00|29539.94|29539.94|29547.01|29547.01|29547.01|29547.01|29539.94|29539.94|0
1651665630000|2022-05-04 12:00:30|29550.55|29550.55|29549.95|29549.95|29550.55|29550.55|29549.95|29549.95|0
1651665640000|2022-05-04 12:00:40|29553.48|29553.48|29561.37|29561.37|29561.37|29561.37|29553.48|29553.48|0
1651665660000|2022-05-04 12:01:00|29557.84|29557.84|29554.6|29554.6|29557.84|29557.84|29554.3|29554.3|0
1651665670000|2022-05-04 12:01:10|29554|29554|29554.3|29554.3|29554.3|29554.3|29554|29554|0
1651665680000|2022-05-04 12:01:20|29540.16|29540.16|29540.16|29540.16|29540.16|29540.16|29540.16|29540.16|0
1651665690000|2022-05-04 12:01:30|29536.63|29536.63|29533.09|29533.09|29536.63|29536.63|29533.09|29533.09|0
1651665700000|2022-05-04 12:01:40|29529.56|29529.56|29529.56|29529.56|29529.56|29529.56|29529.56|29529.56|0
1651665710000|2022-05-04 12:01:50|29530.46|29530.46|29531.06|29531.06|29531.06|29531.06|29530.46|29530.46|0
1651665720000|2022-05-04 12:02:00|29534.59|29534.59|29538.13|29538.13|29538.13|29538.13|29534.59|29534.59|0
1651665730000|2022-05-04 12:02:10|29541.66|29541.66|29541.66|29541.66|29541.66|29541.66|29541.66|29541.66|0
1651665750000|2022-05-04 12:02:30|29541.96|29541.96|29541.66|29541.66|29541.96|29541.96|29541.66|29541.66|0
1651665770000|2022-05-04 12:02:50|29555.8|29555.8|29555.8|29555.8|29555.8|29555.8|29555.8|29555.8|0
1651665780000|2022-05-04 12:03:00|29559.34|29559.34|29562.87|29562.87|29562.87|29562.87|29559.34|29559.34|0
1651665800000|2022-05-04 12:03:20|29559.34|29559.34|29548.73|29548.73|29559.34|29559.34|29548.73|29548.73|0
1651665860000|2022-05-04 12:04:20|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|0
1651665870000|2022-05-04 12:04:30|29548.73|29548.73|29548.73|29548.73|29548.73|29548.73|29548.73|29548.73|0
1651665880000|2022-05-04 12:04:40|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|29552.27|0
1651665890000|2022-05-04 12:04:50|29555.8|29555.8|29555.56|29555.56|29555.8|29555.8|29555.56|29555.56|0
1651665900000|2022-05-04 12:05:00|29559.1|29559.1|29559.1|29559.1|29559.1|29559.1|29559.1|29559.1|0
1651665910000|2022-05-04 12:05:10|29566.17|29566.17|29569.7|29569.7|29569.7|29569.7|29566.17|29566.17|0
1651665920000|2022-05-04 12:05:20|29569.1|29569.1|29544.36|29544.36|29569.1|29569.1|29544.36|29544.36|0
1651665940000|2022-05-04 12:05:40|29551.43|29551.43|29551.43|29551.43|29551.43|29551.43|29551.43|29551.43|0
1651665960000|2022-05-04 12:06:00|29562.03|29562.03|29564.75|29564.75|29565.57|29565.57|29562.03|29562.03|0
1651665980000|2022-05-04 12:06:20|29582.42|29582.42|29582.42|29582.42|29582.42|29582.42|29582.42|29582.42|0
1651666010000|2022-05-04 12:06:50|29583.24|29583.24|29583.24|29583.24|29583.24|29583.24|29583.24|29583.24|0
1651666040000|2022-05-04 12:07:20|29590.31|29590.31|29583.24|29583.24|29593.84|29593.84|29583.24|29583.24|0
1651666050000|2022-05-04 12:07:30|29572.64|29572.64|29572.64|29572.64|29572.64|29572.64|29572.64|29572.64|0
1651666110000|2022-05-04 12:08:30|29565.57|29565.57|29565.57|29565.57|29565.57|29565.57|29565.57|29565.57|0
1651666130000|2022-05-04 12:08:50|29562.03|29562.03|29558.5|29558.5|29562.03|29562.03|29558.5|29558.5|0
1651666140000|2022-05-04 12:09:00|29558.2|29558.2|29558.6|29558.6|29558.6|29558.6|29558.2|29558.2|0
1651666150000|2022-05-04 12:09:10|29562.14|29562.14|29565.67|29565.67|29565.67|29565.67|29562.14|29562.14|0
1651666160000|2022-05-04 12:09:20|29569.21|29569.21|29569.94|29569.94|29569.94|29569.94|29569.21|29569.21|0
1651666170000|2022-05-04 12:09:30|29573.47|29573.47|29573.47|29573.47|29577.01|29577.01|29573.47|29573.47|0
1651666190000|2022-05-04 12:09:50|29569.94|29569.94|29569.94|29569.94|29569.94|29569.94|29569.94|29569.94|0
1651666210000|2022-05-04 12:10:10|29566.4|29566.4|29566.4|29566.4|29566.4|29566.4|29566.4|29566.4|0
1651666220000|2022-05-04 12:10:20|29566.1|29566.1|29555.5|29555.5|29566.1|29566.1|29555.5|29555.5|0
1651666230000|2022-05-04 12:10:30|29559.03|29559.03|29566.1|29566.1|29566.1|29566.1|29559.03|29559.03|0
1651666250000|2022-05-04 12:10:50|29565.28|29565.28|29564.87|29564.87|29565.28|29565.28|29564.87|29564.87|0
1651666260000|2022-05-04 12:11:00|29561.34|29561.34|29564.87|29564.87|29564.87|29564.87|29561.34|29561.34|0
1651666270000|2022-05-04 12:11:10|29568.41|29568.41|29568.41|29568.41|29568.41|29568.41|29568.41|29568.41|0
1651666280000|2022-05-04 12:11:20|29564.87|29564.87|29564.87|29564.87|29564.87|29564.87|29564.87|29564.87|0
1651666310000|2022-05-04 12:11:50|29568.41|29568.41|29575.48|29575.48|29575.48|29575.48|29568.41|29568.41|0
1651666320000|2022-05-04 12:12:00|29582.55|29582.55|29582.55|29582.55|29582.55|29582.55|29582.55|29582.55|0
1651666340000|2022-05-04 12:12:20|29586.08|29586.08|29586.08|29586.08|29589.62|29589.62|29582.55|29582.55|0
1651666350000|2022-05-04 12:12:30|29589.62|29589.62|29589.62|29589.62|29589.62|29589.62|29589.62|29589.62|0
1651666380000|2022-05-04 12:13:00|29586.08|29586.08|29586.08|29586.08|29586.08|29586.08|29586.08|29586.08|0
1651666390000|2022-05-04 12:13:10|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|0
1651666410000|2022-05-04 12:13:30|29582.55|29582.55|29586.08|29586.08|29586.08|29586.08|29582.55|29582.55|0
1651666420000|2022-05-04 12:13:40|29589.62|29589.62|29593.56|29593.56|29593.56|29593.56|29589.62|29589.62|0
1651666430000|2022-05-04 12:13:50|29604.16|29604.16|29604.16|29604.16|29604.16|29604.16|29604.16|29604.16|0
1651666450000|2022-05-04 12:14:10|29603.75|29603.75|29603.75|29603.75|29603.75|29603.75|29603.75|29603.75|0
1651666460000|2022-05-04 12:14:20|29604.57|29604.57|29604.57|29604.57|29604.57|29604.57|29604.57|29604.57|0
1651666470000|2022-05-04 12:14:30|29608.11|29608.11|29612.13|29612.13|29612.13|29612.13|29608.11|29608.11|0
1651666480000|2022-05-04 12:14:40|29608.59|29608.59|29608.59|29608.59|29608.59|29608.59|29608.59|29608.59|0
1651666490000|2022-05-04 12:14:50|29612.13|29612.13|29612.13|29612.13|29612.13|29612.13|29612.13|29612.13|0
1651666520000|2022-05-04 12:15:20|29615.66|29615.66|29615.66|29615.66|29615.66|29615.66|29615.66|29615.66|0
1651666560000|2022-05-04 12:16:00|29608.59|29608.59|29608.59|29608.59|29608.59|29608.59|29608.59|29608.59|0
1651666570000|2022-05-04 12:16:10|29601.52|29601.52|29601.52|29601.52|29601.52|29601.52|29601.52|29601.52|0
1651666580000|2022-05-04 12:16:20|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|0
1651666590000|2022-05-04 12:16:30|29608.59|29608.59|29612.13|29612.13|29612.13|29612.13|29608.59|29608.59|0
1651666600000|2022-05-04 12:16:40|29615.66|29615.66|29612.13|29612.13|29615.66|29615.66|29612.13|29612.13|0
1651666620000|2022-05-04 12:17:00|29615.66|29615.66|29616.07|29616.07|29616.07|29616.07|29615.66|29615.66|0
1651666630000|2022-05-04 12:17:10|29616.37|29616.37|29616.37|29616.37|29616.37|29616.37|29616.07|29616.07|0
1651666680000|2022-05-04 12:18:00|29619.91|29619.91|29619.91|29619.91|29619.91|29619.91|29619.91|29619.91|0
1651666720000|2022-05-04 12:18:40|29612.84|29612.84|29602.23|29602.23|29612.84|29612.84|29602.23|29602.23|0
1651666740000|2022-05-04 12:19:00|29605.77|29605.77|29626.98|29626.98|29626.98|29626.98|29605.77|29605.77|0
1651666750000|2022-05-04 12:19:10|29623.44|29623.44|29623.44|29623.44|29623.44|29623.44|29623.44|29623.44|0
1651666770000|2022-05-04 12:19:30|29630.51|29630.51|29630.51|29630.51|29630.51|29630.51|29630.51|29630.51|0
1651666780000|2022-05-04 12:19:40|29637.58|29637.58|29637.58|29637.58|29637.58|29637.58|29637.58|29637.58|0
1651666800000|2022-05-04 12:20:00|29637.88|29637.88|29631.3|29631.3|29637.88|29637.88|29630.81|29630.81|0
1651666810000|2022-05-04 12:20:10|29634.83|29634.83|29634.83|29634.83|29634.83|29634.83|29634.83|29634.83|0
1651666820000|2022-05-04 12:20:20|29635.24|29635.24|29635.24|29635.24|29635.24|29635.24|29635.24|29635.24|0
1651666830000|2022-05-04 12:20:30|29628.17|29628.17|29628.17|29628.17|29628.17|29628.17|29628.17|29628.17|0
1651666870000|2022-05-04 12:21:10|29624.64|29624.64|29637.96|29637.96|29637.96|29637.96|29624.64|29624.64|0
1651666880000|2022-05-04 12:21:20|29634.42|29634.42|29630.89|29630.89|29634.42|29634.42|29630.89|29630.89|0
1651666890000|2022-05-04 12:21:30|29627.35|29627.35|29627.35|29627.35|29627.35|29627.35|29627.35|29627.35|0
1651666910000|2022-05-04 12:21:50|29626.38|29626.38|29626.38|29626.38|29626.38|29626.38|29626.38|29626.38|0
1651666920000|2022-05-04 12:22:00|29629.92|29629.92|29629.92|29629.92|29629.92|29629.92|29629.92|29629.92|0
1651666930000|2022-05-04 12:22:10|29633.45|29633.45|29633.45|29633.45|29633.45|29633.45|29633.45|29633.45|0
1651666950000|2022-05-04 12:22:30|29640.52|29640.52|29633.45|29633.45|29640.52|29640.52|29633.45|29633.45|0
1651666960000|2022-05-04 12:22:40|29622.85|29622.85|29622.85|29622.85|29622.85|29622.85|29622.85|29622.85|0
1651666970000|2022-05-04 12:22:50|29623.67|29623.67|29623.67|29623.67|29623.67|29623.67|29613.06|29613.06|0
1651666980000|2022-05-04 12:23:00|29616.6|29616.6|29616.6|29616.6|29616.6|29616.6|29616.6|29616.6|0
1651666990000|2022-05-04 12:23:10|29620.13|29620.13|29623.67|29623.67|29623.67|29623.67|29620.13|29620.13|0
1651667000000|2022-05-04 12:23:20|29627.2|29627.2|29627.2|29627.2|29627.2|29627.2|29627.2|29627.2|0
1651667010000|2022-05-04 12:23:30|29630.74|29630.74|29634.27|29634.27|29634.27|29634.27|29630.74|29630.74|0
1651667020000|2022-05-04 12:23:40|29637.81|29637.81|29634.27|29634.27|29641.34|29641.34|29634.27|29634.27|0
1651667030000|2022-05-04 12:23:50|29637.81|29637.81|29641.64|29641.64|29641.64|29641.64|29637.81|29637.81|0
1651667040000|2022-05-04 12:24:00|29645.18|29645.18|29645.18|29645.18|29645.18|29645.18|29645.18|29645.18|0
1651667070000|2022-05-04 12:24:30|29638.11|29638.11|29638.11|29638.11|29638.11|29638.11|29638.11|29638.11|0
1651667090000|2022-05-04 12:24:50|29637.51|29637.51|29640.44|29640.44|29644.28|29644.28|29637.51|29637.51|0
1651667100000|2022-05-04 12:25:00|29636.91|29636.91|29636.91|29636.91|29637.21|29637.21|29636.91|29636.91|0
1651667110000|2022-05-04 12:25:10|29640.44|29640.44|29643.98|29643.98|29643.98|29643.98|29640.44|29640.44|0
1651667140000|2022-05-04 12:25:40|29640.44|29640.44|29640.44|29640.44|29640.44|29640.44|29640.44|29640.44|0
1651667150000|2022-05-04 12:25:50|29647.51|29647.51|29647.51|29647.51|29647.51|29647.51|29647.51|29647.51|0
1651667160000|2022-05-04 12:26:00|29640.44|29640.44|29636.91|29636.91|29640.44|29640.44|29636.91|29636.91|0
1651667170000|2022-05-04 12:26:10|29633.37|29633.37|29629.02|29629.02|29633.37|29633.37|29629.02|29629.02|0
1651667180000|2022-05-04 12:26:20|29630.25|29630.25|29630.25|29630.25|29630.25|29630.25|29630.25|29630.25|0
1651667190000|2022-05-04 12:26:30|29623.18|29623.18|29626.71|29626.71|29626.71|29626.71|29623.18|29623.18|0
1651667200000|2022-05-04 12:26:40|29623.18|29623.18|29623.18|29623.18|29623.18|29623.18|29623.18|29623.18|0
1651667210000|2022-05-04 12:26:50|29621.95|29621.95|29621.95|29621.95|29621.95|29621.95|29621.95|29621.95|0
1651667230000|2022-05-04 12:27:10|29629.02|29629.02|29629.02|29629.02|29629.02|29629.02|29629.02|29629.02|0
1651667250000|2022-05-04 12:27:30|29625.48|29625.48|29625.48|29625.48|29625.48|29625.48|29625.18|29625.18|0
1651667260000|2022-05-04 12:27:40|29636.09|29636.09|29639.62|29639.62|29643.16|29643.16|29636.09|29636.09|0
1651667270000|2022-05-04 12:27:50|29636.09|29636.09|29625.73|29625.73|29636.33|29636.33|29625.73|29625.73|0
1651667280000|2022-05-04 12:28:00|29622.19|29622.19|29615.12|29615.12|29622.19|29622.19|29611.59|29611.59|0
1651667300000|2022-05-04 12:28:20|29604.52|29604.52|29604.52|29604.52|29611.59|29611.59|29604.52|29604.52|0
1651667310000|2022-05-04 12:28:30|29608.05|29608.05|29604.52|29604.52|29608.05|29608.05|29604.52|29604.52|0
1651667320000|2022-05-04 12:28:40|29600.98|29600.98|29597.45|29597.45|29600.98|29600.98|29597.45|29597.45|0
1651667330000|2022-05-04 12:28:50|29608.05|29608.05|29608.05|29608.05|29608.05|29608.05|29608.05|29608.05|0
1651667340000|2022-05-04 12:29:00|29600.98|29600.98|29600.98|29600.98|29600.98|29600.98|29600.98|29600.98|0
1651667370000|2022-05-04 12:29:30|29604.52|29604.52|29604.52|29604.52|29604.52|29604.52|29600.98|29600.98|0
1651667380000|2022-05-04 12:29:40|29597.45|29597.45|29598.59|29598.59|29598.59|29598.59|29597.45|29597.45|0
1651667390000|2022-05-04 12:29:50|29602.12|29602.12|29602.12|29602.12|29602.12|29602.12|29602.12|29602.12|0
1651667400000|2022-05-04 12:30:00|29598.59|29598.59|29598.59|29598.59|29598.59|29598.59|29598.59|29598.59|0
1651667440000|2022-05-04 12:30:40|29605.66|29605.66|29605.66|29605.66|29605.66|29605.66|29605.66|29605.66|0
1651667450000|2022-05-04 12:30:50|29612.73|29612.73|29623.33|29623.33|29623.33|29623.33|29612.73|29612.73|0
1651667460000|2022-05-04 12:31:00|29616.26|29616.26|29619.8|29619.8|29619.8|29619.8|29616.26|29616.26|0
1651667480000|2022-05-04 12:31:20|29630.7|29630.7|29630.1|29630.1|29630.7|29630.7|29630.1|29630.1|0
1651667490000|2022-05-04 12:31:30|29640.71|29640.71|29640.71|29640.71|29640.71|29640.71|29640.71|29640.71|0
1651667500000|2022-05-04 12:31:40|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|29633.64|0
1651667510000|2022-05-04 12:31:50|29640.71|29640.71|29644.24|29644.24|29644.24|29644.24|29640.71|29640.71|0
1651667520000|2022-05-04 12:32:00|29643.42|29643.42|29650.49|29650.49|29650.49|29650.49|29643.42|29643.42|0
1651667530000|2022-05-04 12:32:10|29646.96|29646.96|29643.42|29643.42|29646.96|29646.96|29643.42|29643.42|0
1651667540000|2022-05-04 12:32:20|29639.89|29639.89|29640.3|29640.3|29640.3|29640.3|29639.89|29639.89|0
1651667560000|2022-05-04 12:32:40|29639.89|29639.89|29639.89|29639.89|29639.89|29639.89|29639.89|29639.89|0
1651667570000|2022-05-04 12:32:50|29640.71|29640.71|29644.65|29644.65|29644.89|29644.89|29640.71|29640.71|0
1651667600000|2022-05-04 12:33:20|29648.19|29648.19|29648.19|29648.19|29648.19|29648.19|29648.19|29648.19|0
1651667610000|2022-05-04 12:33:30|29644.65|29644.65|29645.06|29645.06|29645.06|29645.06|29644.65|29644.65|0
1651667630000|2022-05-04 12:33:50|29652.13|29652.13|29652.13|29652.13|29652.13|29652.13|29652.13|29652.13|0
1651667640000|2022-05-04 12:34:00|29648.6|29648.6|29649.2|29649.2|29649.2|29649.2|29648.6|29648.6|0
1651667650000|2022-05-04 12:34:10|29645.66|29645.66|29642.13|29642.13|29645.66|29645.66|29642.13|29642.13|0
1651667660000|2022-05-04 12:34:20|29645.66|29645.66|29645.66|29645.66|29645.66|29645.66|29645.66|29645.66|0
1651667670000|2022-05-04 12:34:30|29638.59|29638.59|29634.46|29634.46|29638.59|29638.59|29634.46|29634.46|0
1651667680000|2022-05-04 12:34:40|29630.92|29630.92|29630.92|29630.92|29630.92|29630.92|29630.92|29630.92|0
1651667730000|2022-05-04 12:35:30|29631.22|29631.22|29630.92|29630.92|29631.22|29631.22|29630.92|29630.92|0
1651667740000|2022-05-04 12:35:40|29630.62|29630.62|29641.23|29641.23|29641.23|29641.23|29630.62|29630.62|0
1651667750000|2022-05-04 12:35:50|29644.76|29644.76|29644.76|29644.76|29644.76|29644.76|29644.76|29644.76|0
1651667770000|2022-05-04 12:36:10|29623.55|29623.55|29630.62|29630.62|29630.62|29630.62|29623.55|29623.55|0
1651667800000|2022-05-04 12:36:40|29637.69|29637.69|29641.23|29641.23|29641.23|29641.23|29637.69|29637.69|0
1651667820000|2022-05-04 12:37:00|29641.47|29641.47|29634.4|29634.4|29641.47|29641.47|29634.4|29634.4|0
1651667830000|2022-05-04 12:37:10|29634.7|29634.7|29634.7|29634.7|29634.7|29634.7|29634.7|29634.7|0
1651667840000|2022-05-04 12:37:20|29645.3|29645.3|29645.3|29645.3|29645.3|29645.3|29645.3|29645.3|0
1651667850000|2022-05-04 12:37:30|29648.84|29648.84|29652.37|29652.37|29652.37|29652.37|29648.84|29648.84|0
1651667860000|2022-05-04 12:37:40|29648.84|29648.84|29652.86|29652.86|29652.86|29652.86|29648.84|29648.84|0
1651667890000|2022-05-04 12:38:10|29656.39|29656.39|29656.39|29656.39|29656.39|29656.39|29656.39|29656.39|0
1651667910000|2022-05-04 12:38:30|29663.46|29663.46|29659.63|29659.63|29663.46|29663.46|29659.63|29659.63|0
1651667920000|2022-05-04 12:38:40|29659.33|29659.33|29659.33|29659.33|29659.33|29659.33|29659.33|29659.33|0
1651667940000|2022-05-04 12:39:00|29655.79|29655.79|29655.79|29655.79|29655.79|29655.79|29655.79|29655.79|0
1651667950000|2022-05-04 12:39:10|29652.26|29652.26|29652.26|29652.26|29652.26|29652.26|29652.26|29652.26|0
1651667960000|2022-05-04 12:39:20|29648.72|29648.72|29648.72|29648.72|29648.72|29648.72|29648.72|29648.72|0
1651667980000|2022-05-04 12:39:40|29655.79|29655.79|29662.86|29662.86|29662.86|29662.86|29655.79|29655.79|0
1651668000000|2022-05-04 12:40:00|29673.47|29673.47|29673.47|29673.47|29673.47|29673.47|29673.47|29673.47|0
1651668010000|2022-05-04 12:40:10|29666.4|29666.4|29666.4|29666.4|29666.4|29666.4|29666.4|29666.4|0
1651668050000|2022-05-04 12:40:50|29662.86|29662.86|29673.47|29673.47|29673.47|29673.47|29662.86|29662.86|0
1651668070000|2022-05-04 12:41:10|29677|29677|29680.54|29680.54|29680.54|29680.54|29677|29677|0
1651668080000|2022-05-04 12:41:20|29679.72|29679.72|29679.72|29679.72|29679.72|29679.72|29679.72|29679.72|0
1651668100000|2022-05-04 12:41:40|29680.54|29680.54|29677|29677|29680.54|29680.54|29677|29677|0
1651668120000|2022-05-04 12:42:00|29676.59|29676.59|29676.59|29676.59|29676.59|29676.59|29676.59|29676.59|0
1651668140000|2022-05-04 12:42:20|29680.13|29680.13|29676.59|29676.59|29680.13|29680.13|29676.59|29676.59|0
1651668150000|2022-05-04 12:42:30|29673.06|29673.06|29673.06|29673.06|29673.06|29673.06|29673.06|29673.06|0
1651668160000|2022-05-04 12:42:40|29672.24|29672.24|29658.1|29658.1|29672.24|29672.24|29658.1|29658.1|0
1651668180000|2022-05-04 12:43:00|29651.03|29651.03|29651.03|29651.03|29651.03|29651.03|29651.03|29651.03|0
1651668190000|2022-05-04 12:43:10|29650.3|29650.3|29643.23|29643.23|29650.3|29650.3|29643.23|29643.23|0
1651668200000|2022-05-04 12:43:20|29642.93|29642.93|29646.47|29646.47|29646.47|29646.47|29642.93|29642.93|0
1651668210000|2022-05-04 12:43:30|29650|29650|29650|29650|29650|29650|29650|29650|0
1651668220000|2022-05-04 12:43:40|29657.07|29657.07|29657.07|29657.07|29657.07|29657.07|29657.07|29657.07|0
1651668230000|2022-05-04 12:43:50|29653.54|29653.54|29653.54|29653.54|29653.54|29653.54|29653.54|29653.54|0
1651668240000|2022-05-04 12:44:00|29660.61|29660.61|29661.02|29661.02|29664.55|29664.55|29660.61|29660.61|0
1651668260000|2022-05-04 12:44:20|29664.55|29664.55|29664.55|29664.55|29664.55|29664.55|29664.55|29664.55|0
1651668270000|2022-05-04 12:44:30|29671.62|29671.62|29671.32|29671.32|29671.62|29671.62|29671.32|29671.32|0
1651668300000|2022-05-04 12:45:00|29667.79|29667.79|29664.25|29664.25|29667.79|29667.79|29664.25|29664.25|0
1651668320000|2022-05-04 12:45:20|29667.79|29667.79|29667.79|29667.79|29667.79|29667.79|29664.25|29664.25|0
1651668330000|2022-05-04 12:45:30|29671.32|29671.32|29678.39|29678.39|29685.46|29685.46|29671.32|29671.32|0
1651668350000|2022-05-04 12:45:50|29681.93|29681.93|29685.46|29685.46|29685.46|29685.46|29681.93|29681.93|0
1651668370000|2022-05-04 12:46:10|29689|29689|29689|29689|29689|29689|29689|29689|0
1651668380000|2022-05-04 12:46:20|29689.24|29689.24|29692.77|29692.77|29692.77|29692.77|29689.24|29689.24|0
1651668410000|2022-05-04 12:46:50|29703.38|29703.38|29706.91|29706.91|29706.91|29706.91|29703.38|29703.38|0
1651668420000|2022-05-04 12:47:00|29699.84|29699.84|29699.84|29699.84|29699.84|29699.84|29699.84|29699.84|0
1651668440000|2022-05-04 12:47:20|29700.44|29700.44|29701.04|29701.04|29701.04|29701.04|29700.44|29700.44|0
1651668470000|2022-05-04 12:47:50|29700.22|29700.22|29700.41|29700.41|29700.41|29700.41|29700.22|29700.22|0
1651668480000|2022-05-04 12:48:00|29696.88|29696.88|29696.88|29696.88|29696.88|29696.88|29696.88|29696.88|0
1651668490000|2022-05-04 12:48:10|29700.41|29700.41|29696.88|29696.88|29700.41|29700.41|29696.88|29696.88|0
1651668570000|2022-05-04 12:49:30|29686.28|29686.28|29686.15|29686.15|29694.25|29694.25|29686.15|29686.15|0
1651668590000|2022-05-04 12:49:50|29682.61|29682.61|29679.08|29679.08|29682.61|29682.61|29679.08|29679.08|0
1651668610000|2022-05-04 12:50:10|29689.68|29689.68|29689.68|29689.68|29689.99|29689.99|29689.68|29689.68|0
1651668620000|2022-05-04 12:50:20|29682.61|29682.61|29679.08|29679.08|29682.61|29682.61|29675.55|29675.55|0
1651668670000|2022-05-04 12:51:10|29675.55|29675.55|29675.55|29675.55|29675.55|29675.55|29675.55|29675.55|0
1651668680000|2022-05-04 12:51:20|29679.08|29679.08|29679.08|29679.08|29679.08|29679.08|29679.08|29679.08|0
1651668700000|2022-05-04 12:51:40|29675.55|29675.55|29672.01|29672.01|29675.55|29675.55|29672.01|29672.01|0
1651668720000|2022-05-04 12:52:00|29675.55|29675.55|29675.55|29675.55|29675.55|29675.55|29675.55|29675.55|0
1651668740000|2022-05-04 12:52:20|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|0
1651668770000|2022-05-04 12:52:50|29674.94|29674.94|29675.55|29675.55|29675.55|29675.55|29674.94|29674.94|0
1651668790000|2022-05-04 12:53:10|29675.14|29675.14|29678.48|29678.48|29682.61|29682.61|29675.14|29675.14|0
1651668800000|2022-05-04 12:53:20|29682.01|29682.01|29685.96|29685.96|29689.08|29689.08|29682.01|29682.01|0
1651668810000|2022-05-04 12:53:30|29689.49|29689.49|29689.49|29689.49|29689.49|29689.49|29689.49|29689.49|0
1651668820000|2022-05-04 12:53:40|29685.96|29685.96|29675.35|29675.35|29685.96|29685.96|29675.35|29675.35|0
1651668830000|2022-05-04 12:53:50|29678.89|29678.89|29678.48|29678.48|29678.89|29678.89|29678.48|29678.48|0
1651668840000|2022-05-04 12:54:00|29685.55|29685.55|29685.55|29685.55|29685.55|29685.55|29685.55|29685.55|0
1651668850000|2022-05-04 12:54:10|29689.08|29689.08|29696.15|29696.15|29696.15|29696.15|29689.08|29689.08|0
1651668860000|2022-05-04 12:54:20|29699.69|29699.69|29703.22|29703.22|29706.76|29706.76|29696.15|29696.15|0
1651668870000|2022-05-04 12:54:30|29699.69|29699.69|29699.69|29699.69|29699.69|29699.69|29699.69|29699.69|0
1651668880000|2022-05-04 12:54:40|29696.15|29696.15|29696.15|29696.15|29696.15|29696.15|29696.15|29696.15|0
1651668890000|2022-05-04 12:54:50|29699.69|29699.69|29699.69|29699.69|29699.69|29699.69|29699.69|29699.69|0
1651668900000|2022-05-04 12:55:00|29692.62|29692.62|29692.62|29692.62|29692.62|29692.62|29692.62|29692.62|0
1651668910000|2022-05-04 12:55:10|29685.55|29685.55|29678.48|29678.48|29685.55|29685.55|29678.48|29678.48|0
1651668920000|2022-05-04 12:55:20|29674.94|29674.94|29674.94|29674.94|29674.94|29674.94|29674.94|29674.94|0
1651668930000|2022-05-04 12:55:30|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|29668.17|29668.17|0
1651668940000|2022-05-04 12:55:40|29682.31|29682.31|29682.31|29682.31|29682.31|29682.31|29682.31|29682.31|0
1651668950000|2022-05-04 12:55:50|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|0
1651668990000|2022-05-04 12:56:30|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|0
1651669000000|2022-05-04 12:56:40|29675.24|29675.24|29664.04|29664.04|29675.24|29675.24|29661.11|29661.11|0
1651669010000|2022-05-04 12:56:50|29664.28|29664.28|29657.21|29657.21|29664.28|29664.28|29657.21|29657.21|0
1651669020000|2022-05-04 12:57:00|29656.91|29656.91|29656.91|29656.91|29656.91|29656.91|29656.91|29656.91|0
1651669030000|2022-05-04 12:57:10|29653.38|29653.38|29649.84|29649.84|29653.38|29653.38|29649.84|29649.84|0
1651669040000|2022-05-04 12:57:20|29653.38|29653.38|29656.91|29656.91|29656.91|29656.91|29653.38|29653.38|0
1651669050000|2022-05-04 12:57:30|29660.45|29660.45|29667.52|29667.52|29667.52|29667.52|29660.45|29660.45|0
1651669060000|2022-05-04 12:57:40|29663.98|29663.98|29663.74|29663.74|29663.98|29663.98|29663.74|29663.74|0
1651669090000|2022-05-04 12:58:10|29660.2|29660.2|29663.74|29663.74|29663.74|29663.74|29660.2|29660.2|0
1651669100000|2022-05-04 12:58:20|29663.33|29663.33|29659.79|29659.79|29663.33|29663.33|29659.79|29659.79|0
1651669110000|2022-05-04 12:58:30|29666.86|29666.86|29663.33|29663.33|29666.86|29666.86|29663.33|29663.33|0
1651669120000|2022-05-04 12:58:40|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|0
1651669140000|2022-05-04 12:59:00|29659.49|29659.49|29659.49|29659.49|29659.49|29659.49|29659.49|29659.49|0
1651669150000|2022-05-04 12:59:10|29659.79|29659.79|29660.09|29660.09|29660.09|29660.09|29659.79|29659.79|0
1651669170000|2022-05-04 12:59:30|29653.02|29653.02|29645.95|29645.95|29653.02|29653.02|29645.95|29645.95|0
1651669180000|2022-05-04 12:59:40|29649.49|29649.49|29649.79|29649.79|29650.09|29650.09|29649.49|29649.49|0
1651669190000|2022-05-04 12:59:50|29656.86|29656.86|29663.93|29663.93|29663.93|29663.93|29656.86|29656.86|0
1651669200000|2022-05-04 13:00:00|29656.86|29656.86|29656.86|29656.86|29656.86|29656.86|29656.86|29656.86|0
1651669210000|2022-05-04 13:00:10|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|0
1651669240000|2022-05-04 13:00:40|29656.86|29656.86|29656.86|29656.86|29656.86|29656.86|29656.86|29656.86|0
1651669250000|2022-05-04 13:00:50|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|0
1651669280000|2022-05-04 13:01:20|29656.86|29656.86|29654.53|29654.53|29656.86|29656.86|29646.26|29646.26|0
1651669290000|2022-05-04 13:01:30|29650.99|29650.99|29647.46|29647.46|29650.99|29650.99|29647.46|29647.46|0
1651669300000|2022-05-04 13:01:40|29643.92|29643.92|29647.46|29647.46|29647.46|29647.46|29643.92|29643.92|0
1651669320000|2022-05-04 13:02:00|29654.53|29654.53|29654.53|29654.53|29654.53|29654.53|29654.53|29654.53|0
1651669330000|2022-05-04 13:02:10|29658.06|29658.06|29658.06|29658.06|29658.06|29658.06|29658.06|29658.06|0
1651669340000|2022-05-04 13:02:20|29658.36|29658.36|29658.36|29658.36|29658.36|29658.36|29658.36|29658.36|0
1651669350000|2022-05-04 13:02:30|29658.06|29658.06|29657.65|29657.65|29658.06|29658.06|29657.65|29657.65|0
1651669360000|2022-05-04 13:02:40|29661.19|29661.19|29664.72|29664.72|29668.26|29668.26|29661.19|29661.19|0
1651669390000|2022-05-04 13:03:10|29668.26|29668.26|29668.26|29668.26|29668.26|29668.26|29668.26|29668.26|0
1651669400000|2022-05-04 13:03:20|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|0
1651669450000|2022-05-04 13:04:10|29668.26|29668.26|29676.15|29676.15|29676.15|29676.15|29668.26|29668.26|0
1651669460000|2022-05-04 13:04:20|29683.22|29683.22|29697.36|29697.36|29697.36|29697.36|29683.22|29683.22|0
1651669470000|2022-05-04 13:04:30|29697.77|29697.77|29694.23|29694.23|29697.77|29697.77|29694.23|29694.23|0
1651669480000|2022-05-04 13:04:40|29690.7|29690.7|29687.76|29687.76|29690.7|29690.7|29687.16|29687.16|0
1651669490000|2022-05-04 13:04:50|29691.3|29691.3|29691.3|29691.3|29691.3|29691.3|29691.3|29691.3|0
1651669500000|2022-05-04 13:05:00|29687.76|29687.76|29687.76|29687.76|29687.76|29687.76|29687.76|29687.76|0
1651669510000|2022-05-04 13:05:10|29688|29688|29684.47|29684.47|29688|29688|29684.47|29684.47|0
1651669520000|2022-05-04 13:05:20|29685.67|29685.67|29685.67|29685.67|29685.67|29685.67|29685.67|29685.67|0
1651669530000|2022-05-04 13:05:30|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|0
1651669540000|2022-05-04 13:05:40|29678.6|29678.6|29678.6|29678.6|29678.6|29678.6|29678.6|29678.6|0
1651669550000|2022-05-04 13:05:50|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|29678.3|0
1651669560000|2022-05-04 13:06:00|29671.23|29671.23|29671.23|29671.23|29671.23|29671.23|29671.23|29671.23|0
1651669570000|2022-05-04 13:06:10|29667.7|29667.7|29667.7|29667.7|29667.7|29667.7|29667.7|29667.7|0
1651669580000|2022-05-04 13:06:20|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|0
1651669600000|2022-05-04 13:06:40|29671.23|29671.23|29671.47|29671.47|29671.47|29671.47|29671.23|29671.23|0
1651669610000|2022-05-04 13:06:50|29671.06|29671.06|29671.06|29671.06|29671.06|29671.06|29671.06|29671.06|0
1651669640000|2022-05-04 13:07:20|29667.53|29667.53|29667.53|29667.53|29667.53|29667.53|29667.53|29667.53|0
1651669650000|2022-05-04 13:07:30|29663.99|29663.99|29660.46|29660.46|29663.99|29663.99|29660.46|29660.46|0
1651669660000|2022-05-04 13:07:40|29653.39|29653.39|29653.39|29653.39|29653.39|29653.39|29653.39|29653.39|0
1651669670000|2022-05-04 13:07:50|29656.92|29656.92|29653.39|29653.39|29656.92|29656.92|29646.32|29646.32|0
1651669680000|2022-05-04 13:08:00|29646.32|29646.32|29642.78|29642.78|29646.32|29646.32|29642.78|29642.78|0
1651669720000|2022-05-04 13:08:40|29643.98|29643.98|29643.68|29643.68|29643.98|29643.98|29643.68|29643.68|0
1651669730000|2022-05-04 13:08:50|29657.82|29657.82|29662.26|29662.26|29662.26|29662.26|29657.82|29657.82|0
1651669740000|2022-05-04 13:09:00|29672.86|29672.86|29676.4|29676.4|29676.4|29676.4|29672.86|29672.86|0
1651669750000|2022-05-04 13:09:10|29677.6|29677.6|29670.53|29670.53|29677.6|29677.6|29670.53|29670.53|0
1651669770000|2022-05-04 13:09:30|29670.94|29670.94|29685.79|29685.79|29685.79|29685.79|29670.94|29670.94|0
1651669800000|2022-05-04 13:10:00|29685.38|29685.38|29685.38|29685.38|29685.38|29685.38|29685.38|29685.38|0
1651669810000|2022-05-04 13:10:10|29678.31|29678.31|29678.31|29678.31|29678.31|29678.31|29678.31|29678.31|0
1651669820000|2022-05-04 13:10:20|29674.78|29674.78|29673.88|29673.88|29674.78|29674.78|29670.34|29670.34|0
1651669830000|2022-05-04 13:10:30|29673.58|29673.58|29670.04|29670.04|29673.58|29673.58|29670.04|29670.04|0
1651669860000|2022-05-04 13:11:00|29680.64|29680.64|29684.18|29684.18|29684.18|29684.18|29680.64|29680.64|0
1651669870000|2022-05-04 13:11:10|29687.71|29687.71|29687.71|29687.71|29687.71|29687.71|29687.71|29687.71|0
1651669890000|2022-05-04 13:11:30|29691.25|29691.25|29691.25|29691.25|29691.25|29691.25|29691.25|29691.25|0
1651669900000|2022-05-04 13:11:40|29687.71|29687.71|29687.71|29687.71|29687.71|29687.71|29687.71|29687.71|0
1651669930000|2022-05-04 13:12:10|29684.18|29684.18|29684.18|29684.18|29684.18|29684.18|29684.18|29684.18|0
1651669940000|2022-05-04 13:12:20|29677.11|29677.11|29663.79|29663.79|29677.11|29677.11|29662.97|29662.97|0
1651669950000|2022-05-04 13:12:30|29656.72|29656.72|29655.9|29655.9|29657.02|29657.02|29655.9|29655.9|0
1651669960000|2022-05-04 13:12:40|29648.83|29648.83|29652.37|29652.37|29652.37|29652.37|29648.83|29648.83|0
1651669970000|2022-05-04 13:12:50|29655.9|29655.9|29659.44|29659.44|29659.44|29659.44|29655.9|29655.9|0
1651670000000|2022-05-04 13:13:20|29660.04|29660.04|29670.64|29670.64|29670.64|29670.64|29660.04|29660.04|0
1651670030000|2022-05-04 13:13:50|29670.94|29670.94|29670.94|29670.94|29670.94|29670.94|29670.94|29670.94|0
1651670040000|2022-05-04 13:14:00|29670.34|29670.34|29670.34|29670.34|29670.34|29670.34|29670.34|29670.34|0
1651670060000|2022-05-04 13:14:20|29673.88|29673.88|29674.18|29674.18|29674.18|29674.18|29673.88|29673.88|0
1651670070000|2022-05-04 13:14:30|29674.78|29674.78|29681.85|29681.85|29681.85|29681.85|29674.78|29674.78|0
1651670080000|2022-05-04 13:14:40|29678.31|29678.31|29679.21|29679.21|29679.21|29679.21|29678.31|29678.31|0
1651670100000|2022-05-04 13:15:00|29686.28|29686.28|29686.28|29686.28|29686.28|29686.28|29686.28|29686.28|0
1651670120000|2022-05-04 13:15:20|29689.82|29689.82|29689.82|29689.82|29689.82|29689.82|29689.82|29689.82|0
1651670140000|2022-05-04 13:15:40|29678.91|29678.91|29686.28|29686.28|29686.28|29686.28|29678.91|29678.91|0
1651670160000|2022-05-04 13:16:00|29679.21|29679.21|29672.14|29672.14|29679.21|29679.21|29672.14|29672.14|0
1651670180000|2022-05-04 13:16:20|29672.55|29672.55|29676.09|29676.09|29676.09|29676.09|29672.55|29672.55|0
1651670190000|2022-05-04 13:16:30|29679.62|29679.62|29679.62|29679.62|29679.62|29679.62|29679.62|29679.62|0
1651670210000|2022-05-04 13:16:50|29686.69|29686.69|29687.1|29687.1|29687.1|29687.1|29686.69|29686.69|0
1651670220000|2022-05-04 13:17:00|29687.59|29687.59|29687.59|29687.59|29687.59|29687.59|29687.59|29687.59|0
1651670240000|2022-05-04 13:17:20|29694.66|29694.66|29694.66|29694.66|29694.66|29694.66|29694.66|29694.66|0
1651670260000|2022-05-04 13:17:40|29695.86|29695.86|29702.93|29702.93|29702.93|29702.93|29695.86|29695.86|0
1651670290000|2022-05-04 13:18:10|29703.75|29703.75|29704.05|29704.05|29704.05|29704.05|29703.75|29703.75|0
1651670310000|2022-05-04 13:18:30|29703.23|29703.23|29703.23|29703.23|29703.23|29703.23|29703.23|29703.23|0
1651670340000|2022-05-04 13:19:00|29696.16|29696.16|29696.57|29696.57|29696.57|29696.57|29696.16|29696.16|0
1651670360000|2022-05-04 13:19:20|29693.03|29693.03|29693.03|29693.03|29693.03|29693.03|29693.03|29693.03|0
1651670380000|2022-05-04 13:19:40|29685.96|29685.96|29685.96|29685.96|29685.96|29685.96|29685.96|29685.96|0
1651670400000|2022-05-04 13:20:00|29682.43|29682.43|29682.43|29682.43|29682.43|29682.43|29682.43|29682.43|0
1651670410000|2022-05-04 13:20:10|29685.96|29685.96|29693.03|29693.03|29693.03|29693.03|29685.96|29685.96|0
1651670450000|2022-05-04 13:20:50|29696.57|29696.57|29696.57|29696.57|29696.57|29696.57|29696.57|29696.57|0
1651670470000|2022-05-04 13:21:10|29689.5|29689.5|29689.5|29689.5|29689.5|29689.5|29689.5|29689.5|0
1651670480000|2022-05-04 13:21:20|29693.03|29693.03|29693.03|29693.03|29693.03|29693.03|29693.03|29693.03|0
1651670500000|2022-05-04 13:21:40|29689.5|29689.5|29689.5|29689.5|29689.5|29689.5|29689.01|29689.01|0
1651670510000|2022-05-04 13:21:50|29688.9|29688.9|29692.73|29692.73|29692.73|29692.73|29688.9|29688.9|0
1651670530000|2022-05-04 13:22:10|29696.27|29696.27|29696.27|29696.27|29696.27|29696.27|29692.73|29692.73|0
1651670540000|2022-05-04 13:22:20|29692.73|29692.73|29692.73|29692.73|29692.73|29692.73|29692.73|29692.73|0
1651670570000|2022-05-04 13:22:50|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|0
1651670580000|2022-05-04 13:23:00|29688.96|29688.96|29686.24|29686.24|29689.78|29689.78|29686.24|29686.24|0
1651670590000|2022-05-04 13:23:10|29689.78|29689.78|29697.09|29697.09|29697.09|29697.09|29689.78|29689.78|0
1651670600000|2022-05-04 13:23:20|29696.68|29696.68|29692.24|29692.24|29696.68|29696.68|29692.24|29692.24|0
1651670610000|2022-05-04 13:23:30|29691.64|29691.64|29690.5|29690.5|29691.64|29691.64|29690.5|29690.5|0
1651670640000|2022-05-04 13:24:00|29683.43|29683.43|29686.96|29686.96|29686.96|29686.96|29683.43|29683.43|0
1651670650000|2022-05-04 13:24:10|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|0
1651670660000|2022-05-04 13:24:20|29694.03|29694.03|29694.03|29694.03|29694.03|29694.03|29694.03|29694.03|0
1651670670000|2022-05-04 13:24:30|29694.93|29694.93|29694.93|29694.93|29694.93|29694.93|29694.93|29694.93|0
1651670680000|2022-05-04 13:24:40|29695.53|29695.53|29702.6|29702.6|29702.6|29702.6|29695.53|29695.53|0
1651670700000|2022-05-04 13:25:00|29703.2|29703.2|29710.27|29710.27|29710.27|29710.27|29703.2|29703.2|0
1651670710000|2022-05-04 13:25:10|29713.81|29713.81|29713.81|29713.81|29713.81|29713.81|29713.81|29713.81|0
1651670720000|2022-05-04 13:25:20|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|29727.95|0
1651670730000|2022-05-04 13:25:30|29731.48|29731.48|29724.41|29724.41|29731.48|29731.48|29724.41|29724.41|0
1651670760000|2022-05-04 13:26:00|29731.48|29731.48|29728.77|29728.77|29731.89|29731.89|29728.36|29728.36|0
1651670770000|2022-05-04 13:26:10|29725.23|29725.23|29725.23|29725.23|29725.23|29725.23|29725.23|29725.23|0
1651670820000|2022-05-04 13:27:00|29728.77|29728.77|29728.77|29728.77|29728.77|29728.77|29728.77|29728.77|0
1651670840000|2022-05-04 13:27:20|29729.07|29729.07|29729.07|29729.07|29729.07|29729.07|29729.07|29729.07|0
1651670850000|2022-05-04 13:27:30|29722|29722|29725.12|29725.12|29725.53|29725.53|29722|29722|0
1651670870000|2022-05-04 13:27:50|29728.66|29728.66|29728.66|29728.66|29728.66|29728.66|29728.66|29728.66|0
1651670880000|2022-05-04 13:28:00|29732.19|29732.19|29725.12|29725.12|29732.19|29732.19|29725.12|29725.12|0
1651670900000|2022-05-04 13:28:20|29728.66|29728.66|29732.19|29732.19|29732.19|29732.19|29725.12|29725.12|0
1651670910000|2022-05-04 13:28:30|29735.73|29735.73|29735.73|29735.73|29735.73|29735.73|29735.73|29735.73|0
1651670930000|2022-05-04 13:28:50|29732.19|29732.19|29735.73|29735.73|29735.73|29735.73|29732.19|29732.19|0
1651670940000|2022-05-04 13:29:00|29735.43|29735.43|29742.5|29742.5|29742.5|29742.5|29735.43|29735.43|0
1651670960000|2022-05-04 13:29:20|29738.96|29738.96|29738.96|29738.96|29738.96|29738.96|29738.96|29738.96|0
1651670980000|2022-05-04 13:29:40|29739.21|29739.21|29728.6|29728.6|29739.21|29739.21|29728.6|29728.6|0
1651670990000|2022-05-04 13:29:50|29725.07|29725.07|29725.07|29725.07|29725.07|29725.07|29710.93|29710.93|0
1651671000000|2022-05-04 13:30:00|29721.53|29721.53|29813.44|29813.44|29820.51|29820.51|29721.53|29721.53|0
1651671010000|2022-05-04 13:30:10|29824.04|29824.04|29791.03|29791.03|29824.04|29824.04|29791.03|29791.03|0
1651671020000|2022-05-04 13:30:20|29769.82|29769.82|29770.42|29770.42|29770.42|29770.42|29762.75|29762.75|0
1651671030000|2022-05-04 13:30:30|29777.49|29777.49|29777.49|29777.49|29781.02|29781.02|29777.49|29777.49|0
1651671040000|2022-05-04 13:30:40|29788.09|29788.09|29805.77|29805.77|29830.51|29830.51|29788.09|29788.09|0
1651671050000|2022-05-04 13:30:50|29812.84|29812.84|29826.98|29826.98|29826.98|29826.98|29812.84|29812.84|0
1651671060000|2022-05-04 13:31:00|29819.91|29819.91|29795.16|29795.16|29819.91|29819.91|29788.09|29788.09|0
1651671080000|2022-05-04 13:31:20|29788.09|29788.09|29795.16|29795.16|29795.16|29795.16|29788.09|29788.09|0
1651671090000|2022-05-04 13:31:30|29794.86|29794.86|29791.33|29791.33|29794.86|29794.86|29791.33|29791.33|0
1651671100000|2022-05-04 13:31:40|29794.86|29794.86|29787.79|29787.79|29794.86|29794.86|29787.79|29787.79|0
1651671110000|2022-05-04 13:31:50|29784.26|29784.26|29783.66|29783.66|29784.26|29784.26|29783.66|29783.66|0
1651671120000|2022-05-04 13:32:00|29787.19|29787.19|29794.26|29794.26|29794.26|29794.26|29787.19|29787.19|0
1651671130000|2022-05-04 13:32:10|29797.8|29797.8|29797.8|29797.8|29797.8|29797.8|29797.8|29797.8|0
1651671140000|2022-05-04 13:32:20|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|0
1651671150000|2022-05-04 13:32:30|29804.87|29804.87|29808.4|29808.4|29808.4|29808.4|29804.87|29804.87|0
1651671170000|2022-05-04 13:32:50|29815.47|29815.47|29815.47|29815.47|29815.47|29815.47|29815.47|29815.47|0
1651671180000|2022-05-04 13:33:00|29811.94|29811.94|29811.94|29811.94|29811.94|29811.94|29811.94|29811.94|0
1651671190000|2022-05-04 13:33:10|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|0
1651671200000|2022-05-04 13:33:20|29801.33|29801.33|29809.3|29809.3|29809.3|29809.3|29801.33|29801.33|0
1651671210000|2022-05-04 13:33:30|29805.77|29805.77|29802.23|29802.23|29805.77|29805.77|29802.23|29802.23|0
1651671220000|2022-05-04 13:33:40|29798.7|29798.7|29799.11|29799.11|29799.11|29799.11|29798.7|29798.7|0
1651671230000|2022-05-04 13:33:50|29809.71|29809.71|29820.62|29820.62|29820.62|29820.62|29809.71|29809.71|0
1651671240000|2022-05-04 13:34:00|29824.15|29824.15|29821.22|29821.22|29824.75|29824.75|29821.22|29821.22|0
1651671250000|2022-05-04 13:34:10|29817.68|29817.68|29817.68|29817.68|29817.68|29817.68|29817.68|29817.68|0
1651671260000|2022-05-04 13:34:20|29821.22|29821.22|29824.75|29824.75|29824.75|29824.75|29821.22|29821.22|0
1651671270000|2022-05-04 13:34:30|29821.22|29821.22|29824.75|29824.75|29824.75|29824.75|29821.22|29821.22|0
1651671280000|2022-05-04 13:34:40|29828.29|29828.29|29828.29|29828.29|29828.29|29828.29|29828.29|29828.29|0
1651671290000|2022-05-04 13:34:50|29831.82|29831.82|29838.89|29838.89|29838.89|29838.89|29831.82|29831.82|0
1651671300000|2022-05-04 13:35:00|29842.43|29842.43|29842.43|29842.43|29842.43|29842.43|29842.43|29842.43|0
1651671310000|2022-05-04 13:35:10|29838.89|29838.89|29831.82|29831.82|29838.89|29838.89|29831.82|29831.82|0
1651671330000|2022-05-04 13:35:30|29828.29|29828.29|29825|29825|29828.29|29828.29|29824.75|29824.75|0
1651671340000|2022-05-04 13:35:40|29828.53|29828.53|29828.53|29828.53|29832.07|29832.07|29828.53|29828.53|0
1651671350000|2022-05-04 13:35:50|29832.07|29832.07|29835.6|29835.6|29835.6|29835.6|29832.07|29832.07|0
1651671370000|2022-05-04 13:36:10|29839.14|29839.14|29839.14|29839.14|29839.14|29839.14|29839.14|29839.14|0
1651671380000|2022-05-04 13:36:20|29828.53|29828.53|29825|29825|29828.53|29828.53|29825|29825|0
1651671390000|2022-05-04 13:36:30|29821.46|29821.46|29821.46|29821.46|29821.46|29821.46|29821.46|29821.46|0
1651671420000|2022-05-04 13:37:00|29807.32|29807.32|29814.39|29814.39|29814.39|29814.39|29807.32|29807.32|0
1651671430000|2022-05-04 13:37:10|29800.25|29800.25|29803.79|29803.79|29803.79|29803.79|29800.25|29800.25|0
1651671440000|2022-05-04 13:37:20|29810.86|29810.86|29814.39|29814.39|29814.39|29814.39|29810.86|29810.86|0
1651671450000|2022-05-04 13:37:30|29821.46|29821.46|29817.93|29817.93|29821.46|29821.46|29817.93|29817.93|0
1651671460000|2022-05-04 13:37:40|29821.46|29821.46|29821.46|29821.46|29821.46|29821.46|29821.46|29821.46|0
1651671470000|2022-05-04 13:37:50|29821.76|29821.76|29828.83|29828.83|29828.83|29828.83|29821.76|29821.76|0
1651671480000|2022-05-04 13:38:00|29825.3|29825.3|29832.37|29832.37|29832.37|29832.37|29825.3|29825.3|0
1651671490000|2022-05-04 13:38:10|29825.3|29825.3|29828.83|29828.83|29828.83|29828.83|29825.3|29825.3|0
1651671510000|2022-05-04 13:38:30|29814.69|29814.69|29814.69|29814.69|29814.69|29814.69|29814.69|29814.69|0
1651671520000|2022-05-04 13:38:40|29807.62|29807.62|29807.62|29807.62|29807.62|29807.62|29807.62|29807.62|0
1651671530000|2022-05-04 13:38:50|29804.09|29804.09|29807.62|29807.62|29807.62|29807.62|29804.09|29804.09|0
1651671540000|2022-05-04 13:39:00|29804.09|29804.09|29793.18|29793.18|29804.09|29804.09|29789.65|29789.65|0
1651671550000|2022-05-04 13:39:10|29786.11|29786.11|29777.92|29777.92|29786.11|29786.11|29777.92|29777.92|0
1651671560000|2022-05-04 13:39:20|29770.85|29770.85|29770.55|29770.55|29770.85|29770.85|29770.25|29770.25|0
1651671570000|2022-05-04 13:39:30|29767.02|29767.02|29767.02|29767.02|29767.02|29767.02|29767.02|29767.02|0
1651671580000|2022-05-04 13:39:40|29770.55|29770.55|29770.55|29770.55|29770.55|29770.55|29770.55|29770.55|0
1651671590000|2022-05-04 13:39:50|29774.09|29774.09|29763.48|29763.48|29774.09|29774.09|29756.41|29756.41|0
1651671600000|2022-05-04 13:40:00|29767.02|29767.02|29770.55|29770.55|29774.09|29774.09|29767.02|29767.02|0
1651671610000|2022-05-04 13:40:10|29763.48|29763.48|29738.74|29738.74|29763.48|29763.48|29738.74|29738.74|0
1651671620000|2022-05-04 13:40:20|29742.27|29742.27|29745.81|29745.81|29745.81|29745.81|29742.27|29742.27|0
1651671630000|2022-05-04 13:40:30|29735.2|29735.2|29746.71|29746.71|29746.71|29746.71|29731.67|29731.67|0
1651671640000|2022-05-04 13:40:40|29757.31|29757.31|29750.24|29750.24|29757.31|29757.31|29750.24|29750.24|0
1651671650000|2022-05-04 13:40:50|29757.31|29757.31|29754.5|29754.5|29758.04|29758.04|29754.5|29754.5|0
1651671660000|2022-05-04 13:41:00|29765.11|29765.11|29786.32|29786.32|29786.32|29786.32|29765.11|29765.11|0
1651671670000|2022-05-04 13:41:10|29782.78|29782.78|29765.11|29765.11|29782.78|29782.78|29765.11|29765.11|0
1651671680000|2022-05-04 13:41:20|29764.51|29764.51|29760.97|29760.97|29764.51|29764.51|29760.97|29760.97|0
1651671700000|2022-05-04 13:41:40|29760.67|29760.67|29746.83|29746.83|29760.97|29760.97|29746.83|29746.83|0
1651671710000|2022-05-04 13:41:50|29743.3|29743.3|29743.3|29743.3|29743.3|29743.3|29743.3|29743.3|0
1651671720000|2022-05-04 13:42:00|29750.37|29750.37|29753.6|29753.6|29753.9|29753.9|29750.37|29750.37|0
1651671730000|2022-05-04 13:42:10|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|0
1651671740000|2022-05-04 13:42:20|29746.23|29746.23|29749.77|29749.77|29749.77|29749.77|29746.23|29746.23|0
1651671750000|2022-05-04 13:42:30|29756.84|29756.84|29785.12|29785.12|29785.12|29785.12|29756.84|29756.84|0
1651671760000|2022-05-04 13:42:40|29770.98|29770.98|29756.84|29756.84|29770.98|29770.98|29756.84|29756.84|0
1651671770000|2022-05-04 13:42:50|29757.14|29757.14|29760.67|29760.67|29760.67|29760.67|29757.14|29757.14|0
1651671780000|2022-05-04 13:43:00|29760.97|29760.97|29760.97|29760.97|29760.97|29760.97|29760.97|29760.97|0
1651671800000|2022-05-04 13:43:20|29764.51|29764.51|29768.04|29768.04|29768.04|29768.04|29764.51|29764.51|0
1651671810000|2022-05-04 13:43:30|29775.11|29775.11|29768.04|29768.04|29775.11|29775.11|29768.04|29768.04|0
1651671820000|2022-05-04 13:43:40|29775.11|29775.11|29772.4|29772.4|29775.11|29775.11|29771.58|29771.58|0
1651671830000|2022-05-04 13:43:50|29779.47|29779.47|29779.47|29779.47|29779.47|29779.47|29779.47|29779.47|0
1651671850000|2022-05-04 13:44:10|29775.93|29775.93|29769.76|29769.76|29775.93|29775.93|29768.86|29768.86|0
1651671860000|2022-05-04 13:44:20|29776.83|29776.83|29776.83|29776.83|29776.83|29776.83|29776.83|29776.83|0
1651671870000|2022-05-04 13:44:30|29773.3|29773.3|29776.83|29776.83|29776.83|29776.83|29773.3|29773.3|0
1651671880000|2022-05-04 13:44:40|29776.23|29776.23|29776.23|29776.23|29776.23|29776.23|29776.23|29776.23|0
1651671890000|2022-05-04 13:44:50|29772.7|29772.7|29776.23|29776.23|29776.23|29776.23|29772.7|29772.7|0
1651671900000|2022-05-04 13:45:00|29769.16|29769.16|29804.51|29804.51|29808.05|29808.05|29769.16|29769.16|0
1651671910000|2022-05-04 13:45:10|29800.98|29800.98|29793.91|29793.91|29800.98|29800.98|29793.91|29793.91|0
1651671920000|2022-05-04 13:45:20|29800.98|29800.98|29804.51|29804.51|29804.51|29804.51|29797.44|29797.44|0
1651671950000|2022-05-04 13:45:50|29811.58|29811.58|29811.58|29811.58|29811.58|29811.58|29811.58|29811.58|0
1651671960000|2022-05-04 13:46:00|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|0
1651671980000|2022-05-04 13:46:20|29815.12|29815.12|29818.65|29818.65|29818.65|29818.65|29815.12|29815.12|0
1651671990000|2022-05-04 13:46:30|29822.19|29822.19|29822.19|29822.19|29822.19|29822.19|29822.19|29822.19|0
1651672000000|2022-05-04 13:46:40|29815.12|29815.12|29793.91|29793.91|29815.12|29815.12|29793.91|29793.91|0
1651672010000|2022-05-04 13:46:50|29790.37|29790.37|29790.37|29790.37|29790.37|29790.37|29790.37|29790.37|0
1651672020000|2022-05-04 13:47:00|29789.55|29789.55|29796.72|29796.72|29796.72|29796.72|29786.11|29786.11|0
1651672030000|2022-05-04 13:47:10|29796.42|29796.42|29799.95|29799.95|29799.95|29799.95|29796.42|29796.42|0
1651672040000|2022-05-04 13:47:20|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|0
1651672050000|2022-05-04 13:47:30|29807.02|29807.02|29807.02|29807.02|29807.02|29807.02|29807.02|29807.02|0
1651672060000|2022-05-04 13:47:40|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|29803.49|0
1651672070000|2022-05-04 13:47:50|29799.95|29799.95|29799.95|29799.95|29799.95|29799.95|29799.95|29799.95|0
1651672080000|2022-05-04 13:48:00|29807.02|29807.02|29817.63|29817.63|29817.63|29817.63|29807.02|29807.02|0
1651672090000|2022-05-04 13:48:10|29814.09|29814.09|29815.32|29815.32|29815.32|29815.32|29814.09|29814.09|0
1651672100000|2022-05-04 13:48:20|29822.39|29822.39|29840.06|29840.06|29840.06|29840.06|29822.39|29822.39|0
1651672110000|2022-05-04 13:48:30|29843.6|29843.6|29840.36|29840.36|29847.13|29847.13|29840.06|29840.06|0
1651672120000|2022-05-04 13:48:40|29840.06|29840.06|29829.46|29829.46|29840.06|29840.06|29829.46|29829.46|0
1651672130000|2022-05-04 13:48:50|29830.28|29830.28|29837.35|29837.35|29837.35|29837.35|29830.28|29830.28|0
1651672140000|2022-05-04 13:49:00|29837.65|29837.65|29834.11|29834.11|29837.65|29837.65|29834.11|29834.11|0
1651672150000|2022-05-04 13:49:10|29837.65|29837.65|29841.18|29841.18|29841.18|29841.18|29837.65|29837.65|0
1651672160000|2022-05-04 13:49:20|29844.72|29844.72|29852.39|29852.39|29852.39|29852.39|29844.72|29844.72|0
1651672170000|2022-05-04 13:49:30|29855.92|29855.92|29852.39|29852.39|29855.92|29855.92|29852.39|29852.39|0
1651672180000|2022-05-04 13:49:40|29848.86|29848.86|29845.32|29845.32|29852.39|29852.39|29845.32|29845.32|0
1651672190000|2022-05-04 13:49:50|29841.79|29841.79|29831.18|29831.18|29841.79|29841.79|29831.18|29831.18|0
1651672200000|2022-05-04 13:50:00|29832.38|29832.38|29832.38|29832.38|29832.38|29832.38|29832.38|29832.38|0
1651672210000|2022-05-04 13:50:10|29832.79|29832.79|29833.2|29833.2|29833.2|29833.2|29832.79|29832.79|0
1651672220000|2022-05-04 13:50:20|29836.74|29836.74|29819.06|29819.06|29836.74|29836.74|29819.06|29819.06|0
1651672250000|2022-05-04 13:50:50|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|29815.53|0
1651672260000|2022-05-04 13:51:00|29819.06|29819.06|29826.13|29826.13|29826.13|29826.13|29819.06|29819.06|0
1651672270000|2022-05-04 13:51:10|29833.2|29833.2|29835.13|29835.13|29841.06|29841.06|29833.2|29833.2|0
1651672280000|2022-05-04 13:51:20|29831.59|29831.59|29835.13|29835.13|29835.13|29835.13|29831.59|29831.59|0
1651672300000|2022-05-04 13:51:40|29831.59|29831.59|29831.59|29831.59|29831.59|29831.59|29831.59|29831.59|0
1651672310000|2022-05-04 13:51:50|29828.06|29828.06|29828.06|29828.06|29828.06|29828.06|29828.06|29828.06|0
1651672320000|2022-05-04 13:52:00|29824.53|29824.53|29824.12|29824.12|29824.53|29824.53|29820.58|29820.58|0
1651672340000|2022-05-04 13:52:20|29827.65|29827.65|29831.19|29831.19|29831.19|29831.19|29827.65|29827.65|0
1651672360000|2022-05-04 13:52:40|29829.98|29829.98|29829.38|29829.38|29829.98|29829.98|29829.38|29829.38|0
1651672380000|2022-05-04 13:53:00|29829.68|29829.68|29822.01|29822.01|29829.68|29829.68|29818.48|29818.48|0
1651672390000|2022-05-04 13:53:10|29821.71|29821.71|29822.01|29822.01|29822.01|29822.01|29821.71|29821.71|0
1651672400000|2022-05-04 13:53:20|29822.31|29822.31|29818.48|29818.48|29822.31|29822.31|29818.48|29818.48|0
1651672410000|2022-05-04 13:53:30|29822.01|29822.01|29822.01|29822.01|29822.01|29822.01|29822.01|29822.01|0
1651672420000|2022-05-04 13:53:40|29825.55|29825.55|29825.55|29825.55|29825.55|29825.55|29825.55|29825.55|0
1651672430000|2022-05-04 13:53:50|29829.08|29829.08|29833.03|29833.03|29833.03|29833.03|29829.08|29829.08|0
1651672440000|2022-05-04 13:54:00|29836.56|29836.56|29833.51|29833.51|29837.05|29837.05|29833.51|29833.51|0
1651672450000|2022-05-04 13:54:10|29837.05|29837.05|29840.58|29840.58|29840.58|29840.58|29837.05|29837.05|0
1651672460000|2022-05-04 13:54:20|29842.22|29842.22|29834.33|29834.33|29842.22|29842.22|29834.33|29834.33|0
1651672470000|2022-05-04 13:54:30|29833.92|29833.92|29842.39|29842.39|29842.39|29842.39|29833.92|29833.92|0
1651672510000|2022-05-04 13:55:10|29852.99|29852.99|29856.53|29856.53|29856.53|29856.53|29852.99|29852.99|0
1651672520000|2022-05-04 13:55:20|29860.06|29860.06|29863.6|29863.6|29863.6|29863.6|29860.06|29860.06|0
1651672530000|2022-05-04 13:55:30|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|29870.67|0
1651672540000|2022-05-04 13:55:40|29871.08|29871.08|29875.02|29875.02|29878.97|29878.97|29871.08|29871.08|0
1651672550000|2022-05-04 13:55:50|29874.61|29874.61|29863.6|29863.6|29874.61|29874.61|29863.6|29863.6|0
1651672560000|2022-05-04 13:56:00|29870.67|29870.67|29871.57|29871.57|29871.57|29871.57|29867.13|29867.13|0
1651672570000|2022-05-04 13:56:10|29875.1|29875.1|29878.64|29878.64|29878.64|29878.64|29875.1|29875.1|0
1651672610000|2022-05-04 13:56:50|29878.94|29878.94|29875.4|29875.4|29878.94|29878.94|29875.4|29875.4|0
1651672620000|2022-05-04 13:57:00|29876.63|29876.63|29876.63|29876.63|29876.63|29876.63|29876.63|29876.63|0
1651672640000|2022-05-04 13:57:20|29873.1|29873.1|29876.52|29876.52|29876.52|29876.52|29872.69|29872.69|0
1651672660000|2022-05-04 13:57:40|29872.99|29872.99|29872.99|29872.99|29872.99|29872.99|29872.99|29872.99|0
1651672670000|2022-05-04 13:57:50|29872.69|29872.69|29868.85|29868.85|29872.69|29872.69|29868.85|29868.85|0
1651672680000|2022-05-04 13:58:00|29868.55|29868.55|29868.55|29868.55|29868.55|29868.55|29868.55|29868.55|0
1651672690000|2022-05-04 13:58:10|29868.85|29868.85|29865.32|29865.32|29868.85|29868.85|29865.32|29865.32|0
1651672710000|2022-05-04 13:58:30|29868.85|29868.85|29872.39|29872.39|29872.39|29872.39|29868.85|29868.85|0
1651672720000|2022-05-04 13:58:40|29871.49|29871.49|29871.49|29871.49|29871.49|29871.49|29871.49|29871.49|0
1651672730000|2022-05-04 13:58:50|29875.02|29875.02|29875.02|29875.02|29875.02|29875.02|29875.02|29875.02|0
1651672740000|2022-05-04 13:59:00|29878.56|29878.56|29879.38|29879.38|29879.38|29879.38|29878.56|29878.56|0
1651672750000|2022-05-04 13:59:10|29879.08|29879.08|29879.08|29879.08|29879.08|29879.08|29879.08|29879.08|0
1651672770000|2022-05-04 13:59:30|29882.61|29882.61|29882.61|29882.61|29882.61|29882.61|29882.61|29882.61|0
1651672790000|2022-05-04 13:59:50|29886.15|29886.15|29885.33|29885.33|29886.15|29886.15|29885.33|29885.33|0
1651672800000|2022-05-04 14:00:00|29886.15|29886.15|29897.35|29897.35|29897.35|29897.35|29886.15|29886.15|0
1651672810000|2022-05-04 14:00:10|29904.42|29904.42|29901.3|29901.3|29911.49|29911.49|29901.3|29901.3|0
1651672850000|2022-05-04 14:00:50|29894.23|29894.23|29894.23|29894.23|29894.23|29894.23|29894.23|29894.23|0
1651672860000|2022-05-04 14:01:00|29893.82|29893.82|29897.35|29897.35|29897.35|29897.35|29893.82|29893.82|0
1651672870000|2022-05-04 14:01:10|29900.89|29900.89|29904.42|29904.42|29904.42|29904.42|29900.89|29900.89|0
1651672880000|2022-05-04 14:01:20|29904.01|29904.01|29903.77|29903.77|29904.01|29904.01|29903.77|29903.77|0
1651672890000|2022-05-04 14:01:30|29896.7|29896.7|29896.7|29896.7|29896.7|29896.7|29896.7|29896.7|0
1651672910000|2022-05-04 14:01:50|29900.23|29900.23|29900.23|29900.23|29900.23|29900.23|29900.23|29900.23|0
1651672920000|2022-05-04 14:02:00|29903.77|29903.77|29915.1|29915.1|29922.17|29922.17|29903.77|29903.77|0
1651672940000|2022-05-04 14:02:20|29922.17|29922.17|29922.17|29922.17|29922.17|29922.17|29922.17|29922.17|0
1651672950000|2022-05-04 14:02:30|29925.7|29925.7|29929.24|29929.24|29929.24|29929.24|29925.7|29925.7|0
1651672960000|2022-05-04 14:02:40|29939.84|29939.84|29939.84|29939.84|29939.84|29939.84|29939.84|29939.84|0
1651672970000|2022-05-04 14:02:50|29943.38|29943.38|29943.38|29943.38|29943.38|29943.38|29943.38|29943.38|0
1651672980000|2022-05-04 14:03:00|29946.91|29946.91|29936.31|29936.31|29946.91|29946.91|29936.31|29936.31|0
1651673000000|2022-05-04 14:03:20|29937.51|29937.51|29930.74|29930.74|29937.51|29937.51|29926.91|29926.91|0
1651673010000|2022-05-04 14:03:30|29931.56|29931.56|29931.56|29931.56|29931.56|29931.56|29931.56|29931.56|0
1651673020000|2022-05-04 14:03:40|29935.1|29935.1|29931.56|29931.56|29938.63|29938.63|29931.56|29931.56|0
1651673030000|2022-05-04 14:03:50|29931.86|29931.86|29924.49|29924.49|29931.86|29931.86|29924.49|29924.49|0
1651673050000|2022-05-04 14:04:10|29913.89|29913.89|29924.49|29924.49|29924.49|29924.49|29913.89|29913.89|0
1651673060000|2022-05-04 14:04:20|29928.03|29928.03|29928.03|29928.03|29928.03|29928.03|29928.03|29928.03|0
1651673080000|2022-05-04 14:04:40|29935.1|29935.1|29931.56|29931.56|29938.63|29938.63|29931.56|29931.56|0
1651673110000|2022-05-04 14:05:10|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|0
1651673120000|2022-05-04 14:05:20|29934.8|29934.8|29934.8|29934.8|29934.8|29934.8|29934.8|29934.8|0
1651673130000|2022-05-04 14:05:30|29927.73|29927.73|29927.73|29927.73|29927.73|29927.73|29927.73|29927.73|0
1651673140000|2022-05-04 14:05:40|29927.43|29927.43|29909.75|29909.75|29927.43|29927.43|29909.75|29909.75|0
1651673150000|2022-05-04 14:05:50|29906.22|29906.22|29894.19|29894.19|29906.22|29906.22|29894.19|29894.19|0
1651673160000|2022-05-04 14:06:00|29893.89|29893.89|29900.48|29900.48|29900.48|29900.48|29883.29|29883.29|0
1651673170000|2022-05-04 14:06:10|29896.94|29896.94|29893|29893|29896.94|29896.94|29893|29893|0
1651673180000|2022-05-04 14:06:20|29889.46|29889.46|29889.87|29889.87|29889.87|29889.87|29889.46|29889.46|0
1651673190000|2022-05-04 14:06:30|29886.34|29886.34|29882.8|29882.8|29886.34|29886.34|29882.8|29882.8|0
1651673200000|2022-05-04 14:06:40|29889.87|29889.87|29889.87|29889.87|29889.87|29889.87|29889.87|29889.87|0
1651673220000|2022-05-04 14:07:00|29886.34|29886.34|29882.8|29882.8|29886.34|29886.34|29882.8|29882.8|0
1651673230000|2022-05-04 14:07:10|29883.4|29883.4|29883.4|29883.4|29883.4|29883.4|29883.4|29883.4|0
1651673240000|2022-05-04 14:07:20|29879.87|29879.87|29883.4|29883.4|29883.4|29883.4|29879.87|29879.87|0
1651673270000|2022-05-04 14:07:50|29876.33|29876.33|29872.8|29872.8|29876.33|29876.33|29872.8|29872.8|0
1651673280000|2022-05-04 14:08:00|29865.73|29865.73|29879.87|29879.87|29879.87|29879.87|29865.73|29865.73|0
1651673300000|2022-05-04 14:08:20|29872.8|29872.8|29872.8|29872.8|29872.8|29872.8|29872.8|29872.8|0
1651673310000|2022-05-04 14:08:30|29873.21|29873.21|29883.81|29883.81|29883.81|29883.81|29873.21|29873.21|0
1651673320000|2022-05-04 14:08:40|29894.42|29894.42|29890.88|29890.88|29894.42|29894.42|29887.35|29887.35|0
1651673330000|2022-05-04 14:08:50|29894.42|29894.42|29894.42|29894.42|29894.42|29894.42|29894.42|29894.42|0
1651673340000|2022-05-04 14:09:00|29891.48|29891.48|29905.62|29905.62|29905.62|29905.62|29891.48|29891.48|0
1651673350000|2022-05-04 14:09:10|29895.02|29895.02|29895.02|29895.02|29895.02|29895.02|29895.02|29895.02|0
1651673370000|2022-05-04 14:09:30|29902.09|29902.09|29902.09|29902.09|29902.09|29902.09|29902.09|29902.09|0
1651673380000|2022-05-04 14:09:40|29901.19|29901.19|29901.19|29901.19|29901.19|29901.19|29901.19|29901.19|0
1651673400000|2022-05-04 14:10:00|29901.43|29901.43|29879.62|29879.62|29901.43|29901.43|29879.62|29879.62|0
1651673410000|2022-05-04 14:10:10|29883.15|29883.15|29886.69|29886.69|29886.69|29886.69|29883.15|29883.15|0
1651673430000|2022-05-04 14:10:30|29882.33|29882.33|29881.92|29881.92|29882.33|29882.33|29881.92|29881.92|0
1651673440000|2022-05-04 14:10:40|29882.22|29882.22|29893.07|29893.07|29893.07|29893.07|29882.22|29882.22|0
1651673450000|2022-05-04 14:10:50|29886|29886|29886|29886|29886|29886|29886|29886|0
1651673460000|2022-05-04 14:11:00|29885.7|29885.7|29885.7|29885.7|29885.7|29885.7|29885.7|29885.7|0
1651673470000|2022-05-04 14:11:10|29885.1|29885.1|29885.1|29885.1|29885.1|29885.1|29885.1|29885.1|0
1651673500000|2022-05-04 14:11:40|29885.34|29885.34|29885.34|29885.34|29885.34|29885.34|29885.34|29885.34|0
1651673520000|2022-05-04 14:12:00|29878.27|29878.27|29881.51|29881.51|29881.51|29881.51|29877.97|29877.97|0
1651673530000|2022-05-04 14:12:10|29881.1|29881.1|29881.1|29881.1|29881.1|29881.1|29881.1|29881.1|0
1651673540000|2022-05-04 14:12:20|29880.28|29880.28|29880.69|29880.69|29880.69|29880.69|29880.28|29880.28|0
1651673580000|2022-05-04 14:13:00|29880.99|29880.99|29869.97|29869.97|29880.99|29880.99|29869.97|29869.97|0
1651673590000|2022-05-04 14:13:10|29855.83|29855.83|29855.83|29855.83|29855.83|29855.83|29855.83|29855.83|0
1651673600000|2022-05-04 14:13:20|29852.3|29852.3|29852.3|29852.3|29852.3|29852.3|29852.3|29852.3|0
1651673620000|2022-05-04 14:13:40|29851.48|29851.48|29851.48|29851.48|29851.48|29851.48|29851.48|29851.48|0
1651673630000|2022-05-04 14:13:50|29847.94|29847.94|29847.94|29847.94|29847.94|29847.94|29847.94|29847.94|0
1651673650000|2022-05-04 14:14:10|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|0
1651673670000|2022-05-04 14:14:30|29846.93|29846.93|29846.52|29846.52|29846.93|29846.93|29846.52|29846.52|0
1651673680000|2022-05-04 14:14:40|29814.71|29814.71|29818.24|29818.24|29818.24|29818.24|29814.71|29814.71|0
1651673700000|2022-05-04 14:15:00|29821.78|29821.78|29818.24|29818.24|29821.78|29821.78|29811.17|29811.17|0
1651673710000|2022-05-04 14:15:10|29821.78|29821.78|29839.56|29839.56|29839.56|29839.56|29821.78|29821.78|0
1651673720000|2022-05-04 14:15:20|29836.03|29836.03|29835.21|29835.21|29836.03|29836.03|29835.21|29835.21|0
1651673750000|2022-05-04 14:15:50|29834.97|29834.97|29823.64|29823.64|29834.97|29834.97|29823.39|29823.39|0
1651673760000|2022-05-04 14:16:00|29820.1|29820.1|29823.64|29823.64|29823.64|29823.64|29820.1|29820.1|0
1651673770000|2022-05-04 14:16:10|29820.1|29820.1|29816.16|29816.16|29820.1|29820.1|29816.16|29816.16|0
1651673780000|2022-05-04 14:16:20|29819.69|29819.69|29812.62|29812.62|29819.69|29819.69|29812.62|29812.62|0
1651673790000|2022-05-04 14:16:30|29823.23|29823.23|29838.59|29838.59|29838.59|29838.59|29823.23|29823.23|0
1651673800000|2022-05-04 14:16:40|29839|29839|29839|29839|29839|29839|29839|29839|0
1651673810000|2022-05-04 14:16:50|29838.59|29838.59|29838.59|29838.59|29838.59|29838.59|29838.59|29838.59|0
1651673820000|2022-05-04 14:17:00|29839.56|29839.56|29838.74|29838.74|29839.56|29839.56|29838.74|29838.74|0
1651673830000|2022-05-04 14:17:10|29839.56|29839.56|29835.62|29835.62|29839.56|29839.56|29832.49|29832.49|0
1651673850000|2022-05-04 14:17:30|29835.21|29835.21|29835.21|29835.21|29836.03|29836.03|29835.21|29835.21|0
1651673860000|2022-05-04 14:17:40|29834.8|29834.8|29835.21|29835.21|29835.21|29835.21|29834.8|29834.8|0
1651673870000|2022-05-04 14:17:50|29834.8|29834.8|29835.62|29835.62|29835.62|29835.62|29834.8|29834.8|0
1651673880000|2022-05-04 14:18:00|29836.03|29836.03|29836.03|29836.03|29836.44|29836.44|29832.49|29832.49|0
1651673890000|2022-05-04 14:18:10|29828.96|29828.96|29831.01|29831.01|29831.01|29831.01|29828.96|29828.96|0
1651673900000|2022-05-04 14:18:20|29834.54|29834.54|29840.48|29840.48|29840.48|29840.48|29834.54|29834.54|0
1651673910000|2022-05-04 14:18:30|29844.02|29844.02|29844.43|29844.43|29844.43|29844.43|29844.02|29844.02|0
1651673920000|2022-05-04 14:18:40|29840.89|29840.89|29842.53|29842.53|29842.53|29842.53|29840.89|29840.89|0
1651673930000|2022-05-04 14:18:50|29842.94|29842.94|29846.47|29846.47|29846.47|29846.47|29842.53|29842.53|0
1651673940000|2022-05-04 14:19:00|29846.88|29846.88|29846.96|29846.96|29847.78|29847.78|29846.88|29846.88|0
1651673950000|2022-05-04 14:19:10|29850.49|29850.49|29851.39|29851.39|29851.39|29851.39|29850.49|29850.49|0
1651673960000|2022-05-04 14:19:20|29854.93|29854.93|29854.93|29854.93|29854.93|29854.93|29854.93|29854.93|0
1651673980000|2022-05-04 14:19:40|29851.39|29851.39|29851.39|29851.39|29851.39|29851.39|29851.39|29851.39|0
1651674000000|2022-05-04 14:20:00|29850.49|29850.49|29835.83|29835.83|29850.79|29850.79|29835.83|29835.83|0
1651674010000|2022-05-04 14:20:10|29839.37|29839.37|29843.2|29843.2|29843.2|29843.2|29839.37|29839.37|0
1651674020000|2022-05-04 14:20:20|29846.74|29846.74|29846.74|29846.74|29846.74|29846.74|29846.74|29846.74|0
1651674040000|2022-05-04 14:20:40|29843.2|29843.2|29849.97|29849.97|29850.27|29850.27|29843.2|29843.2|0
1651674050000|2022-05-04 14:20:50|29849.56|29849.56|29849.15|29849.15|29849.56|29849.56|29849.15|29849.15|0
1651674060000|2022-05-04 14:21:00|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|0
1651674080000|2022-05-04 14:21:20|29856.22|29856.22|29856.22|29856.22|29856.22|29856.22|29856.22|29856.22|0
1651674100000|2022-05-04 14:21:40|29849.15|29849.15|29849.15|29849.15|29849.15|29849.15|29849.15|29849.15|0
1651674130000|2022-05-04 14:22:10|29848.74|29848.74|29848.74|29848.74|29848.74|29848.74|29848.74|29848.74|0
1651674140000|2022-05-04 14:22:20|29838.14|29838.14|29834.6|29834.6|29838.14|29838.14|29834.6|29834.6|0
1651674150000|2022-05-04 14:22:30|29827.54|29827.54|29823.52|29823.52|29827.54|29827.54|29823.52|29823.52|0
1651674170000|2022-05-04 14:22:50|29812.91|29812.91|29812.85|29812.85|29812.91|29812.91|29812.31|29812.31|0
1651674180000|2022-05-04 14:23:00|29826.99|29826.99|29826.99|29826.99|29826.99|29826.99|29826.99|29826.99|0
1651674200000|2022-05-04 14:23:20|29819.92|29819.92|29826.99|29826.99|29826.99|29826.99|29819.92|29819.92|0
1651674210000|2022-05-04 14:23:30|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|0
1651674220000|2022-05-04 14:23:40|29826.99|29826.99|29830.53|29830.53|29830.53|29830.53|29826.99|29826.99|0
1651674230000|2022-05-04 14:23:50|29826.99|29826.99|29826.99|29826.99|29826.99|29826.99|29826.99|29826.99|0
1651674240000|2022-05-04 14:24:00|29823.46|29823.46|29823.76|29823.76|29823.76|29823.76|29823.46|29823.46|0
1651674250000|2022-05-04 14:24:10|29830.83|29830.83|29831.43|29831.43|29831.43|29831.43|29830.83|29830.83|0
1651674260000|2022-05-04 14:24:20|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|0
1651674270000|2022-05-04 14:24:30|29820.82|29820.82|29820.82|29820.82|29820.82|29820.82|29820.82|29820.82|0
1651674290000|2022-05-04 14:24:50|29821.23|29821.23|29821.23|29821.23|29821.23|29821.23|29817.7|29817.7|0
1651674310000|2022-05-04 14:25:10|29822.44|29822.44|29822.14|29822.14|29822.44|29822.44|29822.14|29822.14|0
1651674320000|2022-05-04 14:25:20|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|29818.6|0
1651674340000|2022-05-04 14:25:40|29822.14|29822.14|29826.27|29826.27|29826.27|29826.27|29822.14|29822.14|0
1651674350000|2022-05-04 14:25:50|29819.2|29819.2|29822.74|29822.74|29822.74|29822.74|29819.2|29819.2|0
1651674370000|2022-05-04 14:26:10|29833.34|29833.34|29836.88|29836.88|29836.88|29836.88|29833.34|29833.34|0
1651674380000|2022-05-04 14:26:20|29833.34|29833.34|29829.81|29829.81|29833.34|29833.34|29829.81|29829.81|0
1651674410000|2022-05-04 14:26:50|29833.34|29833.34|29833.34|29833.34|29833.34|29833.34|29833.34|29833.34|0
1651674430000|2022-05-04 14:27:10|29834.54|29834.54|29838.68|29838.68|29838.68|29838.68|29834.54|29834.54|0
1651674440000|2022-05-04 14:27:20|29838.08|29838.08|29836.88|29836.88|29838.08|29838.08|29836.58|29836.58|0
1651674450000|2022-05-04 14:27:30|29837.12|29837.12|29837.12|29837.12|29837.12|29837.12|29837.12|29837.12|0
1651674460000|2022-05-04 14:27:40|29833.58|29833.58|29830.05|29830.05|29833.58|29833.58|29830.05|29830.05|0
1651674480000|2022-05-04 14:28:00|29826.51|29826.51|29826.51|29826.51|29830.05|29830.05|29826.51|29826.51|0
1651674500000|2022-05-04 14:28:20|29819.44|29819.44|29822.98|29822.98|29822.98|29822.98|29819.44|29819.44|0
1651674510000|2022-05-04 14:28:30|29819.44|29819.44|29819.44|29819.44|29819.44|29819.44|29819.44|29819.44|0
1651674520000|2022-05-04 14:28:40|29817.94|29817.94|29814.71|29814.71|29818.24|29818.24|29814.71|29814.71|0
1651674560000|2022-05-04 14:29:20|29818.24|29818.24|29811.17|29811.17|29818.24|29818.24|29811.17|29811.17|0
1651674570000|2022-05-04 14:29:30|29814.71|29814.71|29814.71|29814.71|29814.71|29814.71|29814.71|29814.71|0
1651674580000|2022-05-04 14:29:40|29815.31|29815.31|29815.31|29815.31|29815.31|29815.31|29815.31|29815.31|0
1651674590000|2022-05-04 14:29:50|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|0
1651674600000|2022-05-04 14:30:00|29822.08|29822.08|29818.54|29818.54|29822.08|29822.08|29818.54|29818.54|0
1651674610000|2022-05-04 14:30:10|29811.47|29811.47|29811.47|29811.47|29811.47|29811.47|29811.47|29811.47|0
1651674620000|2022-05-04 14:30:20|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|29815.01|0
1651674630000|2022-05-04 14:30:30|29818.54|29818.54|29818.54|29818.54|29818.54|29818.54|29818.54|29818.54|0
1651674640000|2022-05-04 14:30:40|29815.01|29815.01|29825.61|29825.61|29825.61|29825.61|29815.01|29815.01|0
1651674660000|2022-05-04 14:31:00|29822.08|29822.08|29822.08|29822.08|29822.08|29822.08|29822.08|29822.08|0
1651674680000|2022-05-04 14:31:20|29821.78|29821.78|29807.23|29807.23|29821.78|29821.78|29807.23|29807.23|0
1651674720000|2022-05-04 14:32:00|29810.76|29810.76|29810.76|29810.76|29810.76|29810.76|29810.76|29810.76|0
1651674730000|2022-05-04 14:32:10|29810.35|29810.35|29810.11|29810.11|29810.35|29810.35|29810.11|29810.11|0
1651674740000|2022-05-04 14:32:20|29799.51|29799.51|29798.28|29798.28|29799.51|29799.51|29798.28|29798.28|0
1651674760000|2022-05-04 14:32:40|29794.74|29794.74|29794.74|29794.74|29794.74|29794.74|29794.74|29794.74|0
1651674770000|2022-05-04 14:32:50|29784.14|29784.14|29784.14|29784.14|29784.14|29784.14|29784.14|29784.14|0
1651674780000|2022-05-04 14:33:00|29783.54|29783.54|29783.54|29783.54|29783.54|29783.54|29783.54|29783.54|0
1651674790000|2022-05-04 14:33:10|29780|29780|29780|29780|29780|29780|29780|29780|0
1651674800000|2022-05-04 14:33:20|29776.47|29776.47|29786.77|29786.77|29786.77|29786.77|29776.17|29776.17|0
1651674810000|2022-05-04 14:33:30|29790.3|29790.3|29790.3|29790.3|29790.3|29790.3|29790.3|29790.3|0
1651674820000|2022-05-04 14:33:40|29789.89|29789.89|29789.65|29789.65|29789.89|29789.89|29789.65|29789.65|0
1651674830000|2022-05-04 14:33:50|29779.05|29779.05|29761.07|29761.07|29779.05|29779.05|29761.07|29761.07|0
1651674840000|2022-05-04 14:34:00|29754|29754|29754|29754|29754|29754|29754|29754|0
1651674850000|2022-05-04 14:34:10|29753.59|29753.59|29749.05|29749.05|29753.59|29753.59|29749.05|29749.05|0
1651674860000|2022-05-04 14:34:20|29741.98|29741.98|29738.2|29738.2|29741.98|29741.98|29734.67|29734.67|0
1651674870000|2022-05-04 14:34:30|29741.74|29741.74|29741.74|29741.74|29741.74|29741.74|29741.74|29741.74|0
1651674880000|2022-05-04 14:34:40|29738.2|29738.2|29738.2|29738.2|29738.2|29738.2|29738.2|29738.2|0
1651674890000|2022-05-04 14:34:50|29734.67|29734.67|29734.97|29734.97|29734.97|29734.97|29734.67|29734.67|0
1651674900000|2022-05-04 14:35:00|29738.5|29738.5|29745.57|29745.57|29745.57|29745.57|29738.5|29738.5|0
1651674910000|2022-05-04 14:35:10|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|0
1651674920000|2022-05-04 14:35:20|29735.87|29735.87|29743.24|29743.24|29743.24|29743.24|29735.87|29735.87|0
1651674930000|2022-05-04 14:35:30|29743.54|29743.54|29743.54|29743.54|29743.54|29743.54|29743.54|29743.54|0
1651674940000|2022-05-04 14:35:40|29747.07|29747.07|29750.61|29750.61|29750.61|29750.61|29747.07|29747.07|0
1651674950000|2022-05-04 14:35:50|29757.68|29757.68|29757.98|29757.98|29757.98|29757.98|29754.14|29754.14|0
1651674990000|2022-05-04 14:36:30|29736.77|29736.77|29736.77|29736.77|29736.77|29736.77|29736.77|29736.77|0
1651675000000|2022-05-04 14:36:40|29737.07|29737.07|29730.3|29730.3|29737.37|29737.37|29730.3|29730.3|0
1651675010000|2022-05-04 14:36:50|29723.23|29723.23|29723.23|29723.23|29723.23|29723.23|29723.23|29723.23|0
1651675020000|2022-05-04 14:37:00|29726.77|29726.77|29726.77|29726.77|29726.77|29726.77|29726.77|29726.77|0
1651675030000|2022-05-04 14:37:10|29730.3|29730.3|29737.37|29737.37|29737.37|29737.37|29730.3|29730.3|0
1651675040000|2022-05-04 14:37:20|29737.67|29737.67|29747.97|29747.97|29747.97|29747.97|29737.37|29737.37|0
1651675110000|2022-05-04 14:38:30|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|0
1651675120000|2022-05-04 14:38:40|29748.79|29748.79|29745.26|29745.26|29748.79|29748.79|29745.26|29745.26|0
1651675130000|2022-05-04 14:38:50|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|0
1651675140000|2022-05-04 14:39:00|29730.82|29730.82|29730.82|29730.82|29730.82|29730.82|29730.82|29730.82|0
1651675150000|2022-05-04 14:39:10|29734.35|29734.35|29737.89|29737.89|29737.89|29737.89|29734.35|29734.35|0
1651675160000|2022-05-04 14:39:20|29741.42|29741.42|29741.42|29741.42|29741.42|29741.42|29741.42|29741.42|0
1651675180000|2022-05-04 14:39:40|29744.96|29744.96|29744.96|29744.96|29744.96|29744.96|29744.96|29744.96|0
1651675190000|2022-05-04 14:39:50|29745.56|29745.56|29745.56|29745.56|29745.56|29745.56|29745.56|29745.56|0
1651675200000|2022-05-04 14:40:00|29745.8|29745.8|29745.8|29745.8|29745.8|29745.8|29745.8|29745.8|0
1651675210000|2022-05-04 14:40:10|29752.87|29752.87|29757.12|29757.12|29757.12|29757.12|29752.87|29752.87|0
1651675230000|2022-05-04 14:40:30|29739.44|29739.44|29739.44|29739.44|29739.44|29739.44|29739.44|29739.44|0
1651675250000|2022-05-04 14:40:50|29739.14|29739.14|29739.14|29739.14|29739.14|29739.14|29739.14|29739.14|0
1651675260000|2022-05-04 14:41:00|29732.07|29732.07|29732.07|29732.07|29732.07|29732.07|29732.07|29732.07|0
1651675270000|2022-05-04 14:41:10|29731.83|29731.83|29731.83|29731.83|29731.83|29731.83|29731.83|29731.83|0
1651675280000|2022-05-04 14:41:20|29728.3|29728.3|29728.3|29728.3|29728.3|29728.3|29728.3|29728.3|0
1651675290000|2022-05-04 14:41:30|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|29727.69|0
1651675310000|2022-05-04 14:41:50|29724.16|29724.16|29724.16|29724.16|29724.16|29724.16|29724.16|29724.16|0
1651675320000|2022-05-04 14:42:00|29723.75|29723.75|29716.68|29716.68|29723.75|29723.75|29716.68|29716.68|0
1651675330000|2022-05-04 14:42:10|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|0
1651675340000|2022-05-04 14:42:20|29716.68|29716.68|29713.14|29713.14|29716.68|29716.68|29713.14|29713.14|0
1651675360000|2022-05-04 14:42:40|29709.61|29709.61|29709.61|29709.61|29709.61|29709.61|29709.61|29709.61|0
1651675370000|2022-05-04 14:42:50|29709.31|29709.31|29709.31|29709.31|29709.31|29709.31|29709.31|29709.31|0
1651675380000|2022-05-04 14:43:00|29702.24|29702.24|29705.77|29705.77|29705.77|29705.77|29698.7|29698.7|0
1651675390000|2022-05-04 14:43:10|29695.17|29695.17|29698.7|29698.7|29698.7|29698.7|29695.17|29695.17|0
1651675400000|2022-05-04 14:43:20|29702.24|29702.24|29705.77|29705.77|29705.77|29705.77|29702.24|29702.24|0
1651675420000|2022-05-04 14:43:40|29709.31|29709.31|29712.84|29712.84|29712.84|29712.84|29709.31|29709.31|0
1651675430000|2022-05-04 14:43:50|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|0
1651675440000|2022-05-04 14:44:00|29712.74|29712.74|29705.67|29705.67|29712.74|29712.74|29705.67|29705.67|0
1651675450000|2022-05-04 14:44:10|29702.13|29702.13|29702.13|29702.13|29702.13|29702.13|29702.13|29702.13|0
1651675460000|2022-05-04 14:44:20|29709.2|29709.2|29712.74|29712.74|29712.74|29712.74|29709.2|29709.2|0
1651675480000|2022-05-04 14:44:40|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|29713.14|0
1651675490000|2022-05-04 14:44:50|29699.01|29699.01|29699.01|29699.01|29699.01|29699.01|29699.01|29699.01|0
1651675510000|2022-05-04 14:45:10|29702.54|29702.54|29716.68|29716.68|29716.68|29716.68|29702.54|29702.54|0
1651675540000|2022-05-04 14:45:40|29709.61|29709.61|29713.14|29713.14|29713.14|29713.14|29706.08|29706.08|0
1651675560000|2022-05-04 14:46:00|29720.21|29720.21|29730.82|29730.82|29730.82|29730.82|29720.21|29720.21|0
1651675570000|2022-05-04 14:46:10|29731.23|29731.23|29731.23|29731.23|29731.23|29731.23|29731.23|29731.23|0
1651675580000|2022-05-04 14:46:20|29741.83|29741.83|29741.83|29741.83|29741.83|29741.83|29741.83|29741.83|0
1651675590000|2022-05-04 14:46:30|29742.32|29742.32|29742.56|29742.56|29742.56|29742.56|29742.32|29742.32|0
1651675610000|2022-05-04 14:46:50|29744.06|29744.06|29744.66|29744.66|29744.66|29744.66|29744.06|29744.06|0
1651675620000|2022-05-04 14:47:00|29748.2|29748.2|29748.2|29748.2|29751.73|29751.73|29744.66|29744.66|0
1651675630000|2022-05-04 14:47:10|29747.79|29747.79|29747.49|29747.49|29747.79|29747.79|29747.49|29747.49|0
1651675670000|2022-05-04 14:47:50|29743.95|29743.95|29747.49|29747.49|29747.49|29747.49|29743.95|29743.95|0
1651675680000|2022-05-04 14:48:00|29748.5|29748.5|29759.1|29759.1|29759.1|29759.1|29748.5|29748.5|0
1651675690000|2022-05-04 14:48:10|29758.5|29758.5|29757.9|29757.9|29758.5|29758.5|29757.9|29757.9|0
1651675700000|2022-05-04 14:48:20|29765.44|29765.44|29766.15|29766.15|29769.68|29769.68|29758.37|29758.37|0
1651675710000|2022-05-04 14:48:30|29769.68|29769.68|29772.81|29772.81|29772.81|29772.81|29769.27|29769.27|0
1651675720000|2022-05-04 14:48:40|29779.88|29779.88|29786.95|29786.95|29786.95|29786.95|29779.88|29779.88|0
1651675730000|2022-05-04 14:48:50|29790.48|29790.48|29787.36|29787.36|29801.5|29801.5|29787.36|29787.36|0
1651675740000|2022-05-04 14:49:00|29786.76|29786.76|29779.69|29779.69|29786.76|29786.76|29779.69|29779.69|0
1651675760000|2022-05-04 14:49:20|29790.29|29790.29|29790.89|29790.89|29790.89|29790.89|29790.29|29790.29|0
1651675770000|2022-05-04 14:49:30|29787.36|29787.36|29791.14|29791.14|29791.14|29791.14|29787.36|29787.36|0
1651675800000|2022-05-04 14:50:00|29787.6|29787.6|29787.19|29787.19|29787.6|29787.6|29787.19|29787.19|0
1651675820000|2022-05-04 14:50:20|29783.66|29783.66|29780.12|29780.12|29783.66|29783.66|29780.12|29780.12|0
1651675830000|2022-05-04 14:50:30|29776.59|29776.59|29773.05|29773.05|29776.59|29776.59|29773.05|29773.05|0
1651675860000|2022-05-04 14:51:00|29765.98|29765.98|29765.98|29765.98|29765.98|29765.98|29762.45|29762.45|0
1651675870000|2022-05-04 14:51:10|29769.52|29769.52|29773.05|29773.05|29773.05|29773.05|29769.52|29769.52|0
1651675880000|2022-05-04 14:51:20|29776.59|29776.59|29779.71|29779.71|29783.66|29783.66|29776.59|29776.59|0
1651675920000|2022-05-04 14:52:00|29783.25|29783.25|29779.71|29779.71|29783.25|29783.25|29779.71|29779.71|0
1651675930000|2022-05-04 14:52:10|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|0
1651675950000|2022-05-04 14:52:30|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|0
1651675970000|2022-05-04 14:52:50|29784.15|29784.15|29784.15|29784.15|29784.15|29784.15|29784.15|29784.15|0
1651675980000|2022-05-04 14:53:00|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|29787.68|0
1651675990000|2022-05-04 14:53:10|29784.15|29784.15|29773.54|29773.54|29784.15|29784.15|29773.54|29773.54|0
1651676010000|2022-05-04 14:53:30|29777.08|29777.08|29777.08|29777.08|29777.08|29777.08|29777.08|29777.08|0
1651676030000|2022-05-04 14:53:50|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|0
1651676040000|2022-05-04 14:54:00|29784.15|29784.15|29784.15|29784.15|29787.68|29787.68|29784.15|29784.15|0
1651676080000|2022-05-04 14:54:40|29780.31|29780.31|29780.31|29780.31|29780.31|29780.31|29780.31|29780.31|0
1651676090000|2022-05-04 14:54:50|29776.78|29776.78|29780.31|29780.31|29780.31|29780.31|29776.78|29776.78|0
1651676110000|2022-05-04 14:55:10|29779.9|29779.9|29772.83|29772.83|29779.9|29779.9|29772.83|29772.83|0
1651676120000|2022-05-04 14:55:20|29776.37|29776.37|29772.83|29772.83|29776.37|29776.37|29772.83|29772.83|0
1651676130000|2022-05-04 14:55:30|29771.93|29771.93|29771.93|29771.93|29771.93|29771.93|29768.4|29768.4|0
1651676150000|2022-05-04 14:55:50|29771.33|29771.33|29764.56|29764.56|29771.33|29771.33|29764.26|29764.26|0
1651676160000|2022-05-04 14:56:00|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|29768.1|0
1651676170000|2022-05-04 14:56:10|29775.17|29775.17|29775.17|29775.17|29775.17|29775.17|29775.17|29775.17|0
1651676200000|2022-05-04 14:56:40|29775.47|29775.47|29775.47|29775.47|29775.47|29775.47|29775.47|29775.47|0
1651676210000|2022-05-04 14:56:50|29771.93|29771.93|29771.93|29771.93|29771.93|29771.93|29771.93|29771.93|0
1651676220000|2022-05-04 14:57:00|29775.47|29775.47|29764.86|29764.86|29775.47|29775.47|29764.86|29764.86|0
1651676240000|2022-05-04 14:57:20|29764.04|29764.04|29764.04|29764.04|29764.04|29764.04|29764.04|29764.04|0
1651676250000|2022-05-04 14:57:30|29764.45|29764.45|29754.26|29754.26|29768.4|29768.4|29750.72|29750.72|0
1651676260000|2022-05-04 14:57:40|29754.67|29754.67|29754.67|29754.67|29754.67|29754.67|29754.67|29754.67|0
1651676280000|2022-05-04 14:58:00|29758.2|29758.2|29761.74|29761.74|29761.74|29761.74|29758.2|29758.2|0
1651676290000|2022-05-04 14:58:10|29754.67|29754.67|29754.67|29754.67|29754.67|29754.67|29754.67|29754.67|0
1651676300000|2022-05-04 14:58:20|29758.2|29758.2|29765.57|29765.57|29765.57|29765.57|29758.2|29758.2|0
1651676320000|2022-05-04 14:58:40|29762.04|29762.04|29758.5|29758.5|29762.04|29762.04|29758.5|29758.5|0
1651676330000|2022-05-04 14:58:50|29762.04|29762.04|29762.04|29762.04|29762.04|29762.04|29762.04|29762.04|0
1651676350000|2022-05-04 14:59:10|29747.9|29747.9|29747.41|29747.41|29747.9|29747.9|29747.41|29747.41|0
1651676360000|2022-05-04 14:59:20|29747.11|29747.11|29747.11|29747.11|29747.11|29747.11|29747.11|29747.11|0
1651676370000|2022-05-04 14:59:30|29743.58|29743.58|29750.65|29750.65|29750.65|29750.65|29743.58|29743.58|0
1651676380000|2022-05-04 14:59:40|29754.18|29754.18|29754.18|29754.18|29754.18|29754.18|29754.18|29754.18|0
1651676390000|2022-05-04 14:59:50|29750.65|29750.65|29750.65|29750.65|29750.65|29750.65|29750.65|29750.65|0
1651676400000|2022-05-04 15:00:00|29750.89|29750.89|29750.89|29750.89|29750.89|29750.89|29750.89|29750.89|0
1651676410000|2022-05-04 15:00:10|29751.13|29751.13|29758.2|29758.2|29758.2|29758.2|29751.13|29751.13|0
1651676420000|2022-05-04 15:00:20|29761.74|29761.74|29761.74|29761.74|29761.74|29761.74|29761.74|29761.74|0
1651676430000|2022-05-04 15:00:30|29762.34|29762.34|29769.65|29769.65|29769.65|29769.65|29762.34|29762.34|0
1651676440000|2022-05-04 15:00:40|29766.11|29766.11|29762.58|29762.58|29766.11|29766.11|29762.58|29762.58|0
1651676450000|2022-05-04 15:00:50|29755.51|29755.51|29759.04|29759.04|29759.04|29759.04|29755.51|29755.51|0
1651676460000|2022-05-04 15:01:00|29762.58|29762.58|29759.04|29759.04|29762.58|29762.58|29759.04|29759.04|0
1651676490000|2022-05-04 15:01:30|29755.51|29755.51|29755.51|29755.51|29755.51|29755.51|29755.51|29755.51|0
1651676510000|2022-05-04 15:01:50|29751.97|29751.97|29759.04|29759.04|29759.04|29759.04|29751.97|29751.97|0
1651676520000|2022-05-04 15:02:00|29759.35|29759.35|29759.35|29759.35|29759.35|29759.35|29759.35|29759.35|0
1651676530000|2022-05-04 15:02:10|29752.28|29752.28|29752.28|29752.28|29752.28|29752.28|29752.28|29752.28|0
1651676540000|2022-05-04 15:02:20|29755.81|29755.81|29755.81|29755.81|29755.81|29755.81|29755.81|29755.81|0
1651676550000|2022-05-04 15:02:30|29759.35|29759.35|29759.35|29759.35|29759.35|29759.35|29759.35|29759.35|0
1651676560000|2022-05-04 15:02:40|29752.28|29752.28|29752.28|29752.28|29752.28|29752.28|29752.28|29752.28|0
1651676570000|2022-05-04 15:02:50|29751.37|29751.37|29737.23|29737.23|29751.37|29751.37|29737.23|29737.23|0
1651676580000|2022-05-04 15:03:00|29740.77|29740.77|29744.3|29744.3|29744.3|29744.3|29740.77|29740.77|0
1651676590000|2022-05-04 15:03:10|29747.84|29747.84|29744.3|29744.3|29747.84|29747.84|29744.3|29744.3|0
1651676610000|2022-05-04 15:03:30|29743.7|29743.7|29736.93|29736.93|29743.7|29743.7|29736.93|29736.93|0
1651676630000|2022-05-04 15:03:50|29744|29744|29744|29744|29744|29744|29744|29744|0
1651676640000|2022-05-04 15:04:00|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|0
1651676650000|2022-05-04 15:04:10|29744|29744|29744|29744|29744|29744|29744|29744|0
1651676660000|2022-05-04 15:04:20|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|0
1651676680000|2022-05-04 15:04:40|29740.17|29740.17|29740.17|29740.17|29740.17|29740.17|29740.17|29740.17|0
1651676710000|2022-05-04 15:05:10|29743.7|29743.7|29747.24|29747.24|29747.24|29747.24|29743.7|29743.7|0
1651676720000|2022-05-04 15:05:20|29754.31|29754.31|29754.31|29754.31|29754.31|29754.31|29754.31|29754.31|0
1651676730000|2022-05-04 15:05:30|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|0
1651676740000|2022-05-04 15:05:40|29757.84|29757.84|29754.31|29754.31|29764.91|29764.91|29754.31|29754.31|0
1651676790000|2022-05-04 15:06:30|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|0
1651676800000|2022-05-04 15:06:40|29757.84|29757.84|29761.38|29761.38|29761.38|29761.38|29757.84|29757.84|0
1651676810000|2022-05-04 15:06:50|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|29750.77|0
1651676840000|2022-05-04 15:07:20|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|0
1651676850000|2022-05-04 15:07:30|29747.54|29747.54|29742.99|29742.99|29747.54|29747.54|29742.99|29742.99|0
1651676860000|2022-05-04 15:07:40|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|0
1651676870000|2022-05-04 15:07:50|29742.99|29742.99|29742.99|29742.99|29742.99|29742.99|29742.99|29742.99|0
1651676880000|2022-05-04 15:08:00|29746.53|29746.53|29739.46|29739.46|29750.06|29750.06|29739.46|29739.46|0
1651676890000|2022-05-04 15:08:10|29742.99|29742.99|29742.99|29742.99|29742.99|29742.99|29742.99|29742.99|0
1651676900000|2022-05-04 15:08:20|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|0
1651676930000|2022-05-04 15:08:50|29742.99|29742.99|29746.53|29746.53|29746.53|29746.53|29742.99|29742.99|0
1651676950000|2022-05-04 15:09:10|29750.06|29750.06|29764.2|29764.2|29764.2|29764.2|29750.06|29750.06|0
1651676960000|2022-05-04 15:09:20|29767.74|29767.74|29765.21|29765.21|29767.74|29767.74|29760.67|29760.67|0
1651676970000|2022-05-04 15:09:30|29768.75|29768.75|29765.21|29765.21|29768.75|29768.75|29765.21|29765.21|0
1651677000000|2022-05-04 15:10:00|29761.68|29761.68|29754.61|29754.61|29761.68|29761.68|29754.61|29754.61|0
1651677010000|2022-05-04 15:10:10|29751.07|29751.07|29754.61|29754.61|29754.61|29754.61|29747.54|29747.54|0
1651677030000|2022-05-04 15:10:30|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|0
1651677050000|2022-05-04 15:10:50|29754.61|29754.61|29754.61|29754.61|29754.61|29754.61|29754.61|29754.61|0
1651677070000|2022-05-04 15:11:10|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|0
1651677090000|2022-05-04 15:11:30|29747.54|29747.54|29747.54|29747.54|29747.54|29747.54|29747.54|29747.54|0
1651677100000|2022-05-04 15:11:40|29744|29744|29736.93|29736.93|29744|29744|29736.93|29736.93|0
1651677110000|2022-05-04 15:11:50|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|29740.47|0
1651677120000|2022-05-04 15:12:00|29722.79|29722.79|29726.33|29726.33|29726.33|29726.33|29722.79|29722.79|0
1651677140000|2022-05-04 15:12:20|29719.26|29719.26|29726.33|29726.33|29726.33|29726.33|29719.26|29719.26|0
1651677200000|2022-05-04 15:13:20|29722.79|29722.79|29718.66|29718.66|29722.79|29722.79|29718.66|29718.66|0
1651677210000|2022-05-04 15:13:30|29715.12|29715.12|29718.66|29718.66|29718.66|29718.66|29715.12|29715.12|0
1651677230000|2022-05-04 15:13:50|29711.59|29711.59|29715.12|29715.12|29715.12|29715.12|29711.59|29711.59|0
1651677240000|2022-05-04 15:14:00|29718.66|29718.66|29711.18|29711.18|29718.66|29718.66|29711.18|29711.18|0
1651677250000|2022-05-04 15:14:10|29714.71|29714.71|29714.71|29714.71|29714.71|29714.71|29714.71|29714.71|0
1651677260000|2022-05-04 15:14:20|29714.3|29714.3|29714.3|29714.3|29714.3|29714.3|29714.3|29714.3|0
1651677270000|2022-05-04 15:14:30|29713.89|29713.89|29713.89|29713.89|29713.89|29713.89|29713.89|29713.89|0
1651677280000|2022-05-04 15:14:40|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|0
1651677290000|2022-05-04 15:14:50|29716.83|29716.83|29716.83|29716.83|29716.83|29716.83|29716.83|29716.83|0
1651677300000|2022-05-04 15:15:00|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|29713.29|0
1651677310000|2022-05-04 15:15:10|29709.76|29709.76|29709.76|29709.76|29709.76|29709.76|29709.76|29709.76|0
1651677320000|2022-05-04 15:15:20|29699.15|29699.15|29706.63|29706.63|29706.63|29706.63|29699.15|29699.15|0
1651677330000|2022-05-04 15:15:30|29703.1|29703.1|29703.1|29703.1|29703.1|29703.1|29703.1|29703.1|0
1651677340000|2022-05-04 15:15:40|29696.03|29696.03|29699.56|29699.56|29699.56|29699.56|29688.96|29688.96|0
1651677350000|2022-05-04 15:15:50|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|29688.96|29688.96|0
1651677370000|2022-05-04 15:16:10|29688.96|29688.96|29688.96|29688.96|29688.96|29688.96|29685.42|29685.42|0
1651677380000|2022-05-04 15:16:20|29685.42|29685.42|29685.42|29685.42|29685.42|29685.42|29685.42|29685.42|0
1651677390000|2022-05-04 15:16:30|29686.02|29686.02|29686.63|29686.63|29690.16|29690.16|29686.02|29686.02|0
1651677400000|2022-05-04 15:16:40|29690.16|29690.16|29704.3|29704.3|29707.84|29707.84|29690.16|29690.16|0
1651677410000|2022-05-04 15:16:50|29704.71|29704.71|29701.18|29701.18|29704.71|29704.71|29701.18|29701.18|0
1651677430000|2022-05-04 15:17:10|29704.71|29704.71|29707.64|29707.64|29707.64|29707.64|29704.11|29704.11|0
1651677450000|2022-05-04 15:17:30|29700.57|29700.57|29697.04|29697.04|29700.57|29700.57|29697.04|29697.04|0
1651677470000|2022-05-04 15:17:50|29693.5|29693.5|29693.5|29693.5|29693.5|29693.5|29693.5|29693.5|0
1651677480000|2022-05-04 15:18:00|29697.04|29697.04|29693.5|29693.5|29697.04|29697.04|29693.5|29693.5|0
1651677490000|2022-05-04 15:18:10|29697.04|29697.04|29700.57|29700.57|29700.57|29700.57|29697.04|29697.04|0
1651677510000|2022-05-04 15:18:30|29704.11|29704.11|29704.11|29704.11|29704.11|29704.11|29704.11|29704.11|0
1651677540000|2022-05-04 15:19:00|29711.18|29711.18|29704.11|29704.11|29711.18|29711.18|29704.11|29704.11|0
1651677550000|2022-05-04 15:19:10|29707.64|29707.64|29707.64|29707.64|29707.64|29707.64|29707.64|29707.64|0
1651677570000|2022-05-04 15:19:30|29700.57|29700.57|29701.06|29701.06|29701.06|29701.06|29700.33|29700.33|0
1651677580000|2022-05-04 15:19:40|29704.59|29704.59|29704.59|29704.59|29704.59|29704.59|29704.59|29704.59|0
1651677590000|2022-05-04 15:19:50|29705.19|29705.19|29705.19|29705.19|29705.19|29705.19|29705.19|29705.19|0
1651677600000|2022-05-04 15:20:00|29712.26|29712.26|29722.87|29722.87|29722.87|29722.87|29712.26|29712.26|0
1651677610000|2022-05-04 15:20:10|29719.33|29719.33|29719.33|29719.33|29722.87|29722.87|29719.33|29719.33|0
1651677620000|2022-05-04 15:20:20|29722.87|29722.87|29722.87|29722.87|29722.87|29722.87|29722.87|29722.87|0
1651677630000|2022-05-04 15:20:30|29712.26|29712.26|29719.33|29719.33|29719.33|29719.33|29712.26|29712.26|0
1651677640000|2022-05-04 15:20:40|29715.8|29715.8|29715.8|29715.8|29715.8|29715.8|29715.8|29715.8|0
1651677650000|2022-05-04 15:20:50|29719.33|29719.33|29719.33|29719.33|29719.33|29719.33|29719.33|29719.33|0
1651677660000|2022-05-04 15:21:00|29722.87|29722.87|29722.87|29722.87|29722.87|29722.87|29722.87|29722.87|0
1651677680000|2022-05-04 15:21:20|29726.4|29726.4|29722.38|29722.38|29726.4|29726.4|29722.38|29722.38|0
1651677690000|2022-05-04 15:21:30|29715.31|29715.31|29715.31|29715.31|29715.31|29715.31|29711.78|29711.78|0
1651677700000|2022-05-04 15:21:40|29711.78|29711.78|29711.78|29711.78|29711.78|29711.78|29711.78|29711.78|0
1651677710000|2022-05-04 15:21:50|29708.24|29708.24|29708.24|29708.24|29708.24|29708.24|29708.24|29708.24|0
1651677720000|2022-05-04 15:22:00|29704.71|29704.71|29722.38|29722.38|29722.38|29722.38|29704.71|29704.71|0
1651677730000|2022-05-04 15:22:10|29711.78|29711.78|29711.78|29711.78|29711.78|29711.78|29711.78|29711.78|0
1651677740000|2022-05-04 15:22:20|29712.08|29712.08|29719.15|29719.15|29719.15|29719.15|29712.08|29712.08|0
1651677750000|2022-05-04 15:22:30|29719.39|29719.39|29719.63|29719.63|29719.63|29719.63|29719.39|29719.39|0
1651677760000|2022-05-04 15:22:40|29712.56|29712.56|29716.1|29716.1|29716.1|29716.1|29712.56|29712.56|0
1651677770000|2022-05-04 15:22:50|29716.51|29716.51|29716.81|29716.81|29716.81|29716.81|29716.51|29716.51|0
1651677780000|2022-05-04 15:23:00|29720.34|29720.34|29720.34|29720.34|29720.34|29720.34|29720.34|29720.34|0
1651677790000|2022-05-04 15:23:10|29713.27|29713.27|29716.81|29716.81|29716.81|29716.81|29713.27|29713.27|0
1651677800000|2022-05-04 15:23:20|29713.27|29713.27|29713.58|29713.58|29713.58|29713.58|29713.27|29713.27|0
1651677810000|2022-05-04 15:23:30|29717.11|29717.11|29718.72|29718.72|29718.72|29718.72|29717.11|29717.11|0
1651677820000|2022-05-04 15:23:40|29722.26|29722.26|29725.79|29725.79|29725.79|29725.79|29722.26|29722.26|0
1651677830000|2022-05-04 15:23:50|29722.26|29722.26|29718.72|29718.72|29725.79|29725.79|29718.72|29718.72|0
1651677840000|2022-05-04 15:24:00|29722.26|29722.26|29729.33|29729.33|29729.33|29729.33|29722.26|29722.26|0
1651677850000|2022-05-04 15:24:10|29732.86|29732.86|29728.42|29728.42|29732.86|29732.86|29728.42|29728.42|0
1651677860000|2022-05-04 15:24:20|29721.36|29721.36|29720.95|29720.95|29721.36|29721.36|29720.95|29720.95|0
1651677880000|2022-05-04 15:24:40|29724.48|29724.48|29724.48|29724.48|29724.48|29724.48|29724.48|29724.48|0
1651677890000|2022-05-04 15:24:50|29724.89|29724.89|29724.89|29724.89|29724.89|29724.89|29724.89|29724.89|0
1651677900000|2022-05-04 15:25:00|29721.36|29721.36|29721.36|29721.36|29721.36|29721.36|29717.82|29717.82|0
1651677910000|2022-05-04 15:25:10|29724.89|29724.89|29721.66|29721.66|29728.42|29728.42|29721.36|29721.36|0
1651677920000|2022-05-04 15:25:20|29721.96|29721.96|29722.74|29722.74|29722.74|29722.74|29721.96|29721.96|0
1651677930000|2022-05-04 15:25:30|29722.14|29722.14|29722.14|29722.14|29722.14|29722.14|29722.14|29722.14|0
1651677950000|2022-05-04 15:25:50|29718.6|29718.6|29718.6|29718.6|29718.6|29718.6|29718.6|29718.6|0
1651677970000|2022-05-04 15:26:10|29722.14|29722.14|29718.6|29718.6|29722.14|29722.14|29718.6|29718.6|0
1651677980000|2022-05-04 15:26:20|29722.14|29722.14|29718.6|29718.6|29725.67|29725.67|29718.6|29718.6|0
1651677990000|2022-05-04 15:26:30|29722.14|29722.14|29722.14|29722.14|29722.14|29722.14|29722.14|29722.14|0
1651678010000|2022-05-04 15:26:50|29718.6|29718.6|29718.6|29718.6|29718.6|29718.6|29718.6|29718.6|0
1651678020000|2022-05-04 15:27:00|29715.07|29715.07|29714.66|29714.66|29715.07|29715.07|29714.66|29714.66|0
1651678030000|2022-05-04 15:27:10|29711.13|29711.13|29715.07|29715.07|29715.07|29715.07|29711.13|29711.13|0
1651678040000|2022-05-04 15:27:20|29711.53|29711.53|29711.53|29711.53|29711.53|29711.53|29711.53|29711.53|0
1651678050000|2022-05-04 15:27:30|29708|29708|29710.93|29710.93|29710.93|29710.93|29707.4|29707.4|0
1651678060000|2022-05-04 15:27:40|29703.86|29703.86|29707.4|29707.4|29707.4|29707.4|29703.86|29703.86|0
1651678070000|2022-05-04 15:27:50|29707.7|29707.7|29707.7|29707.7|29711.23|29711.23|29707.7|29707.7|0
1651678080000|2022-05-04 15:28:00|29707.4|29707.4|29706.5|29706.5|29707.4|29707.4|29702.96|29702.96|0
1651678090000|2022-05-04 15:28:10|29702.96|29702.96|29702.96|29702.96|29706.5|29706.5|29702.96|29702.96|0
1651678110000|2022-05-04 15:28:30|29706.5|29706.5|29702.55|29702.55|29706.5|29706.5|29702.55|29702.55|0
1651678120000|2022-05-04 15:28:40|29699.02|29699.02|29699.02|29699.02|29706.09|29706.09|29699.02|29699.02|0
1651678130000|2022-05-04 15:28:50|29702.55|29702.55|29702.55|29702.55|29702.55|29702.55|29702.55|29702.55|0
1651678140000|2022-05-04 15:29:00|29684.88|29684.88|29688.41|29688.41|29688.41|29688.41|29681.34|29681.34|0
1651678150000|2022-05-04 15:29:10|29691.95|29691.95|29695.48|29695.48|29695.48|29695.48|29691.95|29691.95|0
1651678160000|2022-05-04 15:29:20|29695.89|29695.89|29699.43|29699.43|29699.43|29699.43|29695.89|29695.89|0
1651678180000|2022-05-04 15:29:40|29699.13|29699.13|29688.52|29688.52|29699.13|29699.13|29684.99|29684.99|0
1651678190000|2022-05-04 15:29:50|29684.99|29684.99|29687.1|29687.1|29687.1|29687.1|29672.96|29672.96|0
1651734900000|2022-05-05 07:15:00|30008.03|30008.03|30021.86|30021.86|30022.17|30022.17|30008.03|30008.03|0
1651734910000|2022-05-05 07:15:10|30020.96|30020.96|30020.96|30020.96|30020.96|30020.96|30020.96|30020.96|0
1651734930000|2022-05-05 07:15:30|30020.48|30020.48|30020.48|30020.48|30020.48|30020.48|30020.48|30020.48|0
1651734940000|2022-05-05 07:15:40|30024.01|30024.01|30024.01|30024.01|30024.01|30024.01|30024.01|30024.01|0
1651734950000|2022-05-05 07:15:50|30031.08|30031.08|30038.15|30038.15|30038.15|30038.15|30031.08|30031.08|0
1651734960000|2022-05-05 07:16:00|30031.08|30031.08|30038.37|30038.37|30038.37|30038.37|30030.89|30030.89|0
1651734970000|2022-05-05 07:16:10|30039.27|30039.27|30039.27|30039.27|30039.27|30039.27|30039.27|30039.27|0
1651734980000|2022-05-05 07:16:20|30046.34|30046.34|30046.34|30046.34|30046.34|30046.34|30042.81|30042.81|0
1651735000000|2022-05-05 07:16:40|30045.93|30045.93|30046.75|30046.75|30046.75|30046.75|30045.93|30045.93|0
1651735010000|2022-05-05 07:16:50|30036.15|30036.15|30036.15|30036.15|30036.15|30036.15|30036.15|30036.15|0
1651735020000|2022-05-05 07:17:00|30035.74|30035.74|30030.7|30030.7|30035.74|30035.74|30023.63|30023.63|0
1651735040000|2022-05-05 07:17:20|30037.77|30037.77|30038.67|30038.67|30038.67|30038.67|30037.77|30037.77|0
1651735060000|2022-05-05 07:17:40|30037.77|30037.77|30058.98|30058.98|30058.98|30058.98|30037.77|30037.77|0
1651735070000|2022-05-05 07:17:50|30062.52|30062.52|30075.93|30075.93|30075.93|30075.93|30061.79|30061.79|0
1651735090000|2022-05-05 07:18:10|30083|30083|30083|30083|30083|30083|30083|30083|0
1651735100000|2022-05-05 07:18:20|30083.6|30083.6|30080.48|30080.48|30084.01|30084.01|30080.48|30080.48|0
1651735120000|2022-05-05 07:18:40|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|0
1651735130000|2022-05-05 07:18:50|30066.34|30066.34|30066.34|30066.34|30066.34|30066.34|30066.34|30066.34|0
1651735150000|2022-05-05 07:19:10|30065.43|30065.43|30072.2|30072.2|30072.5|30072.5|30065.43|30065.43|0
1651735160000|2022-05-05 07:19:20|30065.13|30065.13|30061.19|30061.19|30065.13|30065.13|30058.06|30058.06|0
1651735180000|2022-05-05 07:19:40|30062.09|30062.09|30065.63|30065.63|30065.63|30065.63|30062.09|30062.09|0
1651735190000|2022-05-05 07:19:50|30058.56|30058.56|30058.56|30058.56|30058.56|30058.56|30058.56|30058.56|0
1651735210000|2022-05-05 07:20:10|30047.95|30047.95|30047.95|30047.95|30047.95|30047.95|30047.95|30047.95|0
1651735220000|2022-05-05 07:20:20|30030.28|30030.28|30030.28|30030.28|30030.28|30030.28|30030.28|30030.28|0
1651735230000|2022-05-05 07:20:30|30023.21|30023.21|30023.51|30023.51|30023.51|30023.51|30023.21|30023.21|0
1651735250000|2022-05-05 07:20:50|30023.21|30023.21|30023.21|30023.21|30023.21|30023.21|30023.21|30023.21|0
1651735260000|2022-05-05 07:21:00|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|0
1651735270000|2022-05-05 07:21:10|30001.18|30001.18|30018.85|30018.85|30018.85|30018.85|30001.18|30001.18|0
1651735280000|2022-05-05 07:21:20|30004.71|30004.71|30004.71|30004.71|30004.71|30004.71|29997.64|29997.64|0
1651735320000|2022-05-05 07:22:00|30005.53|30005.53|30009.97|30009.97|30009.97|30009.97|30005.53|30005.53|0
1651735330000|2022-05-05 07:22:10|30010.38|30010.38|30010.38|30010.38|30010.38|30010.38|30010.38|30010.38|0
1651735360000|2022-05-05 07:22:40|30003.31|30003.31|30003.31|30003.31|30003.31|30003.31|30003.31|30003.31|0
1651735370000|2022-05-05 07:22:50|30017.45|30017.45|30019.55|30019.55|30019.55|30019.55|30017.45|30017.45|0
1651735390000|2022-05-05 07:23:10|30019.85|30019.85|30019.85|30019.85|30019.85|30019.85|30019.85|30019.85|0
1651735400000|2022-05-05 07:23:20|30026.92|30026.92|30026.02|30026.02|30026.92|30026.92|30026.02|30026.02|0
1651735410000|2022-05-05 07:23:30|30026.43|30026.43|30022.89|30022.89|30026.43|30026.43|30022.89|30022.89|0
1651735420000|2022-05-05 07:23:40|30015.83|30015.83|30015.83|30015.83|30015.83|30015.83|30015.83|30015.83|0
1651735430000|2022-05-05 07:23:50|30019.36|30019.36|30012.29|30012.29|30019.36|30019.36|30012.29|30012.29|0
1651735460000|2022-05-05 07:24:20|29991.08|29991.08|29991.38|29991.38|29991.38|29991.38|29991.08|29991.08|0
1651735470000|2022-05-05 07:24:30|29991.08|29991.08|29989.05|29989.05|29991.08|29991.08|29987.55|29987.55|0
1651735480000|2022-05-05 07:24:40|29984.31|29984.31|29984.31|29984.31|29984.31|29984.31|29984.31|29984.31|0
1651735490000|2022-05-05 07:24:50|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|29977.24|0
1651735500000|2022-05-05 07:25:00|29984.31|29984.31|29980.78|29980.78|29984.31|29984.31|29980.78|29980.78|0
1651735510000|2022-05-05 07:25:10|29984.31|29984.31|29987.85|29987.85|29991.38|29991.38|29984.31|29984.31|0
1651735530000|2022-05-05 07:25:30|29994.92|29994.92|29993.11|29993.11|29994.92|29994.92|29993.11|29993.11|0
1651735540000|2022-05-05 07:25:40|29989.58|29989.58|29986.04|29986.04|29993.11|29993.11|29986.04|29986.04|0
1651735560000|2022-05-05 07:26:00|29978.97|29978.97|29986.04|29986.04|29986.04|29986.04|29978.97|29978.97|0
1651735580000|2022-05-05 07:26:20|29989.58|29989.58|29989.58|29989.58|29989.58|29989.58|29989.58|29989.58|0
1651735620000|2022-05-05 07:27:00|29975.44|29975.44|29954.23|29954.23|29975.44|29975.44|29954.23|29954.23|0
1651735630000|2022-05-05 07:27:10|29961.3|29961.3|29961.3|29961.3|29961.3|29961.3|29961.3|29961.3|0
1651735640000|2022-05-05 07:27:20|29954.23|29954.23|29961.3|29961.3|29961.3|29961.3|29954.23|29954.23|0
1651735650000|2022-05-05 07:27:30|29962.51|29962.51|29962.75|29962.75|29962.75|29962.75|29962.51|29962.51|0
1651735660000|2022-05-05 07:27:40|29952.15|29952.15|29952.15|29952.15|29952.15|29952.15|29952.15|29952.15|0
1651735670000|2022-05-05 07:27:50|29959.22|29959.22|29962.17|29962.17|29962.36|29962.36|29959.22|29959.22|0
1651735680000|2022-05-05 07:28:00|29961.76|29961.76|29962.99|29962.99|29962.99|29962.99|29954.2|29954.2|0
1651735700000|2022-05-05 07:28:20|29973.6|29973.6|29984.2|29984.2|29984.2|29984.2|29973.6|29973.6|0
1651735710000|2022-05-05 07:28:30|29991.27|29991.27|29991.27|29991.27|29991.27|29991.27|29991.27|29991.27|0
1651735720000|2022-05-05 07:28:40|29994.81|29994.81|29994.81|29994.81|29994.81|29994.81|29994.81|29994.81|0
1651735730000|2022-05-05 07:28:50|29996.01|29996.01|29996.01|29996.01|29996.01|29996.01|29996.01|29996.01|0
1651735740000|2022-05-05 07:29:00|29996.49|29996.49|30000.03|30000.03|30000.03|30000.03|29996.49|29996.49|0
1651735760000|2022-05-05 07:29:20|29996.49|29996.49|29989.42|29989.42|29996.49|29996.49|29989.42|29989.42|0
1651735770000|2022-05-05 07:29:30|29990.63|29990.63|29980.72|29980.72|29990.63|29990.63|29980.72|29980.72|0
1651735780000|2022-05-05 07:29:40|29980.47|29980.47|29980.47|29980.47|29980.47|29980.47|29980.47|29980.47|0
1651735790000|2022-05-05 07:29:50|29978.67|29978.67|29977.77|29977.77|29978.67|29978.67|29977.77|29977.77|0
1651735800000|2022-05-05 07:30:00|29977.47|29977.47|29967.09|29967.09|29977.47|29977.47|29959.79|29959.79|0
1651735810000|2022-05-05 07:30:10|29960.02|29960.02|29952.96|29952.96|29960.02|29960.02|29952.96|29952.96|0
1651735820000|2022-05-05 07:30:20|29951.75|29951.75|29965.59|29965.59|29965.59|29965.59|29951.45|29951.45|0
1651735840000|2022-05-05 07:30:40|29951.45|29951.45|29962.06|29962.06|29962.06|29962.06|29951.45|29951.45|0
1651735850000|2022-05-05 07:30:50|29961.16|29961.16|29962.36|29962.36|29962.36|29962.36|29961.16|29961.16|0
1651735860000|2022-05-05 07:31:00|29972.96|29972.96|29976.5|29976.5|29976.5|29976.5|29972.96|29972.96|0
1651735870000|2022-05-05 07:31:10|29980.03|29980.03|29980.03|29980.03|29980.03|29980.03|29980.03|29980.03|0
1651735910000|2022-05-05 07:31:50|29969.43|29969.43|29969.43|29969.43|29969.43|29969.43|29969.43|29969.43|0
1651735930000|2022-05-05 07:32:10|29965.89|29965.89|29965.89|29965.89|29965.89|29965.89|29965.89|29965.89|0
1651735980000|2022-05-05 07:33:00|29965.59|29965.59|29965.07|29965.07|29965.89|29965.89|29965.07|29965.07|0
1651735990000|2022-05-05 07:33:10|29964.77|29964.77|29964.17|29964.17|29964.77|29964.77|29964.17|29964.17|0
1651736000000|2022-05-05 07:33:20|29960.64|29960.64|29971.24|29971.24|29971.24|29971.24|29960.64|29960.64|0
1651736020000|2022-05-05 07:33:40|29957.1|29957.1|29964.17|29964.17|29964.17|29964.17|29957.1|29957.1|0
1651736030000|2022-05-05 07:33:50|29965.67|29965.67|29965.37|29965.37|29965.67|29965.67|29965.37|29965.37|0
1651736040000|2022-05-05 07:34:00|29965.97|29965.97|29987.18|29987.18|29987.18|29987.18|29965.97|29965.97|0
1651736080000|2022-05-05 07:34:40|29973.04|29973.04|29969.21|29969.21|29973.04|29973.04|29969.21|29969.21|0
1651736100000|2022-05-05 07:35:00|29972.74|29972.74|29965.67|29965.67|29972.74|29972.74|29965.67|29965.67|0
1651736110000|2022-05-05 07:35:10|29965.26|29965.26|29962.74|29962.74|29965.26|29965.26|29962.74|29962.74|0
1651736120000|2022-05-05 07:35:20|29966.28|29966.28|29966.28|29966.28|29966.28|29966.28|29966.28|29966.28|0
1651736140000|2022-05-05 07:35:40|29983.95|29983.95|29983.95|29983.95|29983.95|29983.95|29983.95|29983.95|0
1651736160000|2022-05-05 07:36:00|29985.15|29985.15|29988.69|29988.69|29988.69|29988.69|29985.15|29985.15|0
1651736170000|2022-05-05 07:36:10|29985.15|29985.15|29985.15|29985.15|29985.15|29985.15|29985.15|29985.15|0
1651736180000|2022-05-05 07:36:20|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|0
1651736190000|2022-05-05 07:36:30|29981.62|29981.62|29978.08|29978.08|29985.15|29985.15|29978.08|29978.08|0
1651736200000|2022-05-05 07:36:40|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|0
1651736210000|2022-05-05 07:36:50|29971.31|29971.31|29971.31|29971.31|29971.31|29971.31|29971.31|29971.31|0
1651736220000|2022-05-05 07:37:00|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|0
1651736230000|2022-05-05 07:37:10|29964.85|29964.85|29969.61|29969.61|29969.61|29969.61|29964.85|29964.85|0
1651736240000|2022-05-05 07:37:20|29976.68|29976.68|29976.68|29976.68|29976.68|29976.68|29976.68|29976.68|0
1651736250000|2022-05-05 07:37:30|29983.75|29983.75|29983.75|29983.75|29983.75|29983.75|29983.75|29983.75|0
1651736270000|2022-05-05 07:37:50|29980.21|29980.21|29980.46|29980.46|29980.46|29980.46|29980.21|29980.21|0
1651736280000|2022-05-05 07:38:00|29980.94|29980.94|29980.94|29980.94|29980.94|29980.94|29980.94|29980.94|0
1651736290000|2022-05-05 07:38:10|29977.41|29977.41|29973.87|29973.87|29977.41|29977.41|29973.87|29973.87|0
1651736300000|2022-05-05 07:38:20|29980.94|29980.94|29980.94|29980.94|29980.94|29980.94|29980.94|29980.94|0
1651736310000|2022-05-05 07:38:30|29991.55|29991.55|29991.55|29991.55|29991.55|29991.55|29991.55|29991.55|0
1651736330000|2022-05-05 07:38:50|29991.25|29991.25|29990.34|29990.34|29991.25|29991.25|29990.34|29990.34|0
1651736350000|2022-05-05 07:39:10|29947.93|29947.93|29947.93|29947.93|29947.93|29947.93|29947.93|29947.93|0
1651736370000|2022-05-05 07:39:30|29947.2|29947.2|29947.2|29947.2|29947.2|29947.2|29947.2|29947.2|0
1651736380000|2022-05-05 07:39:40|29943.66|29943.66|29947.2|29947.2|29947.2|29947.2|29943.66|29943.66|0
1651736390000|2022-05-05 07:39:50|29934.19|29934.19|29937.73|29937.73|29937.73|29937.73|29933.59|29933.59|0
1651736400000|2022-05-05 07:40:00|29951.87|29951.87|29951.87|29951.87|29951.87|29951.87|29951.87|29951.87|0
1651736410000|2022-05-05 07:40:10|29944.8|29944.8|29949.53|29949.53|29949.53|29949.53|29944.8|29944.8|0
1651736420000|2022-05-05 07:40:20|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|0
1651736430000|2022-05-05 07:40:30|29967.21|29967.21|29956.6|29956.6|29967.21|29967.21|29956.6|29956.6|0
1651736440000|2022-05-05 07:40:40|29960.14|29960.14|29960.14|29960.14|29960.14|29960.14|29960.14|29960.14|0
1651736460000|2022-05-05 07:41:00|29977.81|29977.81|29977.81|29977.81|29977.81|29977.81|29977.81|29977.81|0
1651736480000|2022-05-05 07:41:20|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|0
1651736540000|2022-05-05 07:42:20|29995.19|29995.19|29997.29|29997.29|29997.29|29997.29|29995.19|29995.19|0
1651736550000|2022-05-05 07:42:30|29996.39|29996.39|29962.77|29962.77|29996.39|29996.39|29962.77|29962.77|0
1651736570000|2022-05-05 07:42:50|29963.07|29963.07|29941.86|29941.86|29963.07|29963.07|29941.86|29941.86|0
1651736610000|2022-05-05 07:43:30|29945.4|29945.4|29940.96|29940.96|29945.4|29945.4|29940.96|29940.96|0
1651736630000|2022-05-05 07:43:50|29941.69|29941.69|29949|29949|29949|29949|29941.69|29941.69|0
1651736640000|2022-05-05 07:44:00|29945.46|29945.46|29952.53|29952.53|29952.53|29952.53|29945.46|29945.46|0
1651736660000|2022-05-05 07:44:20|29952.23|29952.23|29952.23|29952.23|29952.23|29952.23|29952.23|29952.23|0
1651736670000|2022-05-05 07:44:30|29962.84|29962.84|29959.3|29959.3|29962.84|29962.84|29959.3|29959.3|0
1651736700000|2022-05-05 07:45:00|29958.7|29958.7|29958.7|29958.7|29958.7|29958.7|29958.7|29958.7|0
1651736750000|2022-05-05 07:45:50|29958.94|29958.94|29983.69|29983.69|29983.69|29983.69|29958.94|29958.94|0
1651736760000|2022-05-05 07:46:00|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|0
1651736780000|2022-05-05 07:46:20|29962.48|29962.48|29962.48|29962.48|29962.48|29962.48|29962.48|29962.48|0
1651736800000|2022-05-05 07:46:40|29958.94|29958.94|29962.48|29962.48|29962.48|29962.48|29958.94|29958.94|0
1651736840000|2022-05-05 07:47:20|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|0
1651736860000|2022-05-05 07:47:40|29990.76|29990.76|29991.06|29991.06|29991.06|29991.06|29990.76|29990.76|0
1651736870000|2022-05-05 07:47:50|29991.3|29991.3|29991.3|29991.3|29991.3|29991.3|29991.3|29991.3|0
1651736920000|2022-05-05 07:48:40|29991|29991|29991|29991|29991|29991|29991|29991|0
1651736930000|2022-05-05 07:48:50|29987.47|29987.47|29987.47|29987.47|29987.47|29987.47|29987.47|29987.47|0
1651736940000|2022-05-05 07:49:00|29986.24|29986.24|29986.24|29986.24|29986.24|29986.24|29986.24|29986.24|0
1651736950000|2022-05-05 07:49:10|29985.99|29985.99|29985.99|29985.99|29985.99|29985.99|29985.99|29985.99|0
1651736960000|2022-05-05 07:49:20|29986.29|29986.29|29986.59|29986.59|29986.59|29986.59|29986.29|29986.29|0
1651736970000|2022-05-05 07:49:30|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|0
1651736980000|2022-05-05 07:49:40|29983.66|29983.66|29980.13|29980.13|29983.66|29983.66|29980.13|29980.13|0
1651737000000|2022-05-05 07:50:00|29976.29|29976.29|29975.69|29975.69|29976.29|29976.29|29975.69|29975.69|0
1651737010000|2022-05-05 07:50:10|29974.79|29974.79|29973.89|29973.89|29974.79|29974.79|29973.89|29973.89|0
1651737030000|2022-05-05 07:50:30|29966.82|29966.82|29959.45|29959.45|29966.82|29966.82|29959.45|29959.45|0
1651737040000|2022-05-05 07:50:40|29973.59|29973.59|29973.59|29973.59|29973.59|29973.59|29973.59|29973.59|0
1651737070000|2022-05-05 07:51:10|29966.52|29966.52|29966.52|29966.52|29966.52|29966.52|29966.52|29966.52|0
1651737080000|2022-05-05 07:51:20|29966.11|29966.11|29969.64|29969.64|29969.64|29969.64|29966.11|29966.11|0
1651737090000|2022-05-05 07:51:30|29973.18|29973.18|29973.18|29973.18|29973.18|29973.18|29973.18|29973.18|0
1651737100000|2022-05-05 07:51:40|29972.58|29972.58|29983.18|29983.18|29983.18|29983.18|29972.58|29972.58|0
1651737110000|2022-05-05 07:51:50|29986.72|29986.72|29990.25|29990.25|29990.25|29990.25|29986.72|29986.72|0
1651737120000|2022-05-05 07:52:00|30000.86|30000.86|30001.46|30001.46|30001.46|30001.46|30000.86|30000.86|0
1651737130000|2022-05-05 07:52:10|30001.76|30001.76|30002.06|30002.06|30002.06|30002.06|30001.76|30001.76|0
1651737170000|2022-05-05 07:52:50|30012.66|30012.66|30012.66|30012.66|30012.66|30012.66|30012.66|30012.66|0
1651737200000|2022-05-05 07:53:20|30019.73|30019.73|30019.73|30019.73|30019.73|30019.73|30019.73|30019.73|0
1651737240000|2022-05-05 07:54:00|30020.63|30020.63|30020.63|30020.63|30020.63|30020.63|30020.63|30020.63|0
1651737250000|2022-05-05 07:54:10|30017.1|30017.1|30017.1|30017.1|30017.1|30017.1|30017.1|30017.1|0
1651737260000|2022-05-05 07:54:20|30002.96|30002.96|30002.96|30002.96|30002.96|30002.96|30002.96|30002.96|0
1651737270000|2022-05-05 07:54:30|30013.56|30013.56|30013.56|30013.56|30013.56|30013.56|30013.56|30013.56|0
1651737280000|2022-05-05 07:54:40|29988.82|29988.82|29988.82|29988.82|29988.82|29988.82|29988.82|29988.82|0
1651737290000|2022-05-05 07:54:50|29967.61|29967.61|29967.61|29967.61|29967.61|29967.61|29967.61|29967.61|0
1651737330000|2022-05-05 07:55:30|29953.47|29953.47|29953.47|29953.47|29953.47|29953.47|29953.47|29953.47|0
1651737340000|2022-05-05 07:55:40|29957|29957|29957|29957|29957|29957|29957|29957|0
1651737360000|2022-05-05 07:56:00|29946.4|29946.4|29953.47|29953.47|29953.47|29953.47|29946.4|29946.4|0
1651737380000|2022-05-05 07:56:20|29953.17|29953.17|29953.17|29953.17|29953.17|29953.17|29953.17|29953.17|0
1651737390000|2022-05-05 07:56:30|29946.1|29946.1|29942.56|29942.56|29946.1|29946.1|29942.56|29942.56|0
1651737420000|2022-05-05 07:57:00|29943.17|29943.17|29936.1|29936.1|29943.17|29943.17|29936.1|29936.1|0
1651737430000|2022-05-05 07:57:10|29946.7|29946.7|29943.17|29943.17|29946.7|29946.7|29943.17|29943.17|0
1651737440000|2022-05-05 07:57:20|29946.7|29946.7|29953.77|29953.77|29953.77|29953.77|29946.7|29946.7|0
1651737450000|2022-05-05 07:57:30|29957.3|29957.3|29960.84|29960.84|29960.84|29960.84|29957.3|29957.3|0
1651737460000|2022-05-05 07:57:40|29971.44|29971.44|29971.44|29971.44|29971.44|29971.44|29971.44|29971.44|0
1651737470000|2022-05-05 07:57:50|29985.58|29985.58|29985.99|29985.99|29985.99|29985.99|29985.58|29985.58|0
1651737500000|2022-05-05 07:58:20|30007.2|30007.2|30084.97|30084.97|30113.25|30113.25|30007.2|30007.2|0
1651737510000|2022-05-05 07:58:30|30088.51|30088.51|30066.7|30066.7|30106.18|30106.18|30066.7|30066.7|0
1651737520000|2022-05-05 07:58:40|30063.16|30063.16|30066.7|30066.7|30073.77|30073.77|30056.09|30056.09|0
1651737540000|2022-05-05 07:59:00|30059.63|30059.63|30041.95|30041.95|30063.16|30063.16|30041.95|30041.95|0
1651737560000|2022-05-05 07:59:20|30056.09|30056.09|30059.63|30059.63|30059.63|30059.63|30052.56|30052.56|0
1651737570000|2022-05-05 07:59:30|30063.16|30063.16|30073.77|30073.77|30073.77|30073.77|30063.16|30063.16|0
1651737580000|2022-05-05 07:59:40|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|0
1651737590000|2022-05-05 07:59:50|30059.63|30059.63|30066.7|30066.7|30066.7|30066.7|30059.63|30059.63|0
1651737610000|2022-05-05 08:00:10|30056.09|30056.09|30030.45|30030.45|30056.09|30056.09|30030.45|30030.45|0
1651737620000|2022-05-05 08:00:20|30029.55|30029.55|30029.55|30029.55|30029.55|30029.55|30029.55|30029.55|0
1651737630000|2022-05-05 08:00:30|30011.88|30011.88|30004.81|30004.81|30018.95|30018.95|30004.81|30004.81|0
1651737650000|2022-05-05 08:00:50|30008.34|30008.34|30008.34|30008.34|30008.34|30008.34|30008.34|30008.34|0
1651737670000|2022-05-05 08:01:10|30001.27|30001.27|30019.77|30019.77|30019.77|30019.77|30001.27|30001.27|0
1651737680000|2022-05-05 08:01:20|30019.17|30019.17|30022.7|30022.7|30022.7|30022.7|30019.17|30019.17|0
1651737690000|2022-05-05 08:01:30|30023.3|30023.3|30037.44|30037.44|30037.44|30037.44|30023.3|30023.3|0
1651737700000|2022-05-05 08:01:40|30044.51|30044.51|30065.72|30065.72|30065.72|30065.72|30044.51|30044.51|0
1651737710000|2022-05-05 08:01:50|30055.12|30055.12|30051.58|30051.58|30055.12|30055.12|30044.51|30044.51|0
1651737720000|2022-05-05 08:02:00|30048.05|30048.05|30055.84|30055.84|30055.84|30055.84|30048.05|30048.05|0
1651737740000|2022-05-05 08:02:20|30052.31|30052.31|30062.91|30062.91|30062.91|30062.91|30052.31|30052.31|0
1651737750000|2022-05-05 08:02:30|30069.98|30069.98|30070.58|30070.58|30077.05|30077.05|30069.98|30069.98|0
1651737760000|2022-05-05 08:02:40|30074.12|30074.12|30074.12|30074.12|30074.12|30074.12|30074.12|30074.12|0
1651737770000|2022-05-05 08:02:50|30077.65|30077.65|30077.65|30077.65|30077.65|30077.65|30077.65|30077.65|0
1651737790000|2022-05-05 08:03:10|30088.26|30088.26|30084.72|30084.72|30088.26|30088.26|30084.72|30084.72|0
1651737800000|2022-05-05 08:03:20|30070.58|30070.58|30070.58|30070.58|30070.58|30070.58|30070.58|30070.58|0
1651737810000|2022-05-05 08:03:30|30070.28|30070.28|30038.17|30038.17|30070.28|30070.28|30038.17|30038.17|0
1651737820000|2022-05-05 08:03:40|30037.57|30037.57|30037.57|30037.57|30037.57|30037.57|30037.57|30037.57|0
1651737830000|2022-05-05 08:03:50|30037.16|30037.16|30037.16|30037.16|30037.16|30037.16|30037.16|30037.16|0
1651737840000|2022-05-05 08:04:00|30030.09|30030.09|30030.09|30030.09|30030.09|30030.09|30030.09|30030.09|0
1651737860000|2022-05-05 08:04:20|30012.41|30012.41|30012.41|30012.41|30012.41|30012.41|30012.41|30012.41|0
1651737870000|2022-05-05 08:04:30|29991.2|29991.2|30008.88|30008.88|30008.88|30008.88|29991.2|29991.2|0
1651737880000|2022-05-05 08:04:40|30008.06|30008.06|30008.06|30008.06|30008.06|30008.06|30008.06|30008.06|0
1651737900000|2022-05-05 08:05:00|30008.88|30008.88|30012.41|30012.41|30012.41|30012.41|30005.34|30005.34|0
1651737910000|2022-05-05 08:05:10|30013.01|30013.01|30013.01|30013.01|30013.01|30013.01|30013.01|30013.01|0
1651737920000|2022-05-05 08:05:20|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|0
1651737930000|2022-05-05 08:05:30|30002.41|30002.41|29998.87|29998.87|30002.41|30002.41|29998.87|29998.87|0
1651737940000|2022-05-05 08:05:40|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|0
1651737950000|2022-05-05 08:05:50|29977.66|29977.66|29977.66|29977.66|29977.66|29977.66|29977.66|29977.66|0
1651737960000|2022-05-05 08:06:00|29984.73|29984.73|29984.73|29984.73|29984.73|29984.73|29984.73|29984.73|0
1651737970000|2022-05-05 08:06:10|29970.59|29970.59|29970.59|29970.59|29970.59|29970.59|29970.59|29970.59|0
1651737980000|2022-05-05 08:06:20|29974.13|29974.13|29974.13|29974.13|29974.13|29974.13|29974.13|29974.13|0
1651738010000|2022-05-05 08:06:50|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|0
1651738020000|2022-05-05 08:07:00|29984.73|29984.73|29991.8|29991.8|29991.8|29991.8|29984.73|29984.73|0
1651738040000|2022-05-05 08:07:20|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|0
1651738050000|2022-05-05 08:07:30|29988.51|29988.51|29988.51|29988.51|29988.51|29988.51|29988.51|29988.51|0
1651738060000|2022-05-05 08:07:40|29988.21|29988.21|29988.21|29988.21|29988.21|29988.21|29988.21|29988.21|0
1651738070000|2022-05-05 08:07:50|29977.61|29977.61|29970.54|29970.54|29977.61|29977.61|29970.54|29970.54|0
1651738080000|2022-05-05 08:08:00|29995.28|29995.28|29995.28|29995.28|29995.28|29995.28|29995.28|29995.28|0
1651738100000|2022-05-05 08:08:20|29995.88|29995.88|29995.88|29995.88|29995.88|29995.88|29995.88|29995.88|0
1651738110000|2022-05-05 08:08:30|29999.42|29999.42|29999.72|29999.72|29999.72|29999.72|29999.42|29999.42|0
1651738120000|2022-05-05 08:08:40|29992.65|29992.65|29992.65|29992.65|29992.65|29992.65|29992.65|29992.65|0
1651738130000|2022-05-05 08:08:50|29992.35|29992.35|29992.35|29992.35|29992.35|29992.35|29992.35|29992.35|0
1651738190000|2022-05-05 08:09:50|29992.65|29992.65|29985.09|29985.09|29992.65|29992.65|29985.09|29985.09|0
1651738200000|2022-05-05 08:10:00|29985.33|29985.33|29985.58|29985.58|29985.58|29985.58|29985.33|29985.33|0
1651738210000|2022-05-05 08:10:10|29974.97|29974.97|29978.21|29978.21|29978.21|29978.21|29974.67|29974.67|0
1651738230000|2022-05-05 08:10:30|29981.74|29981.74|29985.28|29985.28|29985.28|29985.28|29981.74|29981.74|0
1651738240000|2022-05-05 08:10:40|29995.88|29995.88|29995.88|29995.88|29995.88|29995.88|29995.88|29995.88|0
1651738260000|2022-05-05 08:11:00|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|0
1651738280000|2022-05-05 08:11:20|30007.69|30007.69|30007.69|30007.69|30007.69|30007.69|30007.69|30007.69|0
1651738310000|2022-05-05 08:11:50|30018.29|30018.29|30018.29|30018.29|30018.29|30018.29|30018.29|30018.29|0
1651738320000|2022-05-05 08:12:00|30011.22|30011.22|30003.85|30003.85|30011.52|30011.52|30003.85|30003.85|0
1651738330000|2022-05-05 08:12:10|29993.25|29993.25|30003.85|30003.85|30003.85|30003.85|29993.25|29993.25|0
1651738380000|2022-05-05 08:13:00|30010.92|30010.92|30010.92|30010.92|30010.92|30010.92|30010.92|30010.92|0
1651738390000|2022-05-05 08:13:10|30007.39|30007.39|30007.39|30007.39|30007.39|30007.39|30007.39|30007.39|0
1651738410000|2022-05-05 08:13:30|30007.69|30007.69|30007.69|30007.69|30007.69|30007.69|30007.69|30007.69|0
1651738420000|2022-05-05 08:13:40|30000.62|30000.62|30000.62|30000.62|30000.62|30000.62|30000.62|30000.62|0
1651738440000|2022-05-05 08:14:00|30000.92|30000.92|30000.92|30000.92|30000.92|30000.92|30000.92|30000.92|0
1651738460000|2022-05-05 08:14:20|30000.02|30000.02|30000.02|30000.02|30000.02|30000.02|30000.02|30000.02|0
1651738500000|2022-05-05 08:15:00|29978.81|29978.81|29990.31|29990.31|29990.31|29990.31|29978.81|29978.81|0
1651738510000|2022-05-05 08:15:10|29997.38|29997.38|29997.38|29997.38|29997.38|29997.38|29997.38|29997.38|0
1651738520000|2022-05-05 08:15:20|29997.87|29997.87|29987.75|29987.75|30001.89|30001.89|29987.75|29987.75|0
1651738530000|2022-05-05 08:15:30|29994.82|29994.82|30005.18|30005.18|30005.18|30005.18|29994.33|29994.33|0
1651738540000|2022-05-05 08:15:40|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|0
1651738550000|2022-05-05 08:15:50|30019.08|30019.08|30012.01|30012.01|30019.08|30019.08|30004.94|30004.94|0
1651738570000|2022-05-05 08:16:10|30019.08|30019.08|30019.08|30019.08|30019.08|30019.08|30019.08|30019.08|0
1651738590000|2022-05-05 08:16:30|30012.01|30012.01|30004.94|30004.94|30012.01|30012.01|30004.94|30004.94|0
1651738600000|2022-05-05 08:16:40|30008.47|30008.47|30008.47|30008.47|30008.47|30008.47|30008.47|30008.47|0
1651738630000|2022-05-05 08:17:10|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|0
1651738640000|2022-05-05 08:17:20|30001.7|30001.7|30001.7|30001.7|30001.7|30001.7|30001.7|30001.7|0
1651738660000|2022-05-05 08:17:40|29991.1|29991.1|29990.8|29990.8|29991.1|29991.1|29990.8|29990.8|0
1651738690000|2022-05-05 08:18:10|29987.26|29987.26|29997.87|29997.87|29997.87|29997.87|29987.26|29987.26|0
1651738700000|2022-05-05 08:18:20|29994.33|29994.33|29994.33|29994.33|29994.33|29994.33|29994.33|29994.33|0
1651738740000|2022-05-05 08:19:00|29987.26|29987.26|29987.26|29987.26|29987.26|29987.26|29987.26|29987.26|0
1651738750000|2022-05-05 08:19:10|29983.73|29983.73|29998.17|29998.17|29998.17|29998.17|29983.73|29983.73|0
1651738780000|2022-05-05 08:19:40|29991.1|29991.1|29987.56|29987.56|29991.1|29991.1|29987.56|29987.56|0
1651738790000|2022-05-05 08:19:50|29991.1|29991.1|29991.1|29991.1|29991.1|29991.1|29991.1|29991.1|0
1651738840000|2022-05-05 08:20:40|29991.4|29991.4|29991.4|29991.4|29991.4|29991.4|29991.4|29991.4|0
1651738860000|2022-05-05 08:21:00|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|0
1651738900000|2022-05-05 08:21:40|29987.86|29987.86|29998.47|29998.47|29998.47|29998.47|29987.86|29987.86|0
1651738940000|2022-05-05 08:22:20|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|29994.93|0
1651738950000|2022-05-05 08:22:30|30002|30002|29998.47|29998.47|30002|30002|29998.47|29998.47|0
1651738980000|2022-05-05 08:23:00|30002|30002|30002|30002|30002|30002|30002|30002|0
1651738990000|2022-05-05 08:23:10|30005.54|30005.54|30016.96|30016.96|30016.96|30016.96|30005.54|30005.54|0
1651739000000|2022-05-05 08:23:20|30013.43|30013.43|30016.96|30016.96|30016.96|30016.96|30013.43|30013.43|0
1651739040000|2022-05-05 08:24:00|30006.36|30006.36|30002.82|30002.82|30006.36|30006.36|30002.82|30002.82|0
1651739050000|2022-05-05 08:24:10|30006.36|30006.36|30002.82|30002.82|30006.36|30006.36|30002.82|30002.82|0
1651739100000|2022-05-05 08:25:00|29995.75|29995.75|29999.29|29999.29|29999.29|29999.29|29995.75|29995.75|0
1651739120000|2022-05-05 08:25:20|29998.69|29998.69|29991.21|29991.21|29998.69|29998.69|29991.21|29991.21|0
1651739130000|2022-05-05 08:25:30|29987.67|29987.67|29987.67|29987.67|29987.67|29987.67|29987.67|29987.67|0
1651739140000|2022-05-05 08:25:40|29998.28|29998.28|29998.28|29998.28|29998.28|29998.28|29998.28|29998.28|0
1651739150000|2022-05-05 08:25:50|30005.35|30005.35|30001.81|30001.81|30005.35|30005.35|30001.81|30001.81|0
1651739160000|2022-05-05 08:26:00|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|0
1651739170000|2022-05-05 08:26:10|30005.05|30005.05|29990.91|29990.91|30005.05|30005.05|29990.91|29990.91|0
1651739180000|2022-05-05 08:26:20|29987.37|29987.37|29983.24|29983.24|29987.37|29987.37|29983.24|29983.24|0
1651739190000|2022-05-05 08:26:30|29982.94|29982.94|29975.87|29975.87|29982.94|29982.94|29975.87|29975.87|0
1651739210000|2022-05-05 08:26:50|29990.01|29990.01|29993.54|29993.54|29993.54|29993.54|29990.01|29990.01|0
1651739280000|2022-05-05 08:28:00|29997.08|29997.08|30000.61|30000.61|30000.61|30000.61|29997.08|29997.08|0
1651739300000|2022-05-05 08:28:20|29990.01|29990.01|29993.54|29993.54|29993.54|29993.54|29990.01|29990.01|0
1651739320000|2022-05-05 08:28:40|29993.24|29993.24|29993.24|29993.24|29993.24|29993.24|29993.24|29993.24|0
1651739390000|2022-05-05 08:29:50|29993.54|29993.54|29997.49|29997.49|29997.49|29997.49|29993.54|29993.54|0
1651739410000|2022-05-05 08:30:10|29979.81|29979.81|29976.28|29976.28|29983.35|29983.35|29976.28|29976.28|0
1651739420000|2022-05-05 08:30:20|29979.81|29979.81|29983.35|29983.35|29983.35|29983.35|29979.81|29979.81|0
1651739430000|2022-05-05 08:30:30|29990.42|29990.42|29979.81|29979.81|29990.42|29990.42|29979.81|29979.81|0
1651739450000|2022-05-05 08:30:50|29979.51|29979.51|29975.98|29975.98|29979.51|29979.51|29972.44|29972.44|0
1651739460000|2022-05-05 08:31:00|29983.35|29983.35|29976.28|29976.28|29983.35|29983.35|29976.28|29976.28|0
1651739470000|2022-05-05 08:31:10|29972.74|29972.74|29976.28|29976.28|29976.28|29976.28|29972.74|29972.74|0
1651739510000|2022-05-05 08:31:50|29969.21|29969.21|29969.21|29969.21|29969.21|29969.21|29969.21|29969.21|0
1651739530000|2022-05-05 08:32:10|29955.07|29955.07|29955.07|29955.07|29955.07|29955.07|29955.07|29955.07|0
1651739540000|2022-05-05 08:32:20|29954.66|29954.66|29955.48|29955.48|29955.48|29955.48|29954.66|29954.66|0
1651739550000|2022-05-05 08:32:30|29959.01|29959.01|29959.01|29959.01|29959.01|29959.01|29959.01|29959.01|0
1651739560000|2022-05-05 08:32:40|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|0
1651739580000|2022-05-05 08:33:00|29951.94|29951.94|29944.87|29944.87|29951.94|29951.94|29944.87|29944.87|0
1651739610000|2022-05-05 08:33:30|29951.94|29951.94|29959.01|29959.01|29959.01|29959.01|29951.94|29951.94|0
1651739630000|2022-05-05 08:33:50|29962.55|29962.55|29959.01|29959.01|29962.55|29962.55|29959.01|29959.01|0
1651739640000|2022-05-05 08:34:00|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|29955.48|0
1651739650000|2022-05-05 08:34:10|29951.94|29951.94|29951.94|29951.94|29951.94|29951.94|29951.94|29951.94|0
1651739660000|2022-05-05 08:34:20|29951.64|29951.64|29951.64|29951.64|29951.64|29951.64|29951.64|29951.64|0
1651739670000|2022-05-05 08:34:30|29948.11|29948.11|29948.11|29948.11|29948.11|29948.11|29948.11|29948.11|0
1651739680000|2022-05-05 08:34:40|29947.81|29947.81|29944.27|29944.27|29947.81|29947.81|29944.27|29944.27|0
1651739690000|2022-05-05 08:34:50|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|0
1651739720000|2022-05-05 08:35:20|29943.67|29943.67|29929.53|29929.53|29943.67|29943.67|29929.53|29929.53|0
1651739730000|2022-05-05 08:35:30|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|0
1651739750000|2022-05-05 08:35:50|29936.3|29936.3|29939.83|29939.83|29939.83|29939.83|29936.3|29936.3|0
1651739760000|2022-05-05 08:36:00|29943.37|29943.37|29943.37|29943.37|29943.37|29943.37|29943.37|29943.37|0
1651739770000|2022-05-05 08:36:10|29950.44|29950.44|29950.74|29950.74|29950.74|29950.74|29950.44|29950.44|0
1651739790000|2022-05-05 08:36:30|29954.27|29954.27|29943.67|29943.67|29954.27|29954.27|29943.67|29943.67|0
1651739810000|2022-05-05 08:36:50|29961.34|29961.34|29968.71|29968.71|29979.32|29979.32|29961.34|29961.34|0
1651739820000|2022-05-05 08:37:00|29965.18|29965.18|29965.18|29965.18|29965.18|29965.18|29965.18|29965.18|0
1651739830000|2022-05-05 08:37:10|29961.64|29961.64|29961.64|29961.64|29961.64|29961.64|29954.57|29954.57|0
1651739840000|2022-05-05 08:37:20|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|0
1651739850000|2022-05-05 08:37:30|29947.51|29947.51|29943.97|29943.97|29947.51|29947.51|29943.97|29943.97|0
1651739870000|2022-05-05 08:37:50|29944.87|29944.87|29973.64|29973.64|29973.64|29973.64|29944.87|29944.87|0
1651739880000|2022-05-05 08:38:00|29980.71|29980.71|29987.78|29987.78|29987.78|29987.78|29980.71|29980.71|0
1651739890000|2022-05-05 08:38:10|29988.19|29988.19|29991.32|29991.32|29991.73|29991.73|29988.19|29988.19|0
1651739900000|2022-05-05 08:38:20|29987.78|29987.78|29984.25|29984.25|29994.85|29994.85|29984.25|29984.25|0
1651739910000|2022-05-05 08:38:30|29983.65|29983.65|29980.11|29980.11|29983.65|29983.65|29980.11|29980.11|0
1651739930000|2022-05-05 08:38:50|29983.65|29983.65|29987.18|29987.18|29987.18|29987.18|29983.65|29983.65|0
1651739950000|2022-05-05 08:39:10|29983.65|29983.65|29983.65|29983.65|29983.65|29983.65|29983.65|29983.65|0
1651739960000|2022-05-05 08:39:20|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|0
1651739970000|2022-05-05 08:39:30|29983.65|29983.65|29983.65|29983.65|29983.65|29983.65|29983.65|29983.65|0
1651739980000|2022-05-05 08:39:40|29986.58|29986.58|29986.58|29986.58|29986.58|29986.58|29986.58|29986.58|0
1651739990000|2022-05-05 08:39:50|29979.51|29979.51|29983.05|29983.05|29983.05|29983.05|29975.98|29975.98|0
1651740000000|2022-05-05 08:40:00|29975.98|29975.98|29965.37|29965.37|29979.51|29979.51|29965.37|29965.37|0
1651740010000|2022-05-05 08:40:10|29958.3|29958.3|29958.3|29958.3|29958.3|29958.3|29954.77|29954.77|0
1651740020000|2022-05-05 08:40:20|29965.37|29965.37|29965.37|29965.37|29965.37|29965.37|29965.37|29965.37|0
1651740040000|2022-05-05 08:40:40|29972.44|29972.44|29972.44|29972.44|29972.44|29972.44|29972.44|29972.44|0
1651740050000|2022-05-05 08:40:50|29979.51|29979.51|29979.51|29979.51|29979.51|29979.51|29975.98|29975.98|0
1651740070000|2022-05-05 08:41:10|29978.91|29978.91|29964.77|29964.77|29978.91|29978.91|29964.77|29964.77|0
1651740080000|2022-05-05 08:41:20|29957.7|29957.7|29964.77|29964.77|29964.77|29964.77|29957.7|29957.7|0
1651740090000|2022-05-05 08:41:30|29964.29|29964.29|29960.75|29960.75|29964.29|29964.29|29957.22|29957.22|0
1651740100000|2022-05-05 08:41:40|29964.29|29964.29|29971.36|29971.36|29971.36|29971.36|29964.29|29964.29|0
1651740110000|2022-05-05 08:41:50|29970.95|29970.95|29970.95|29970.95|29970.95|29970.95|29970.95|29970.95|0
1651740120000|2022-05-05 08:42:00|29970.04|29970.04|29980.65|29980.65|29980.65|29980.65|29970.04|29970.04|0
1651740140000|2022-05-05 08:42:20|29973.58|29973.58|29980.65|29980.65|29980.65|29980.65|29973.58|29973.58|0
1651740170000|2022-05-05 08:42:50|29977.11|29977.11|29973.58|29973.58|29977.11|29977.11|29973.58|29973.58|0
1651740180000|2022-05-05 08:43:00|29970.04|29970.04|29959.44|29959.44|29970.04|29970.04|29959.44|29959.44|0
1651740190000|2022-05-05 08:43:10|29955.9|29955.9|29955.5|29955.5|29955.9|29955.9|29955.5|29955.5|0
1651740200000|2022-05-05 08:43:20|29941.36|29941.36|29941.36|29941.36|29941.36|29941.36|29941.36|29941.36|0
1651740210000|2022-05-05 08:43:30|29934.29|29934.29|29934.29|29934.29|29934.29|29934.29|29934.29|29934.29|0
1651740270000|2022-05-05 08:44:30|29930.75|29930.75|29930.75|29930.75|29930.75|29930.75|29930.75|29930.75|0
1651740280000|2022-05-05 08:44:40|29937.82|29937.82|29941.36|29941.36|29941.36|29941.36|29937.82|29937.82|0
1651740290000|2022-05-05 08:44:50|29940.95|29940.95|29951.25|29951.25|29955.09|29955.09|29940.95|29940.95|0
1651740300000|2022-05-05 08:45:00|29947.72|29947.72|29947.72|29947.72|29947.72|29947.72|29947.72|29947.72|0
1651740320000|2022-05-05 08:45:20|29947.11|29947.11|29947.11|29947.11|29947.11|29947.11|29947.11|29947.11|0
1651740330000|2022-05-05 08:45:30|29947.72|29947.72|29947.72|29947.72|29947.72|29947.72|29947.72|29947.72|0
1651740340000|2022-05-05 08:45:40|29937.11|29937.11|29922.97|29922.97|29937.11|29937.11|29922.97|29922.97|0
1651740350000|2022-05-05 08:45:50|29919.44|29919.44|29930.04|29930.04|29930.04|29930.04|29919.44|29919.44|0
1651740380000|2022-05-05 08:46:20|29937.11|29937.11|29937.11|29937.11|29937.11|29937.11|29937.11|29937.11|0
1651740390000|2022-05-05 08:46:30|29940.65|29940.65|29940.65|29940.65|29940.65|29940.65|29940.65|29940.65|0
1651740410000|2022-05-05 08:46:50|29940.95|29940.95|29939.44|29939.44|29940.95|29940.95|29939.44|29939.44|0
1651740440000|2022-05-05 08:47:20|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|29935.61|29935.61|0
1651740520000|2022-05-05 08:48:40|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|0
1651740530000|2022-05-05 08:48:50|29911.16|29911.16|29907.63|29907.63|29911.16|29911.16|29907.63|29907.63|0
1651740540000|2022-05-05 08:49:00|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|29918.23|0
1651740550000|2022-05-05 08:49:10|29921.77|29921.77|29921.36|29921.36|29921.77|29921.77|29921.36|29921.36|0
1651740560000|2022-05-05 08:49:20|29928.43|29928.43|29928.13|29928.13|29928.43|29928.43|29928.13|29928.13|0
1651740570000|2022-05-05 08:49:30|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|0
1651740590000|2022-05-05 08:49:50|29929.03|29929.03|29950.24|29950.24|29950.24|29950.24|29929.03|29929.03|0
1651740600000|2022-05-05 08:50:00|29950|29950|29950|29950|29950|29950|29950|29950|0
1651740610000|2022-05-05 08:50:10|29953.53|29953.53|29957.07|29957.07|29957.07|29957.07|29953.53|29953.53|0
1651740620000|2022-05-05 08:50:20|29959.47|29959.47|29962.7|29962.7|29966.24|29966.24|29959.17|29959.17|0
1651740630000|2022-05-05 08:50:30|29955.63|29955.63|29955.63|29955.63|29955.63|29955.63|29955.63|29955.63|0
1651740650000|2022-05-05 08:50:50|29955.03|29955.03|29955.33|29955.33|29955.33|29955.33|29955.03|29955.03|0
1651740720000|2022-05-05 08:52:00|29937.66|29937.66|29937.66|29937.66|29944.73|29944.73|29937.66|29937.66|0
1651740730000|2022-05-05 08:52:10|29941.19|29941.19|29944.73|29944.73|29944.73|29944.73|29941.19|29941.19|0
1651740750000|2022-05-05 08:52:30|29941.19|29941.19|29937.66|29937.66|29941.19|29941.19|29937.66|29937.66|0
1651740760000|2022-05-05 08:52:40|29934.13|29934.13|29934.13|29934.13|29934.13|29934.13|29934.13|29934.13|0
1651740770000|2022-05-05 08:52:50|29934.37|29934.37|29934.37|29934.37|29934.37|29934.37|29934.37|29934.37|0
1651740780000|2022-05-05 08:53:00|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|0
1651740800000|2022-05-05 08:53:20|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|0
1651740810000|2022-05-05 08:53:30|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1651740830000|2022-05-05 08:53:50|29898.72|29898.72|29898.72|29898.72|29898.72|29898.72|29898.72|29898.72|0
1651740840000|2022-05-05 08:54:00|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|0
1651740860000|2022-05-05 08:54:20|29898.72|29898.72|29891.65|29891.65|29898.72|29898.72|29891.65|29891.65|0
1651740870000|2022-05-05 08:54:30|29895.18|29895.18|29895.18|29895.18|29898.72|29898.72|29895.18|29895.18|0
1651740900000|2022-05-05 08:55:00|29898.72|29898.72|29894.4|29894.4|29898.72|29898.72|29894.4|29894.4|0
1651740910000|2022-05-05 08:55:10|29894.7|29894.7|29887.33|29887.33|29894.7|29894.7|29887.33|29887.33|0
1651740920000|2022-05-05 08:55:20|29890.86|29890.86|29887.33|29887.33|29890.86|29890.86|29887.33|29887.33|0
1651740940000|2022-05-05 08:55:40|29883.79|29883.79|29883.49|29883.49|29883.79|29883.79|29883.49|29883.49|0
1651740950000|2022-05-05 08:55:50|29879.96|29879.96|29890.56|29890.56|29890.56|29890.56|29879.96|29879.96|0
1651740960000|2022-05-05 08:56:00|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|0
1651740980000|2022-05-05 08:56:20|29876.42|29876.42|29872.89|29872.89|29876.42|29876.42|29872.89|29872.89|0
1651740990000|2022-05-05 08:56:30|29876.42|29876.42|29876.18|29876.18|29876.42|29876.42|29876.18|29876.18|0
1651741000000|2022-05-05 08:56:40|29875.77|29875.77|29872.54|29872.54|29875.77|29875.77|29872.24|29872.24|0
1651741010000|2022-05-05 08:56:50|29869|29869|29869|29869|29869|29869|29869|29869|0
1651741030000|2022-05-05 08:57:10|29865.47|29865.47|29869|29869|29869|29869|29865.47|29865.47|0
1651741050000|2022-05-05 08:57:30|29865.47|29865.47|29865.47|29865.47|29865.47|29865.47|29865.47|29865.47|0
1651741080000|2022-05-05 08:58:00|29861.93|29861.93|29869|29869|29869|29869|29861.93|29861.93|0
1651741100000|2022-05-05 08:58:20|29869.6|29869.6|29869.6|29869.6|29869.6|29869.6|29869.6|29869.6|0
1651741110000|2022-05-05 08:58:30|29876.67|29876.67|29876.67|29876.67|29876.67|29876.67|29876.67|29876.67|0
1651741130000|2022-05-05 08:58:50|29869.6|29869.6|29859|29859|29869.6|29869.6|29859|29859|0
1651741140000|2022-05-05 08:59:00|29862.53|29862.53|29876.67|29876.67|29876.67|29876.67|29862.53|29862.53|0
1651741150000|2022-05-05 08:59:10|29880.21|29880.21|29880.21|29880.21|29880.21|29880.21|29880.21|29880.21|0
1651741160000|2022-05-05 08:59:20|29890.81|29890.81|29890.81|29890.81|29890.81|29890.81|29890.81|29890.81|0
1651741170000|2022-05-05 08:59:30|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|0
1651741180000|2022-05-05 08:59:40|29897.88|29897.88|29897.88|29897.88|29897.88|29897.88|29897.88|29897.88|0
1651741190000|2022-05-05 08:59:50|29898.18|29898.18|29898.78|29898.78|29898.78|29898.78|29898.18|29898.18|0
1651741200000|2022-05-05 09:00:00|29895.25|29895.25|29895.25|29895.25|29895.25|29895.25|29895.25|29895.25|0
1651741210000|2022-05-05 09:00:10|29894.65|29894.65|29898.18|29898.18|29898.18|29898.18|29894.65|29894.65|0
1651741230000|2022-05-05 09:00:30|29894.65|29894.65|29891.11|29891.11|29894.65|29894.65|29891.11|29891.11|0
1651741240000|2022-05-05 09:00:40|29890.81|29890.81|29890.81|29890.81|29890.81|29890.81|29890.81|29890.81|0
1651741280000|2022-05-05 09:01:20|29894.35|29894.35|29883.74|29883.74|29894.35|29894.35|29883.74|29883.74|0
1651741310000|2022-05-05 09:01:50|29883.44|29883.44|29883.14|29883.14|29883.44|29883.44|29883.14|29883.14|0
1651741320000|2022-05-05 09:02:00|29884.34|29884.34|29883.74|29883.74|29884.34|29884.34|29883.74|29883.74|0
1651741340000|2022-05-05 09:02:20|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|0
1651741350000|2022-05-05 09:02:30|29885.16|29885.16|29885.76|29885.76|29885.76|29885.76|29885.16|29885.16|0
1651741360000|2022-05-05 09:02:40|29892.83|29892.83|29896.37|29896.37|29896.37|29896.37|29892.83|29892.83|0
1651741400000|2022-05-05 09:03:20|29895.96|29895.96|29895.96|29895.96|29895.96|29895.96|29895.96|29895.96|0
1651741460000|2022-05-05 09:04:20|29892.42|29892.42|29892.42|29892.42|29892.42|29892.42|29892.42|29892.42|0
1651741490000|2022-05-05 09:04:50|29899.98|29899.98|29896.44|29896.44|29899.98|29899.98|29896.44|29896.44|0
1651741500000|2022-05-05 09:05:00|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|0
1651741510000|2022-05-05 09:05:10|29896.44|29896.44|29896.44|29896.44|29896.44|29896.44|29896.44|29896.44|0
1651741520000|2022-05-05 09:05:20|29888.17|29888.17|29879.06|29879.06|29888.17|29888.17|29879.06|29879.06|0
1651741530000|2022-05-05 09:05:30|29877.86|29877.86|29878.46|29878.46|29878.46|29878.46|29877.86|29877.86|0
1651741540000|2022-05-05 09:05:40|29878.76|29878.76|29879.66|29879.66|29879.66|29879.66|29878.76|29878.76|0
1651741550000|2022-05-05 09:05:50|29879.96|29879.96|29880.26|29880.26|29880.26|29880.26|29879.96|29879.96|0
1651741560000|2022-05-05 09:06:00|29869.65|29869.65|29869.65|29869.65|29869.65|29869.65|29869.65|29869.65|0
1651741570000|2022-05-05 09:06:10|29869.35|29869.35|29869.35|29869.35|29869.35|29869.35|29869.35|29869.35|0
1651741590000|2022-05-05 09:06:30|29858.75|29858.75|29858.75|29858.75|29858.75|29858.75|29858.75|29858.75|0
1651741610000|2022-05-05 09:06:50|29865.82|29865.82|29865.82|29865.82|29865.82|29865.82|29865.82|29865.82|0
1651741630000|2022-05-05 09:07:10|29865.41|29865.41|29865.41|29865.41|29865.41|29865.41|29865.41|29865.41|0
1651741640000|2022-05-05 09:07:20|29868.94|29868.94|29872.48|29872.48|29872.48|29872.48|29868.94|29868.94|0
1651741660000|2022-05-05 09:07:40|29868.94|29868.94|29872.48|29872.48|29872.48|29872.48|29868.94|29868.94|0
1651741680000|2022-05-05 09:08:00|29876.01|29876.01|29879.55|29879.55|29879.55|29879.55|29876.01|29876.01|0
1651741700000|2022-05-05 09:08:20|29876.01|29876.01|29872.48|29872.48|29876.01|29876.01|29872.48|29872.48|0
1651741710000|2022-05-05 09:08:30|29872.96|29872.96|29886.8|29886.8|29886.8|29886.8|29869.43|29869.43|0
1651741720000|2022-05-05 09:08:40|29887.4|29887.4|29888|29888|29888|29888|29887.4|29887.4|0
1651741730000|2022-05-05 09:08:50|29880.93|29880.93|29880.93|29880.93|29880.93|29880.93|29880.93|29880.93|0
1651741740000|2022-05-05 09:09:00|29891.54|29891.54|29891.54|29891.54|29891.54|29891.54|29891.54|29891.54|0
1651741800000|2022-05-05 09:10:00|29888|29888|29888.41|29888.41|29888.41|29888.41|29888|29888|0
1651741900000|2022-05-05 09:11:40|29888.71|29888.71|29888.71|29888.71|29888.71|29888.71|29888.71|29888.71|0
1651741920000|2022-05-05 09:12:00|29881.64|29881.64|29881.64|29881.64|29881.64|29881.64|29881.64|29881.64|0
1651741930000|2022-05-05 09:12:10|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|0
1651741940000|2022-05-05 09:12:20|29888.71|29888.71|29895.78|29895.78|29895.78|29895.78|29888.71|29888.71|0
1651741960000|2022-05-05 09:12:40|29888.71|29888.71|29892.25|29892.25|29892.25|29892.25|29888.71|29888.71|0
1651741980000|2022-05-05 09:13:00|29899.32|29899.32|29906.39|29906.39|29906.39|29906.39|29899.32|29899.32|0
1651741990000|2022-05-05 09:13:10|29902.85|29902.85|29902.85|29902.85|29902.85|29902.85|29902.85|29902.85|0
1651742030000|2022-05-05 09:13:50|29903.1|29903.1|29896.03|29896.03|29903.1|29903.1|29896.03|29896.03|0
1651742040000|2022-05-05 09:14:00|29896.33|29896.33|29895.12|29895.12|29896.33|29896.33|29895.12|29895.12|0
1651742070000|2022-05-05 09:14:30|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|0
1651742150000|2022-05-05 09:15:50|29895.12|29895.12|29895.12|29895.12|29895.12|29895.12|29895.12|29895.12|0
1651742180000|2022-05-05 09:16:20|29891.59|29891.59|29891.59|29891.59|29891.59|29891.59|29891.59|29891.59|0
1651742200000|2022-05-05 09:16:40|29884.52|29884.52|29884.52|29884.52|29884.52|29884.52|29884.52|29884.52|0
1651742210000|2022-05-05 09:16:50|29885.12|29885.12|29885.12|29885.12|29885.12|29885.12|29885.12|29885.12|0
1651742270000|2022-05-05 09:17:50|29878.05|29878.05|29878.05|29878.05|29878.05|29878.05|29878.05|29878.05|0
1651742280000|2022-05-05 09:18:00|29881.59|29881.59|29892.79|29892.79|29892.79|29892.79|29881.59|29881.59|0
1651742300000|2022-05-05 09:18:20|29889.26|29889.26|29892.79|29892.79|29892.79|29892.79|29889.26|29889.26|0
1651742330000|2022-05-05 09:18:50|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|0
1651742340000|2022-05-05 09:19:00|29882.19|29882.19|29878.65|29878.65|29882.19|29882.19|29878.65|29878.65|0
1651742350000|2022-05-05 09:19:10|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|0
1651742360000|2022-05-05 09:19:20|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|0
1651742450000|2022-05-05 09:20:50|29892.79|29892.79|29889.26|29889.26|29892.79|29892.79|29889.26|29889.26|0
1651742460000|2022-05-05 09:21:00|29890.76|29890.76|29891.06|29891.06|29891.06|29891.06|29890.76|29890.76|0
1651742470000|2022-05-05 09:21:10|29894.59|29894.59|29898.13|29898.13|29898.13|29898.13|29894.59|29894.59|0
1651742480000|2022-05-05 09:21:20|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|29897.83|0
1651742490000|2022-05-05 09:21:30|29896.86|29896.86|29882.36|29882.36|29896.86|29896.86|29882.12|29882.12|0
1651742540000|2022-05-05 09:22:20|29882.06|29882.06|29882.06|29882.06|29882.06|29882.06|29882.06|29882.06|0
1651742570000|2022-05-05 09:22:50|29881.65|29881.65|29881.65|29881.65|29881.65|29881.65|29881.65|29881.65|0
1651742580000|2022-05-05 09:23:00|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|0
1651742590000|2022-05-05 09:23:10|29855.71|29855.71|29873.38|29873.38|29873.38|29873.38|29855.71|29855.71|0
1651742600000|2022-05-05 09:23:20|29866.31|29866.31|29866.31|29866.31|29866.31|29866.31|29866.31|29866.31|0
1651742610000|2022-05-05 09:23:30|29859.24|29859.24|29855.71|29855.71|29859.24|29859.24|29852.17|29852.17|0
1651742620000|2022-05-05 09:23:40|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|0
1651742630000|2022-05-05 09:23:50|29847.43|29847.43|29848.27|29848.27|29849.77|29849.77|29846.23|29846.23|0
1651742640000|2022-05-05 09:24:00|29847.96|29847.96|29844.13|29844.13|29847.96|29847.96|29844.13|29844.13|0
1651742650000|2022-05-05 09:24:10|29843.83|29843.83|29843.83|29843.83|29843.83|29843.83|29843.83|29843.83|0
1651742660000|2022-05-05 09:24:20|29847.36|29847.36|29845.63|29845.63|29847.36|29847.36|29843.83|29843.83|0
1651742680000|2022-05-05 09:24:40|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|0
1651742710000|2022-05-05 09:25:10|29845.63|29845.63|29849.17|29849.17|29849.17|29849.17|29845.63|29845.63|0
1651742720000|2022-05-05 09:25:20|29848.76|29848.76|29848.46|29848.46|29848.76|29848.76|29848.46|29848.46|0
1651742730000|2022-05-05 09:25:30|29855.53|29855.53|29855.53|29855.53|29855.53|29855.53|29855.53|29855.53|0
1651742740000|2022-05-05 09:25:40|29856.13|29856.13|29859.66|29859.66|29859.66|29859.66|29856.13|29856.13|0
1651742760000|2022-05-05 09:26:00|29867.33|29867.33|29867.33|29867.33|29867.33|29867.33|29867.33|29867.33|0
1651742840000|2022-05-05 09:27:20|29869.44|29869.44|29869.74|29869.74|29869.74|29869.74|29869.44|29869.44|0
1651742850000|2022-05-05 09:27:30|29869.13|29869.13|29862.97|29862.97|29869.13|29869.13|29862.06|29862.06|0
1651742860000|2022-05-05 09:27:40|29862.67|29862.67|29862.97|29862.97|29862.97|29862.97|29862.67|29862.67|0
1651742870000|2022-05-05 09:27:50|29866.5|29866.5|29881.05|29881.05|29881.05|29881.05|29866.5|29866.5|0
1651742880000|2022-05-05 09:28:00|29880.81|29880.81|29880.81|29880.81|29880.81|29880.81|29880.81|29880.81|0
1651742890000|2022-05-05 09:28:10|29873.14|29873.14|29873.14|29873.14|29873.14|29873.14|29873.14|29873.14|0
1651742900000|2022-05-05 09:28:20|29869.6|29869.6|29862.53|29862.53|29869.6|29869.6|29862.53|29862.53|0
1651742950000|2022-05-05 09:29:10|29848.39|29848.39|29855.46|29855.46|29855.46|29855.46|29848.39|29848.39|0
1651742970000|2022-05-05 09:29:30|29855.16|29855.16|29855.16|29855.16|29855.16|29855.16|29855.16|29855.16|0
1651742980000|2022-05-05 09:29:40|29855.4|29855.4|29848.75|29848.75|29855.82|29855.82|29848.75|29848.75|0
1651742990000|2022-05-05 09:29:50|29846.05|29846.05|29846.05|29846.05|29846.05|29846.05|29846.05|29846.05|0
1651743000000|2022-05-05 09:30:00|29842.51|29842.51|29851.92|29851.92|29853.12|29853.12|29842.51|29842.51|0
1651743010000|2022-05-05 09:30:10|29853.12|29853.12|29849.88|29849.88|29853.42|29853.42|29849.88|29849.88|0
1651743020000|2022-05-05 09:30:20|29853.42|29853.42|29852.52|29852.52|29853.42|29853.42|29852.52|29852.52|0
1651743030000|2022-05-05 09:30:30|29848.98|29848.98|29848.98|29848.98|29848.98|29848.98|29848.98|29848.98|0
1651743040000|2022-05-05 09:30:40|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|0
1651743060000|2022-05-05 09:31:00|29863.12|29863.12|29862.52|29862.52|29863.12|29863.12|29862.52|29862.52|0
1651743100000|2022-05-05 09:31:40|29866.06|29866.06|29866.06|29866.06|29866.06|29866.06|29866.06|29866.06|0
1651743120000|2022-05-05 09:32:00|29870.49|29870.49|29870.49|29870.49|29870.49|29870.49|29870.49|29870.49|0
1651743130000|2022-05-05 09:32:10|29874.03|29874.03|29877.56|29877.56|29877.56|29877.56|29874.03|29874.03|0
1651743150000|2022-05-05 09:32:30|29877.97|29877.97|29877.97|29877.97|29877.97|29877.97|29877.97|29877.97|0
1651743170000|2022-05-05 09:32:50|29870.9|29870.9|29870.9|29870.9|29870.9|29870.9|29870.9|29870.9|0
1651743190000|2022-05-05 09:33:10|29860.3|29860.3|29860.3|29860.3|29860.3|29860.3|29860.3|29860.3|0
1651743200000|2022-05-05 09:33:20|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|0
1651743260000|2022-05-05 09:34:20|29867.78|29867.78|29867.78|29867.78|29867.78|29867.78|29867.78|29867.78|0
1651743300000|2022-05-05 09:35:00|29868.19|29868.19|29875.26|29875.26|29875.26|29875.26|29868.19|29868.19|0
1651743310000|2022-05-05 09:35:10|29875.67|29875.67|29875.67|29875.67|29875.67|29875.67|29875.67|29875.67|0
1651743320000|2022-05-05 09:35:20|29879.2|29879.2|29880.1|29880.1|29880.1|29880.1|29879.2|29879.2|0
1651743330000|2022-05-05 09:35:30|29869.5|29869.5|29873.03|29873.03|29873.03|29873.03|29869.5|29869.5|0
1651743340000|2022-05-05 09:35:40|29869.5|29869.5|29869.5|29869.5|29869.5|29869.5|29869.5|29869.5|0
1651743350000|2022-05-05 09:35:50|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|29873.03|0
1651743380000|2022-05-05 09:36:20|29873.93|29873.93|29873.93|29873.93|29873.93|29873.93|29873.93|29873.93|0
1651743420000|2022-05-05 09:37:00|29874.23|29874.23|29874.23|29874.23|29874.23|29874.23|29874.23|29874.23|0
1651743460000|2022-05-05 09:37:40|29867.16|29867.16|29867.16|29867.16|29867.16|29867.16|29867.16|29867.16|0
1651743470000|2022-05-05 09:37:50|29866.92|29866.92|29865.91|29865.91|29866.92|29866.92|29865.91|29865.91|0
1651743490000|2022-05-05 09:38:10|29862.38|29862.38|29862.38|29862.38|29862.38|29862.38|29862.38|29862.38|0
1651743520000|2022-05-05 09:38:40|29869.45|29869.45|29869.45|29869.45|29869.45|29869.45|29869.45|29869.45|0
1651743590000|2022-05-05 09:39:50|29870.65|29870.65|29870.65|29870.65|29870.65|29870.65|29870.65|29870.65|0
1651743640000|2022-05-05 09:40:40|29874.18|29874.18|29874.18|29874.18|29874.18|29874.18|29874.18|29874.18|0
1651743650000|2022-05-05 09:40:50|29870.65|29870.65|29870.65|29870.65|29870.65|29870.65|29870.65|29870.65|0
1651743660000|2022-05-05 09:41:00|29871.55|29871.55|29860.95|29860.95|29871.55|29871.55|29860.95|29860.95|0
1651743720000|2022-05-05 09:42:00|29861.25|29861.25|29854.48|29854.48|29861.55|29861.55|29854.48|29854.48|0
1651743730000|2022-05-05 09:42:10|29861.55|29861.55|29861.55|29861.55|29861.55|29861.55|29861.55|29861.55|0
1651743750000|2022-05-05 09:42:30|29865.08|29865.08|29872.15|29872.15|29872.15|29872.15|29865.08|29865.08|0
1651743780000|2022-05-05 09:43:00|29872.75|29872.75|29872.15|29872.15|29872.75|29872.75|29872.15|29872.15|0
1651743830000|2022-05-05 09:43:50|29868.62|29868.62|29868.62|29868.62|29868.62|29868.62|29868.62|29868.62|0
1651743840000|2022-05-05 09:44:00|29869.1|29869.1|29869.1|29869.1|29869.1|29869.1|29869.1|29869.1|0
1651743860000|2022-05-05 09:44:20|29872.63|29872.63|29872.63|29872.63|29872.63|29872.63|29872.63|29872.63|0
1651743880000|2022-05-05 09:44:40|29872.88|29872.88|29872.88|29872.88|29872.88|29872.88|29872.88|29872.88|0
1651743890000|2022-05-05 09:44:50|29876.41|29876.41|29876.41|29876.41|29876.41|29876.41|29876.41|29876.41|0
1651743900000|2022-05-05 09:45:00|29872.88|29872.88|29872.88|29872.88|29872.88|29872.88|29872.88|29872.88|0
1651743910000|2022-05-05 09:45:10|29876.41|29876.41|29876.41|29876.41|29876.41|29876.41|29876.41|29876.41|0
1651743930000|2022-05-05 09:45:30|29872.88|29872.88|29876.41|29876.41|29876.41|29876.41|29872.88|29872.88|0
1651743940000|2022-05-05 09:45:40|29879.95|29879.95|29876.41|29876.41|29879.95|29879.95|29876.41|29876.41|0
1651743980000|2022-05-05 09:46:20|29882.58|29882.58|29882.58|29882.58|29882.58|29882.58|29882.58|29882.58|0
1651744030000|2022-05-05 09:47:10|29871.98|29871.98|29871.98|29871.98|29871.98|29871.98|29871.98|29871.98|0
1651744040000|2022-05-05 09:47:20|29882.58|29882.58|29886.12|29886.12|29886.12|29886.12|29882.58|29882.58|0
1651744060000|2022-05-05 09:47:40|29889.65|29889.65|29889.65|29889.65|29889.65|29889.65|29889.65|29889.65|0
1651744080000|2022-05-05 09:48:00|29886.12|29886.12|29889.65|29889.65|29889.65|29889.65|29886.12|29886.12|0
1651744090000|2022-05-05 09:48:10|29889.41|29889.41|29889.17|29889.17|29889.41|29889.41|29889.17|29889.17|0
1651744110000|2022-05-05 09:48:30|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|0
1651744120000|2022-05-05 09:48:40|29882.7|29882.7|29882.7|29882.7|29882.7|29882.7|29882.7|29882.7|0
1651744150000|2022-05-05 09:49:10|29882.4|29882.4|29882.4|29882.4|29882.4|29882.4|29882.4|29882.4|0
1651744160000|2022-05-05 09:49:20|29882.1|29882.1|29878.26|29878.26|29882.1|29882.1|29878.26|29878.26|0
1651744190000|2022-05-05 09:49:50|29878.86|29878.86|29879.16|29879.16|29879.16|29879.16|29878.86|29878.86|0
1651744220000|2022-05-05 09:50:20|29886.23|29886.23|29897.66|29897.66|29897.66|29897.66|29886.23|29886.23|0
1651744230000|2022-05-05 09:50:30|29901.19|29901.19|29894.12|29894.12|29901.19|29901.19|29894.12|29894.12|0
1651744250000|2022-05-05 09:50:50|29897.66|29897.66|29901.9|29901.9|29902.31|29902.31|29897.66|29897.66|0
1651744260000|2022-05-05 09:51:00|29898.37|29898.37|29891.3|29891.3|29898.37|29898.37|29891.3|29891.3|0
1651744290000|2022-05-05 09:51:30|29894.83|29894.83|29894.83|29894.83|29894.83|29894.83|29894.83|29894.83|0
1651744340000|2022-05-05 09:52:20|29898.37|29898.37|29905.44|29905.44|29905.44|29905.44|29898.37|29898.37|0
1651744350000|2022-05-05 09:52:30|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|0
1651744360000|2022-05-05 09:52:40|29912.1|29912.1|29912.1|29912.1|29912.1|29912.1|29912.1|29912.1|0
1651744380000|2022-05-05 09:53:00|29908.56|29908.56|29908.56|29908.56|29908.56|29908.56|29908.56|29908.56|0
1651744390000|2022-05-05 09:53:10|29905.03|29905.03|29897.96|29897.96|29905.03|29905.03|29897.96|29897.96|0
1651744400000|2022-05-05 09:53:20|29898.26|29898.26|29898.26|29898.26|29898.26|29898.26|29898.26|29898.26|0
1651744420000|2022-05-05 09:53:40|29887.65|29887.65|29880.58|29880.58|29891.19|29891.19|29880.58|29880.58|0
1651744430000|2022-05-05 09:53:50|29877.05|29877.05|29887.65|29887.65|29887.65|29887.65|29877.05|29877.05|0
1651744460000|2022-05-05 09:54:20|29884.12|29884.12|29884.12|29884.12|29884.12|29884.12|29884.12|29884.12|0
1651744480000|2022-05-05 09:54:40|29877.05|29877.05|29877.05|29877.05|29877.05|29877.05|29877.05|29877.05|0
1651744500000|2022-05-05 09:55:00|29876.75|29876.75|29876.75|29876.75|29876.75|29876.75|29876.75|29876.75|0
1651744520000|2022-05-05 09:55:20|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|0
1651744540000|2022-05-05 09:55:40|29883.82|29883.82|29887.35|29887.35|29887.35|29887.35|29883.82|29883.82|0
1651744560000|2022-05-05 09:56:00|29880.28|29880.28|29880.28|29880.28|29880.28|29880.28|29880.28|29880.28|0
1651744570000|2022-05-05 09:56:10|29880.69|29880.69|29880.28|29880.28|29880.69|29880.69|29880.28|29880.28|0
1651744580000|2022-05-05 09:56:20|29876.75|29876.75|29876.75|29876.75|29876.75|29876.75|29876.75|29876.75|0
1651744610000|2022-05-05 09:56:50|29888.25|29888.25|29888.25|29888.25|29888.25|29888.25|29887.65|29887.65|0
1651744620000|2022-05-05 09:57:00|29895.32|29895.32|29905.33|29905.33|29908.86|29908.86|29895.32|29895.32|0
1651744640000|2022-05-05 09:57:20|29904.73|29904.73|29904.73|29904.73|29904.73|29904.73|29904.73|29904.73|0
1651744660000|2022-05-05 09:57:40|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|29905.14|0
1651744680000|2022-05-05 09:58:00|29898.07|29898.07|29901.6|29901.6|29901.6|29901.6|29898.07|29898.07|0
1651744690000|2022-05-05 09:58:10|29894.53|29894.53|29894.53|29894.53|29894.53|29894.53|29894.53|29894.53|0
1651744700000|2022-05-05 09:58:20|29894.23|29894.23|29897.77|29897.77|29897.77|29897.77|29894.23|29894.23|0
1651744720000|2022-05-05 09:58:40|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1651744730000|2022-05-05 09:58:50|29887.16|29887.16|29890.7|29890.7|29890.7|29890.7|29887.16|29887.16|0
1651744790000|2022-05-05 09:59:50|29887.16|29887.16|29890.7|29890.7|29890.7|29890.7|29887.16|29887.16|0
1651744800000|2022-05-05 10:00:00|29891.3|29891.3|29891.3|29891.3|29891.3|29891.3|29891.3|29891.3|0
1651744820000|2022-05-05 10:00:20|29890.7|29890.7|29908.37|29908.37|29908.37|29908.37|29890.7|29890.7|0
1651744860000|2022-05-05 10:01:00|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|0
1651744870000|2022-05-05 10:01:10|29901.3|29901.3|29901.3|29901.3|29901.3|29901.3|29901.3|29901.3|0
1651744880000|2022-05-05 10:01:20|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|0
1651744960000|2022-05-05 10:02:40|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|0
1651744970000|2022-05-05 10:02:50|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|0
1651745010000|2022-05-05 10:03:30|29894.23|29894.23|29890.7|29890.7|29894.23|29894.23|29890.7|29890.7|0
1651745030000|2022-05-05 10:03:50|29894.23|29894.23|29894.23|29894.23|29894.23|29894.23|29894.23|29894.23|0
1651745040000|2022-05-05 10:04:00|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1651745080000|2022-05-05 10:04:40|29891.71|29891.71|29884.64|29884.64|29891.71|29891.71|29884.64|29884.64|0
1651745100000|2022-05-05 10:05:00|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|0
1651745120000|2022-05-05 10:05:20|29885.16|29885.16|29885.16|29885.16|29885.16|29885.16|29885.16|29885.16|0
1651745140000|2022-05-05 10:05:40|29874.55|29874.55|29874.55|29874.55|29874.55|29874.55|29874.55|29874.55|0
1651745170000|2022-05-05 10:06:10|29878.09|29878.09|29881.62|29881.62|29881.62|29881.62|29878.09|29878.09|0
1651745180000|2022-05-05 10:06:20|29885.16|29885.16|29885.16|29885.16|29885.16|29885.16|29885.16|29885.16|0
1651745190000|2022-05-05 10:06:30|29888.69|29888.69|29892.23|29892.23|29892.23|29892.23|29888.69|29888.69|0
1651745200000|2022-05-05 10:06:40|29902.83|29902.83|29903.43|29903.43|29903.43|29903.43|29902.83|29902.83|0
1651745210000|2022-05-05 10:06:50|29910.5|29910.5|29910.5|29910.5|29910.5|29910.5|29910.5|29910.5|0
1651745250000|2022-05-05 10:07:30|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|0
1651745280000|2022-05-05 10:08:00|29914.64|29914.64|29918.17|29918.17|29921.71|29921.71|29914.64|29914.64|0
1651745290000|2022-05-05 10:08:10|29924.34|29924.34|29924.64|29924.64|29924.64|29924.64|29924.34|29924.34|0
1651745310000|2022-05-05 10:08:30|29924.88|29924.88|29931.95|29931.95|29931.95|29931.95|29924.88|29924.88|0
1651745330000|2022-05-05 10:08:50|29935.49|29935.49|29935.49|29935.49|29935.49|29935.49|29935.49|29935.49|0
1651745350000|2022-05-05 10:09:10|29939.02|29939.02|29939.02|29939.02|29939.02|29939.02|29939.02|29939.02|0
1651745380000|2022-05-05 10:09:40|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|0
1651745390000|2022-05-05 10:09:50|29936.09|29936.09|29935.19|29935.19|29936.09|29936.09|29935.19|29935.19|0
1651745410000|2022-05-05 10:10:10|29942.26|29942.26|29942.26|29942.26|29945.79|29945.79|29942.26|29942.26|0
1651745420000|2022-05-05 10:10:20|29938.72|29938.72|29924.58|29924.58|29938.72|29938.72|29924.58|29924.58|0
1651745430000|2022-05-05 10:10:30|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|0
1651745470000|2022-05-05 10:11:10|29928.53|29928.53|29928.53|29928.53|29928.53|29928.53|29928.53|29928.53|0
1651745530000|2022-05-05 10:12:10|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|29928.12|0
1651745540000|2022-05-05 10:12:20|29921.05|29921.05|29921.05|29921.05|29921.05|29921.05|29921.05|29921.05|0
1651745580000|2022-05-05 10:13:00|29917.51|29917.51|29917.51|29917.51|29917.51|29917.51|29917.51|29917.51|0
1651745730000|2022-05-05 10:15:30|29913.98|29913.98|29913.98|29913.98|29913.98|29913.98|29913.98|29913.98|0
1651745750000|2022-05-05 10:15:50|29910.44|29910.44|29910.03|29910.03|29910.44|29910.44|29910.03|29910.03|0
1651745760000|2022-05-05 10:16:00|29906.5|29906.5|29906.5|29906.5|29906.5|29906.5|29906.5|29906.5|0
1651745790000|2022-05-05 10:16:30|29902.96|29902.96|29902.96|29902.96|29902.96|29902.96|29902.96|29902.96|0
1651745800000|2022-05-05 10:16:40|29903.37|29903.37|29910.74|29910.74|29910.74|29910.74|29903.37|29903.37|0
1651745810000|2022-05-05 10:16:50|29914.28|29914.28|29914.28|29914.28|29914.28|29914.28|29914.28|29914.28|0
1651745820000|2022-05-05 10:17:00|29910.74|29910.74|29910.74|29910.74|29910.74|29910.74|29910.74|29910.74|0
1651745930000|2022-05-05 10:18:50|29910.26|29910.26|29910.02|29910.02|29910.26|29910.26|29910.02|29910.02|0
1651745940000|2022-05-05 10:19:00|29917.09|29917.09|29920.62|29920.62|29920.62|29920.62|29917.09|29917.09|0
1651745950000|2022-05-05 10:19:10|29924.16|29924.16|29924.16|29924.16|29924.16|29924.16|29924.16|29924.16|0
1651745970000|2022-05-05 10:19:30|29931.23|29931.23|29931.23|29931.23|29931.23|29931.23|29931.23|29931.23|0
1651745990000|2022-05-05 10:19:50|29934.76|29934.76|29934.76|29934.76|29934.76|29934.76|29934.76|29934.76|0
1651746000000|2022-05-05 10:20:00|29934.46|29934.46|29941.53|29941.53|29941.53|29941.53|29934.46|29934.46|0
1651746010000|2022-05-05 10:20:10|29938|29938|29934.46|29934.46|29938|29938|29934.46|29934.46|0
1651746020000|2022-05-05 10:20:20|29930.93|29930.93|29923.86|29923.86|29930.93|29930.93|29923.86|29923.86|0
1651746110000|2022-05-05 10:21:50|29927.39|29927.39|29930.93|29930.93|29930.93|29930.93|29927.39|29927.39|0
1651746170000|2022-05-05 10:22:50|29930.52|29930.52|29930.52|29930.52|29930.52|29930.52|29930.52|29930.52|0
1651746190000|2022-05-05 10:23:10|29937.59|29937.59|29937.59|29937.59|29937.59|29937.59|29937.59|29937.59|0
1651746200000|2022-05-05 10:23:20|29938.6|29938.6|29935.06|29935.06|29938.6|29938.6|29935.06|29935.06|0
1651746230000|2022-05-05 10:23:50|29942.13|29942.13|29942.37|29942.37|29942.62|29942.62|29942.13|29942.13|0
1651746250000|2022-05-05 10:24:10|29938.84|29938.84|29938.84|29938.84|29938.84|29938.84|29938.84|29938.84|0
1651746260000|2022-05-05 10:24:20|29945.91|29945.91|29945.91|29945.91|29945.91|29945.91|29945.91|29945.91|0
1651746270000|2022-05-05 10:24:30|29949.44|29949.44|29949.69|29949.69|29949.69|29949.69|29949.44|29949.44|0
1651746290000|2022-05-05 10:24:50|29949.39|29949.39|29949.99|29949.99|29949.99|29949.99|29949.39|29949.39|0
1651746380000|2022-05-05 10:26:20|29949.08|29949.08|29949.08|29949.08|29949.08|29949.08|29949.08|29949.08|0
1651746390000|2022-05-05 10:26:30|29938.48|29938.48|29938.72|29938.72|29938.72|29938.72|29938.48|29938.48|0
1651746420000|2022-05-05 10:27:00|29945.79|29945.79|29945.79|29945.79|29945.79|29945.79|29945.79|29945.79|0
1651746450000|2022-05-05 10:27:30|29938.72|29938.72|29939.62|29939.62|29939.62|29939.62|29938.72|29938.72|0
1651746460000|2022-05-05 10:27:40|29946.69|29946.69|29946.69|29946.69|29946.69|29946.69|29946.69|29946.69|0
1651746500000|2022-05-05 10:28:20|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|0
1651746610000|2022-05-05 10:30:10|29942.56|29942.56|29936.39|29936.39|29942.56|29942.56|29935.49|29935.49|0
1651746620000|2022-05-05 10:30:20|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|0
1651746630000|2022-05-05 10:30:30|29950.23|29950.23|29950.23|29950.23|29950.23|29950.23|29950.23|29950.23|0
1651746710000|2022-05-05 10:31:50|29949.99|29949.99|29949.74|29949.74|29949.99|29949.99|29949.74|29949.74|0
1651746740000|2022-05-05 10:32:20|29946.21|29946.21|29942.67|29942.67|29946.21|29946.21|29942.67|29942.67|0
1651746760000|2022-05-05 10:32:40|29956.81|29956.81|29956.81|29956.81|29956.81|29956.81|29956.81|29956.81|0
1651746770000|2022-05-05 10:32:50|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|29957.06|0
1651746790000|2022-05-05 10:33:10|29957.47|29957.47|29957.47|29957.47|29957.47|29957.47|29957.47|29957.47|0
1651746800000|2022-05-05 10:33:20|29961|29961|29961|29961|29961|29961|29961|29961|0
1651746810000|2022-05-05 10:33:30|29953.93|29953.93|29953.93|29953.93|29953.93|29953.93|29953.93|29953.93|0
1651746820000|2022-05-05 10:33:40|29957.47|29957.47|29957.47|29957.47|29957.47|29957.47|29957.47|29957.47|0
1651746850000|2022-05-05 10:34:10|29950.4|29950.4|29950.81|29950.81|29950.81|29950.81|29950.4|29950.4|0
1651746920000|2022-05-05 10:35:20|29951.22|29951.22|29951.22|29951.22|29951.22|29951.22|29951.22|29951.22|0
1651746940000|2022-05-05 10:35:40|29947.68|29947.68|29947.68|29947.68|29947.68|29947.68|29947.68|29947.68|0
1651746960000|2022-05-05 10:36:00|29948.09|29948.09|29955.16|29955.16|29955.16|29955.16|29948.09|29948.09|0
1651747000000|2022-05-05 10:36:40|29958.7|29958.7|29958.7|29958.7|29958.7|29958.7|29958.7|29958.7|0
1651747010000|2022-05-05 10:36:50|29962.23|29962.23|29962.23|29962.23|29962.23|29962.23|29962.23|29962.23|0
1651747020000|2022-05-05 10:37:00|29962.47|29962.47|29962.17|29962.17|29962.47|29962.47|29962.17|29962.17|0
1651747030000|2022-05-05 10:37:10|29958.64|29958.64|29959.05|29959.05|29959.05|29959.05|29958.64|29958.64|0
1651747080000|2022-05-05 10:38:00|29955.51|29955.51|29963.18|29963.18|29963.18|29963.18|29955.51|29955.51|0
1651747130000|2022-05-05 10:38:50|29952.58|29952.58|29952.58|29952.58|29952.58|29952.58|29952.58|29952.58|0
1651747180000|2022-05-05 10:39:40|29952.99|29952.99|29952.99|29952.99|29952.99|29952.99|29952.99|29952.99|0
1651747210000|2022-05-05 10:40:10|29953.4|29953.4|29953.4|29953.4|29953.4|29953.4|29953.4|29953.4|0
1651747230000|2022-05-05 10:40:30|29953.7|29953.7|29953.7|29953.7|29953.7|29953.7|29953.7|29953.7|0
1651747250000|2022-05-05 10:40:50|29957.23|29957.23|29957.47|29957.47|29957.47|29957.47|29957.23|29957.23|0
1651747310000|2022-05-05 10:41:50|29957.23|29957.23|29956.39|29956.39|29957.23|29957.23|29956.39|29956.39|0
1651747320000|2022-05-05 10:42:00|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|0
1651747390000|2022-05-05 10:43:10|29948.72|29948.72|29948.91|29948.91|29948.91|29948.91|29948.72|29948.72|0
1651747480000|2022-05-05 10:44:40|29945.38|29945.38|29938.31|29938.31|29945.38|29945.38|29938.31|29938.31|0
1651747500000|2022-05-05 10:45:00|29941.84|29941.84|29941.84|29941.84|29941.84|29941.84|29941.84|29941.84|0
1651747510000|2022-05-05 10:45:10|29942.14|29942.14|29942.14|29942.14|29942.14|29942.14|29942.14|29942.14|0
1651747520000|2022-05-05 10:45:20|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|0
1651747530000|2022-05-05 10:45:30|29941.73|29941.73|29941.73|29941.73|29941.73|29941.73|29941.73|29941.73|0
1651747550000|2022-05-05 10:45:50|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|0
1651747560000|2022-05-05 10:46:00|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|0
1651747640000|2022-05-05 10:47:20|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|0
1651747650000|2022-05-05 10:47:30|29946.09|29946.09|29946.09|29946.09|29946.09|29946.09|29946.09|29946.09|0
1651747690000|2022-05-05 10:48:10|29949.62|29949.62|29949.62|29949.62|29949.62|29949.62|29949.62|29949.62|0
1651747700000|2022-05-05 10:48:20|29942.55|29942.55|29939.02|29939.02|29942.55|29942.55|29939.02|29939.02|0
1651747710000|2022-05-05 10:48:30|29935.48|29935.48|29935.48|29935.48|29935.48|29935.48|29935.48|29935.48|0
1651747720000|2022-05-05 10:48:40|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|29939.62|0
1651747750000|2022-05-05 10:49:10|29950.22|29950.22|29953.76|29953.76|29953.76|29953.76|29950.22|29950.22|0
1651747780000|2022-05-05 10:49:40|29950.22|29950.22|29950.22|29950.22|29950.22|29950.22|29950.22|29950.22|0
1651747840000|2022-05-05 10:50:40|29957.29|29957.29|29960.83|29960.83|29960.83|29960.83|29957.29|29957.29|0
1651747860000|2022-05-05 10:51:00|29953.76|29953.76|29953.76|29953.76|29953.76|29953.76|29953.76|29953.76|0
1651747970000|2022-05-05 10:52:50|29950.22|29950.22|29952.25|29952.25|29953.76|29953.76|29950.22|29950.22|0
1651747980000|2022-05-05 10:53:00|29952.85|29952.85|29945.79|29945.79|29952.85|29952.85|29945.79|29945.79|0
1651747990000|2022-05-05 10:53:10|29942.25|29942.25|29938.72|29938.72|29942.25|29942.25|29938.72|29938.72|0
1651748030000|2022-05-05 10:53:50|29935.18|29935.18|29935.18|29935.18|29935.18|29935.18|29935.18|29935.18|0
1651748040000|2022-05-05 10:54:00|29938.72|29938.72|29942.55|29942.55|29942.55|29942.55|29938.72|29938.72|0
1651748080000|2022-05-05 10:54:40|29939.02|29939.02|29939.02|29939.02|29939.02|29939.02|29939.02|29939.02|0
1651748100000|2022-05-05 10:55:00|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|0
1651748120000|2022-05-05 10:55:20|29935.48|29935.48|29935.97|29935.97|29936.38|29936.38|29935.48|29935.48|0
1651748160000|2022-05-05 10:56:00|29935.56|29935.56|29935.97|29935.97|29935.97|29935.97|29935.56|29935.56|0
1651748170000|2022-05-05 10:56:10|29935.56|29935.56|29939.92|29939.92|29943.45|29943.45|29935.56|29935.56|0
1651748190000|2022-05-05 10:56:30|29936.38|29936.38|29932.85|29932.85|29936.38|29936.38|29932.85|29932.85|0
1651748220000|2022-05-05 10:57:00|29935.67|29935.67|29935.67|29935.67|29935.67|29935.67|29935.67|29935.67|0
1651748260000|2022-05-05 10:57:40|29928.6|29928.6|29928.36|29928.36|29928.6|29928.6|29928.36|29928.36|0
1651748270000|2022-05-05 10:57:50|29926.94|29926.94|29923.4|29923.4|29926.94|29926.94|29923.4|29923.4|0
1651748290000|2022-05-05 10:58:10|29920.28|29920.28|29920.28|29920.28|29920.28|29920.28|29920.28|29920.28|0
1651748370000|2022-05-05 10:59:30|29916.74|29916.74|29931.79|29931.79|29931.79|29931.79|29916.74|29916.74|0
1651748380000|2022-05-05 10:59:40|29931.48|29931.48|29931.48|29931.48|29931.48|29931.48|29931.48|29931.48|0
1651748390000|2022-05-05 10:59:50|29930.58|29930.58|29940.89|29940.89|29941.19|29941.19|29930.58|29930.58|0
1651748400000|2022-05-05 11:00:00|29940.48|29940.48|29915.43|29915.43|29944.01|29944.01|29915.43|29915.43|0
1651748410000|2022-05-05 11:00:10|29922.5|29922.5|29929.33|29929.33|29929.57|29929.57|29922.5|29922.5|0
1651748420000|2022-05-05 11:00:20|29922.26|29922.26|29904.48|29904.48|29926.1|29926.1|29904.48|29904.48|0
1651748430000|2022-05-05 11:00:30|29897.41|29897.41|29904.48|29904.48|29904.48|29904.48|29897.41|29897.41|0
1651748460000|2022-05-05 11:01:00|29915.08|29915.08|29943.36|29943.36|29943.36|29943.36|29915.08|29915.08|0
1651748470000|2022-05-05 11:01:10|29942.76|29942.76|29949.83|29949.83|29949.83|29949.83|29942.76|29942.76|0
1651748480000|2022-05-05 11:01:20|29953.37|29953.37|29978.11|29978.11|29978.11|29978.11|29953.37|29953.37|0
1651748490000|2022-05-05 11:01:30|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|0
1651748500000|2022-05-05 11:01:40|29982.05|29982.05|29982.05|29982.05|29982.05|29982.05|29982.05|29982.05|0
1651748510000|2022-05-05 11:01:50|29978.52|29978.52|29967.91|29967.91|29978.52|29978.52|29967.91|29967.91|0
1651748520000|2022-05-05 11:02:00|29960.84|29960.84|29946.71|29946.71|29960.84|29960.84|29946.71|29946.71|0
1651748570000|2022-05-05 11:02:50|29950.24|29950.24|29960.84|29960.84|29960.84|29960.84|29950.24|29950.24|0
1651748580000|2022-05-05 11:03:00|29971.45|29971.45|29972.65|29972.65|29972.65|29972.65|29971.45|29971.45|0
1651748590000|2022-05-05 11:03:10|29976.19|29976.19|29976.19|29976.19|29976.19|29976.19|29976.19|29976.19|0
1651748600000|2022-05-05 11:03:20|29979.72|29979.72|29980.21|29980.21|29980.21|29980.21|29979.72|29979.72|0
1651748610000|2022-05-05 11:03:30|29987.27|29987.27|29987.27|29987.27|29987.27|29987.27|29987.27|29987.27|0
1651748620000|2022-05-05 11:03:40|29990.81|29990.81|29990.81|29990.81|29990.81|29990.81|29990.81|29990.81|0
1651748640000|2022-05-05 11:04:00|29997.88|29997.88|30004.95|30004.95|30004.95|30004.95|29997.88|29997.88|0
1651748650000|2022-05-05 11:04:10|30015.55|30015.55|30015.55|30015.55|30015.55|30015.55|30015.55|30015.55|0
1651748660000|2022-05-05 11:04:20|30004.95|30004.95|30009.39|30009.39|30009.39|30009.39|30004.95|30004.95|0
1651748670000|2022-05-05 11:04:30|30016.46|30016.46|30016.46|30016.46|30016.46|30016.46|30016.46|30016.46|0
1651748680000|2022-05-05 11:04:40|30005.85|30005.85|30005.85|30005.85|30005.85|30005.85|30005.85|30005.85|0
1651748690000|2022-05-05 11:04:50|30009.39|30009.39|30016.46|30016.46|30016.46|30016.46|30009.39|30009.39|0
1651748710000|2022-05-05 11:05:10|30027.06|30027.06|30034.13|30034.13|30034.13|30034.13|30027.06|30027.06|0
1651748760000|2022-05-05 11:06:00|30027.06|30027.06|30027.06|30027.06|30027.06|30027.06|30027.06|30027.06|0
1651748780000|2022-05-05 11:06:20|30026.76|30026.76|30026.76|30026.76|30026.76|30026.76|30026.76|30026.76|0
1651748790000|2022-05-05 11:06:30|30012.62|30012.62|30012.62|30012.62|30012.62|30012.62|30012.62|30012.62|0
1651748800000|2022-05-05 11:06:40|30016.15|30016.15|30016.15|30016.15|30016.15|30016.15|30016.15|30016.15|0
1651748810000|2022-05-05 11:06:50|30023.22|30023.22|30031.2|30031.2|30031.2|30031.2|30023.22|30023.22|0
1651748820000|2022-05-05 11:07:00|30027.66|30027.66|30027.66|30027.66|30027.66|30027.66|30027.66|30027.66|0
1651748830000|2022-05-05 11:07:10|30027.36|30027.36|30027.36|30027.36|30027.36|30027.36|30027.36|30027.36|0
1651748840000|2022-05-05 11:07:20|30034.43|30034.43|30045.03|30045.03|30045.03|30045.03|30034.43|30034.43|0
1651748850000|2022-05-05 11:07:30|30055.64|30055.64|30062.71|30062.71|30062.71|30062.71|30055.64|30055.64|0
1651748860000|2022-05-05 11:07:40|30041.5|30041.5|30030.9|30030.9|30041.5|30041.5|30030.9|30030.9|0
1651748870000|2022-05-05 11:07:50|30027.36|30027.36|30027.06|30027.06|30027.36|30027.36|30027.06|30027.06|0
1651748880000|2022-05-05 11:08:00|30023.53|30023.53|30023.53|30023.53|30023.53|30023.53|30023.53|30023.53|0
1651748910000|2022-05-05 11:08:30|30030.59|30030.59|30034.13|30034.13|30034.13|30034.13|30030.59|30030.59|0
1651748960000|2022-05-05 11:09:20|30034.43|30034.43|30034.43|30034.43|30034.43|30034.43|30034.43|30034.43|0
1651748970000|2022-05-05 11:09:30|30041.5|30041.5|30041.5|30041.5|30041.5|30041.5|30041.5|30041.5|0
1651748980000|2022-05-05 11:09:40|30045.03|30045.03|30045.03|30045.03|30045.03|30045.03|30045.03|30045.03|0
1651748990000|2022-05-05 11:09:50|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|0
1651749020000|2022-05-05 11:10:20|30051.62|30051.62|30057.87|30057.87|30057.87|30057.87|30050.8|30050.8|0
1651749040000|2022-05-05 11:10:40|30054.34|30054.34|30054.34|30054.34|30054.34|30054.34|30054.34|30054.34|0
1651749050000|2022-05-05 11:10:50|30047.27|30047.27|30043.73|30043.73|30047.27|30047.27|30043.73|30043.73|0
1651749060000|2022-05-05 11:11:00|30040.2|30040.2|30047.27|30047.27|30047.27|30047.27|30040.2|30040.2|0
1651749100000|2022-05-05 11:11:40|30061.41|30061.41|30061.41|30061.41|30061.41|30061.41|30061.41|30061.41|0
1651749120000|2022-05-05 11:12:00|30068.48|30068.48|30064.94|30064.94|30068.48|30068.48|30064.94|30064.94|0
1651749140000|2022-05-05 11:12:20|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|0
1651749180000|2022-05-05 11:13:00|30043.73|30043.73|30043.73|30043.73|30043.73|30043.73|30043.73|30043.73|0
1651749190000|2022-05-05 11:13:10|30040.2|30040.2|30039.6|30039.6|30040.2|30040.2|30039.6|30039.6|0
1651749200000|2022-05-05 11:13:20|30039.35|30039.35|30039.35|30039.35|30039.35|30039.35|30039.35|30039.35|0
1651749210000|2022-05-05 11:13:30|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|0
1651749220000|2022-05-05 11:13:40|30031.98|30031.98|30031.98|30031.98|30031.98|30031.98|30031.98|30031.98|0
1651749240000|2022-05-05 11:14:00|30046.12|30046.12|30046.12|30046.12|30046.12|30046.12|30046.12|30046.12|0
1651749290000|2022-05-05 11:14:50|30031.98|30031.98|30031.98|30031.98|30031.98|30031.98|30031.98|30031.98|0
1651749300000|2022-05-05 11:15:00|30039.05|30039.05|30049.96|30049.96|30049.96|30049.96|30039.05|30039.05|0
1651749310000|2022-05-05 11:15:10|30057.03|30057.03|30060.56|30060.56|30060.56|30060.56|30057.03|30057.03|0
1651749380000|2022-05-05 11:16:20|30049.96|30049.96|30049.96|30049.96|30049.96|30049.96|30049.96|30049.96|0
1651749390000|2022-05-05 11:16:30|30046.42|30046.42|30060.56|30060.56|30060.56|30060.56|30046.42|30046.42|0
1651749410000|2022-05-05 11:16:50|30064.1|30064.1|30057.03|30057.03|30064.1|30064.1|30057.03|30057.03|0
1651749420000|2022-05-05 11:17:00|30064.1|30064.1|30064.1|30064.1|30064.1|30064.1|30064.1|30064.1|0
1651749450000|2022-05-05 11:17:30|30053.49|30053.49|30053.49|30053.49|30053.49|30053.49|30053.49|30053.49|0
1651749510000|2022-05-05 11:18:30|30035.82|30035.82|30035.82|30035.82|30035.82|30035.82|30035.82|30035.82|0
1651749550000|2022-05-05 11:19:10|30042.89|30042.89|30042.89|30042.89|30042.89|30042.89|30042.89|30042.89|0
1651749560000|2022-05-05 11:19:20|30049.96|30049.96|30049.96|30049.96|30049.96|30049.96|30049.96|30049.96|0
1651749570000|2022-05-05 11:19:30|30039.35|30039.35|30039.35|30039.35|30039.35|30039.35|30039.35|30039.35|0
1651749590000|2022-05-05 11:19:50|30046.42|30046.42|30046.12|30046.12|30046.42|30046.42|30046.12|30046.12|0
1651749610000|2022-05-05 11:20:10|30049.66|30049.66|30049.66|30049.66|30049.66|30049.66|30049.66|30049.66|0
1651749630000|2022-05-05 11:20:30|30046.12|30046.12|30053.19|30053.19|30053.19|30053.19|30046.12|30046.12|0
1651749650000|2022-05-05 11:20:50|30049.66|30049.66|30041.64|30041.64|30049.66|30049.66|30041.64|30041.64|0
1651749660000|2022-05-05 11:21:00|30038.1|30038.1|30038.1|30038.1|30038.1|30038.1|30034.57|30034.57|0
1651749690000|2022-05-05 11:21:30|30037.5|30037.5|30036.9|30036.9|30037.5|30037.5|30036.9|30036.9|0
1651749700000|2022-05-05 11:21:40|30037.2|30037.2|30062.85|30062.85|30062.85|30062.85|30037.2|30037.2|0
1651749710000|2022-05-05 11:21:50|30059.31|30059.31|30059.31|30059.31|30059.31|30059.31|30059.31|30059.31|0
1651749720000|2022-05-05 11:22:00|30062.85|30062.85|30063.09|30063.09|30063.09|30063.09|30062.85|30062.85|0
1651749730000|2022-05-05 11:22:10|30064.32|30064.32|30052.81|30052.81|30064.32|30064.32|30052.81|30052.81|0
1651749770000|2022-05-05 11:22:50|30045.74|30045.74|30045.74|30045.74|30045.74|30045.74|30045.74|30045.74|0
1651749780000|2022-05-05 11:23:00|30049.28|30049.28|30056.35|30056.35|30056.35|30056.35|30049.28|30049.28|0
1651749820000|2022-05-05 11:23:40|30059.88|30059.88|30052.81|30052.81|30059.88|30059.88|30052.81|30052.81|0
1651749850000|2022-05-05 11:24:10|30059.88|30059.88|30059.88|30059.88|30059.88|30059.88|30059.88|30059.88|0
1651749860000|2022-05-05 11:24:20|30049.28|30049.28|30052.81|30052.81|30052.81|30052.81|30049.28|30049.28|0
1651749880000|2022-05-05 11:24:40|30059.88|30059.88|30056.35|30056.35|30059.88|30059.88|30056.35|30056.35|0
1651749890000|2022-05-05 11:24:50|30059.88|30059.88|30059.88|30059.88|30059.88|30059.88|30059.88|30059.88|0
1651749900000|2022-05-05 11:25:00|30056.35|30056.35|30058.65|30058.65|30059.88|30059.88|30056.35|30056.35|0
1651749910000|2022-05-05 11:25:10|30062.19|30062.19|30073.2|30073.2|30073.2|30073.2|30062.19|30062.19|0
1651749920000|2022-05-05 11:25:20|30072.6|30072.6|30072.6|30072.6|30072.6|30072.6|30072.6|30072.6|0
1651749930000|2022-05-05 11:25:30|30069.06|30069.06|30069.06|30069.06|30069.06|30069.06|30069.06|30069.06|0
1651749940000|2022-05-05 11:25:40|30069.47|30069.47|30065.94|30065.94|30069.47|30069.47|30065.94|30065.94|0
1651749950000|2022-05-05 11:25:50|30058.87|30058.87|30058.87|30058.87|30058.87|30058.87|30058.87|30058.87|0
1651749960000|2022-05-05 11:26:00|30062.4|30062.4|30073.01|30073.01|30073.01|30073.01|30062.4|30062.4|0
1651749980000|2022-05-05 11:26:20|30076.54|30076.54|30076.54|30076.54|30076.54|30076.54|30076.54|30076.54|0
1651749990000|2022-05-05 11:26:30|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|0
1651750030000|2022-05-05 11:27:10|30087.15|30087.15|30090.68|30090.68|30090.68|30090.68|30087.15|30087.15|0
1651750050000|2022-05-05 11:27:30|30080.08|30080.08|30083.61|30083.61|30083.61|30083.61|30080.08|30080.08|0
1651750080000|2022-05-05 11:28:00|30090.68|30090.68|30090.68|30090.68|30090.68|30090.68|30090.68|30090.68|0
1651750100000|2022-05-05 11:28:20|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|30080.08|0
1651750110000|2022-05-05 11:28:30|30076.54|30076.54|30062.1|30062.1|30076.54|30076.54|30062.1|30062.1|0
1651750120000|2022-05-05 11:28:40|30051.5|30051.5|30051.5|30051.5|30051.5|30051.5|30051.5|30051.5|0
1651750150000|2022-05-05 11:29:10|30047.96|30047.96|30047.96|30047.96|30047.96|30047.96|30047.96|30047.96|0
1651750160000|2022-05-05 11:29:20|30047.06|30047.06|30047.06|30047.06|30047.06|30047.06|30047.06|30047.06|0
1651750200000|2022-05-05 11:30:00|30047.79|30047.79|30044.25|30044.25|30047.79|30047.79|30044.25|30044.25|0
1651750210000|2022-05-05 11:30:10|30051.32|30051.32|30054.86|30054.86|30054.86|30054.86|30051.32|30051.32|0
1651750250000|2022-05-05 11:30:50|30044.25|30044.25|30044.25|30044.25|30044.25|30044.25|30044.25|30044.25|0
1651750260000|2022-05-05 11:31:00|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|0
1651750270000|2022-05-05 11:31:10|30048.09|30048.09|30052.53|30052.53|30052.53|30052.53|30048.09|30048.09|0
1651750290000|2022-05-05 11:31:30|30045.46|30045.46|30052.53|30052.53|30052.53|30052.53|30045.46|30045.46|0
1651750310000|2022-05-05 11:31:50|30041.92|30041.92|30041.92|30041.92|30041.92|30041.92|30041.92|30041.92|0
1651750330000|2022-05-05 11:32:10|30038.39|30038.39|30038.39|30038.39|30038.39|30038.39|30038.39|30038.39|0
1651750350000|2022-05-05 11:32:30|30045.46|30045.46|30045.46|30045.46|30045.46|30045.46|30045.46|30045.46|0
1651750360000|2022-05-05 11:32:40|30048.99|30048.99|30059.6|30059.6|30059.6|30059.6|30048.99|30048.99|0
1651750370000|2022-05-05 11:32:50|30063.13|30063.13|30063.13|30063.13|30063.13|30063.13|30063.13|30063.13|0
1651750420000|2022-05-05 11:33:40|30056.06|30056.06|30056.06|30056.06|30056.06|30056.06|30056.06|30056.06|0
1651750430000|2022-05-05 11:33:50|30048.99|30048.99|30048.99|30048.99|30048.99|30048.99|30048.99|30048.99|0
1651750440000|2022-05-05 11:34:00|30048.69|30048.69|30048.69|30048.69|30048.69|30048.69|30048.69|30048.69|0
1651750450000|2022-05-05 11:34:10|30045.16|30045.16|30045.16|30045.16|30045.16|30045.16|30045.16|30045.16|0
1651750460000|2022-05-05 11:34:20|30048.69|30048.69|30048.69|30048.69|30048.69|30048.69|30048.69|30048.69|0
1651750490000|2022-05-05 11:34:50|30052.23|30052.23|30052.23|30052.23|30052.23|30052.23|30052.23|30052.23|0
1651750500000|2022-05-05 11:35:00|30059.3|30059.3|30059.3|30059.3|30059.3|30059.3|30059.3|30059.3|0
1651750540000|2022-05-05 11:35:40|30059|30059|30056.06|30056.06|30059|30059|30055.16|30055.16|0
1651750600000|2022-05-05 11:36:40|30056.36|30056.36|30056.36|30056.36|30056.36|30056.36|30056.36|30056.36|0
1651750610000|2022-05-05 11:36:50|30063.43|30063.43|30063.43|30063.43|30063.43|30063.43|30063.43|30063.43|0
1651750650000|2022-05-05 11:37:30|30059.9|30059.9|30059.9|30059.9|30059.9|30059.9|30059.9|30059.9|0
1651750660000|2022-05-05 11:37:40|30056.36|30056.36|30056.36|30056.36|30056.36|30056.36|30056.36|30056.36|0
1651750680000|2022-05-05 11:38:00|30063.43|30063.43|30063.43|30063.43|30063.43|30063.43|30063.43|30063.43|0
1651750690000|2022-05-05 11:38:10|30074.04|30074.04|30074.04|30074.04|30074.04|30074.04|30074.04|30074.04|0
1651750710000|2022-05-05 11:38:30|30073.74|30073.74|30073.44|30073.44|30073.74|30073.74|30073.44|30073.44|0
1651750720000|2022-05-05 11:38:40|30073.13|30073.13|30073.13|30073.13|30073.13|30073.13|30073.13|30073.13|0
1651750730000|2022-05-05 11:38:50|30059|30059|30073.13|30073.13|30073.13|30073.13|30059|30059|0
1651750740000|2022-05-05 11:39:00|30076.67|30076.67|30076.67|30076.67|30076.67|30076.67|30076.67|30076.67|0
1651750760000|2022-05-05 11:39:20|30080.2|30080.2|30083.74|30083.74|30083.74|30083.74|30080.2|30080.2|0
1651750780000|2022-05-05 11:39:40|30080.2|30080.2|30076.67|30076.67|30080.2|30080.2|30076.67|30076.67|0
1651750790000|2022-05-05 11:39:50|30073.13|30073.13|30077.57|30077.57|30077.57|30077.57|30073.13|30073.13|0
1651750800000|2022-05-05 11:40:00|30081.11|30081.11|30081.11|30081.11|30081.11|30081.11|30081.11|30081.11|0
1651750810000|2022-05-05 11:40:10|30091.71|30091.71|30091.71|30091.71|30091.71|30091.71|30091.71|30091.71|0
1651750830000|2022-05-05 11:40:30|30095.25|30095.25|30095.25|30095.25|30095.25|30095.25|30095.25|30095.25|0
1651750840000|2022-05-05 11:40:40|30102.32|30102.32|30102.01|30102.01|30102.32|30102.32|30102.01|30102.01|0
1651750850000|2022-05-05 11:40:50|30098.48|30098.48|30098.48|30098.48|30098.48|30098.48|30098.48|30098.48|0
1651750860000|2022-05-05 11:41:00|30105.55|30105.55|30105.55|30105.55|30105.55|30105.55|30105.55|30105.55|0
1651750890000|2022-05-05 11:41:30|30112.62|30112.62|30116.15|30116.15|30116.15|30116.15|30112.62|30112.62|0
1651750900000|2022-05-05 11:41:40|30123.22|30123.22|30123.22|30123.22|30123.22|30123.22|30123.22|30123.22|0
1651750920000|2022-05-05 11:42:00|30109.08|30109.08|30109.08|30109.08|30109.08|30109.08|30109.08|30109.08|0
1651750930000|2022-05-05 11:42:10|30112.62|30112.62|30116.15|30116.15|30116.15|30116.15|30112.62|30112.62|0
1651750950000|2022-05-05 11:42:30|30119.69|30119.69|30124.07|30124.07|30124.07|30124.07|30119.69|30119.69|0
1651750960000|2022-05-05 11:42:40|30117|30117|30113.46|30113.46|30117|30117|30113.46|30113.46|0
1651750970000|2022-05-05 11:42:50|30117|30117|30117|30117|30117|30117|30117|30117|0
1651750980000|2022-05-05 11:43:00|30124.07|30124.07|30124.07|30124.07|30124.07|30124.07|30124.07|30124.07|0
1651750990000|2022-05-05 11:43:10|30113.46|30113.46|30113.46|30113.46|30113.46|30113.46|30113.46|30113.46|0
1651751000000|2022-05-05 11:43:20|30106.39|30106.39|30092.25|30092.25|30106.39|30106.39|30092.25|30092.25|0
1651751010000|2022-05-05 11:43:30|30095.79|30095.79|30095.79|30095.79|30095.79|30095.79|30095.79|30095.79|0
1651751030000|2022-05-05 11:43:50|30102.86|30102.86|30102.86|30102.86|30102.86|30102.86|30102.86|30102.86|0
1651751040000|2022-05-05 11:44:00|30106.39|30106.39|30106.39|30106.39|30106.39|30106.39|30106.39|30106.39|0
1651751100000|2022-05-05 11:45:00|30117|30117|30117|30117|30117|30117|30117|30117|0
1651751120000|2022-05-05 11:45:20|30127.6|30127.6|30130.84|30130.84|30130.84|30130.84|30127.3|30127.3|0
1651751130000|2022-05-05 11:45:30|30137.91|30137.91|30134.37|30134.37|30137.91|30137.91|30134.37|30134.37|0
1651751150000|2022-05-05 11:45:50|30137.91|30137.91|30130.84|30130.84|30137.91|30137.91|30130.84|30130.84|0
1651751160000|2022-05-05 11:46:00|30141.44|30141.44|30141.85|30141.85|30145.39|30145.39|30141.44|30141.44|0
1651751170000|2022-05-05 11:46:10|30138.32|30138.32|30134.78|30134.78|30138.32|30138.32|30131.25|30131.25|0
1651751180000|2022-05-05 11:46:20|30138.32|30138.32|30142.15|30142.15|30142.15|30142.15|30138.32|30138.32|0
1651751220000|2022-05-05 11:47:00|30149.22|30149.22|30148.92|30148.92|30149.22|30149.22|30148.92|30148.92|0
1651751230000|2022-05-05 11:47:10|30148.32|30148.32|30148.32|30148.32|30148.32|30148.32|30148.32|30148.32|0
1651751240000|2022-05-05 11:47:20|30151.85|30151.85|30158.92|30158.92|30158.92|30158.92|30151.85|30151.85|0
1651751250000|2022-05-05 11:47:30|30162.46|30162.46|30162.46|30162.46|30162.46|30162.46|30162.46|30162.46|0
1651751260000|2022-05-05 11:47:40|30155.39|30155.39|30155.39|30155.39|30155.39|30155.39|30155.39|30155.39|0
1651751280000|2022-05-05 11:48:00|30163.28|30163.28|30163.28|30163.28|30163.28|30163.28|30163.28|30163.28|0
1651751300000|2022-05-05 11:48:20|30166.81|30166.81|30159.74|30159.74|30166.81|30166.81|30159.74|30159.74|0
1651751320000|2022-05-05 11:48:40|30156.21|30156.21|30149.14|30149.14|30156.21|30156.21|30149.14|30149.14|0
1651751370000|2022-05-05 11:49:30|30142.07|30142.07|30142.07|30142.07|30142.07|30142.07|30142.07|30142.07|0
1651751380000|2022-05-05 11:49:40|30135|30135|30135|30135|30135|30135|30135|30135|0
1651751390000|2022-05-05 11:49:50|30127.93|30127.93|30127.93|30127.93|30127.93|30127.93|30127.93|30127.93|0
1651751400000|2022-05-05 11:50:00|30131.47|30131.47|30131.47|30131.47|30131.47|30131.47|30131.47|30131.47|0
1651751420000|2022-05-05 11:50:20|30135|30135|30138.53|30138.53|30138.53|30138.53|30135|30135|0
1651751430000|2022-05-05 11:50:30|30127.93|30127.93|30124.4|30124.4|30127.93|30127.93|30124.4|30124.4|0
1651751440000|2022-05-05 11:50:40|30120.86|30120.86|30120.86|30120.86|30120.86|30120.86|30120.86|30120.86|0
1651751460000|2022-05-05 11:51:00|30124.4|30124.4|30127.93|30127.93|30127.93|30127.93|30124.4|30124.4|0
1651751480000|2022-05-05 11:51:20|30124.4|30124.4|30124.4|30124.4|30124.4|30124.4|30124.4|30124.4|0
1651751560000|2022-05-05 11:52:40|30135|30135|30135|30135|30135|30135|30135|30135|0
1651751570000|2022-05-05 11:52:50|30131.47|30131.47|30135|30135|30135|30135|30131.47|30131.47|0
1651751580000|2022-05-05 11:53:00|30131.47|30131.47|30127.93|30127.93|30131.47|30131.47|30127.93|30127.93|0
1651751590000|2022-05-05 11:53:10|30124.4|30124.4|30124.4|30124.4|30124.4|30124.4|30124.4|30124.4|0
1651751600000|2022-05-05 11:53:20|30120.86|30120.86|30120.86|30120.86|30120.86|30120.86|30120.86|30120.86|0
1651751620000|2022-05-05 11:53:40|30113.79|30113.79|30113.79|30113.79|30113.79|30113.79|30113.79|30113.79|0
1651751630000|2022-05-05 11:53:50|30113.38|30113.38|30102.78|30102.78|30113.38|30113.38|30102.78|30102.78|0
1651751640000|2022-05-05 11:54:00|30109.85|30109.85|30113.38|30113.38|30113.38|30113.38|30109.85|30109.85|0
1651751670000|2022-05-05 11:54:30|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|0
1651751700000|2022-05-05 11:55:00|30123.69|30123.69|30123.38|30123.38|30123.69|30123.69|30123.38|30123.38|0
1651751710000|2022-05-05 11:55:10|30126.92|30126.92|30126.92|30126.92|30126.92|30126.92|30126.92|30126.92|0
1651751730000|2022-05-05 11:55:30|30123.38|30123.38|30123.38|30123.38|30123.38|30123.38|30123.38|30123.38|0
1651751740000|2022-05-05 11:55:40|30130.45|30130.45|30131.36|30131.36|30131.36|30131.36|30130.45|30130.45|0
1651751760000|2022-05-05 11:56:00|30138.43|30138.43|30134.89|30134.89|30138.43|30138.43|30134.89|30134.89|0
1651751770000|2022-05-05 11:56:10|30127.82|30127.82|30128.72|30128.72|30128.72|30128.72|30127.82|30127.82|0
1651751790000|2022-05-05 11:56:30|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|0
1651751820000|2022-05-05 11:57:00|30135.79|30135.79|30139.33|30139.33|30139.33|30139.33|30135.79|30135.79|0
1651751870000|2022-05-05 11:57:50|30142.86|30142.86|30149.93|30149.93|30149.93|30149.93|30142.86|30142.86|0
1651751880000|2022-05-05 11:58:00|30146.4|30146.4|30142.86|30142.86|30146.4|30146.4|30142.86|30142.86|0
1651751890000|2022-05-05 11:58:10|30139.33|30139.33|30135.79|30135.79|30139.33|30139.33|30135.79|30135.79|0
1651751900000|2022-05-05 11:58:20|30139.33|30139.33|30139.33|30139.33|30139.33|30139.33|30139.33|30139.33|0
1651751960000|2022-05-05 11:59:20|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|0
1651751990000|2022-05-05 11:59:50|30128.72|30128.72|30125.19|30125.19|30128.72|30128.72|30121.65|30121.65|0
1651752010000|2022-05-05 12:00:10|30128.72|30128.72|30128.72|30128.72|30128.72|30128.72|30128.72|30128.72|0
1651752020000|2022-05-05 12:00:20|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|30132.26|0
1651752060000|2022-05-05 12:01:00|30128.72|30128.72|30125.19|30125.19|30128.72|30128.72|30125.19|30125.19|0
1651752090000|2022-05-05 12:01:30|30124.89|30124.89|30124.89|30124.89|30124.89|30124.89|30124.89|30124.89|0
1651752170000|2022-05-05 12:02:50|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|0
1651752190000|2022-05-05 12:03:10|30110.75|30110.75|30110.75|30110.75|30110.75|30110.75|30110.75|30110.75|0
1651752240000|2022-05-05 12:04:00|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|0
1651752270000|2022-05-05 12:04:30|30110.75|30110.75|30117.82|30117.82|30117.82|30117.82|30110.75|30110.75|0
1651752280000|2022-05-05 12:04:40|30117.41|30117.41|30117.41|30117.41|30117.41|30117.41|30117.41|30117.41|0
1651752290000|2022-05-05 12:04:50|30120.94|30120.94|30120.94|30120.94|30120.94|30120.94|30120.94|30120.94|0
1651752300000|2022-05-05 12:05:00|30120.64|30120.64|30120.64|30120.64|30120.64|30120.64|30120.64|30120.64|0
1651752310000|2022-05-05 12:05:10|30117.11|30117.11|30106.5|30106.5|30117.11|30117.11|30106.5|30106.5|0
1651752330000|2022-05-05 12:05:30|30106.2|30106.2|30106.2|30106.2|30106.2|30106.2|30106.2|30106.2|0
1651752340000|2022-05-05 12:05:40|30109.74|30109.74|30109.74|30109.74|30109.74|30109.74|30109.74|30109.74|0
1651752380000|2022-05-05 12:06:20|30110.04|30110.04|30117.11|30117.11|30117.11|30117.11|30110.04|30110.04|0
1651752390000|2022-05-05 12:06:30|30124.18|30124.18|30113.57|30113.57|30124.18|30124.18|30113.57|30113.57|0
1651752420000|2022-05-05 12:07:00|30113.27|30113.27|30113.27|30113.27|30113.27|30113.27|30113.27|30113.27|0
1651752440000|2022-05-05 12:07:20|30120.34|30120.34|30127.41|30127.41|30127.41|30127.41|30120.34|30120.34|0
1651752450000|2022-05-05 12:07:30|30120.34|30120.34|30120.34|30120.34|30120.34|30120.34|30120.34|30120.34|0
1651752490000|2022-05-05 12:08:10|30120.04|30120.04|30116.21|30116.21|30120.04|30120.04|30116.21|30116.21|0
1651752500000|2022-05-05 12:08:20|30109.14|30109.14|30109.14|30109.14|30109.14|30109.14|30109.14|30109.14|0
1651752540000|2022-05-05 12:09:00|30098.53|30098.53|30098.53|30098.53|30098.53|30098.53|30098.53|30098.53|0
1651752560000|2022-05-05 12:09:20|30102.07|30102.07|30102.07|30102.07|30102.07|30102.07|30102.07|30102.07|0
1651752570000|2022-05-05 12:09:30|30101.77|30101.77|30101.77|30101.77|30101.77|30101.77|30101.77|30101.77|0
1651752590000|2022-05-05 12:09:50|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|0
1651752600000|2022-05-05 12:10:00|30094.29|30094.29|30094.29|30094.29|30094.29|30094.29|30094.29|30094.29|0
1651752650000|2022-05-05 12:10:50|30097.82|30097.82|30097.82|30097.82|30097.82|30097.82|30097.82|30097.82|0
1651752660000|2022-05-05 12:11:00|30101.36|30101.36|30097.82|30097.82|30101.36|30101.36|30097.82|30097.82|0
1651752670000|2022-05-05 12:11:10|30104.89|30104.89|30104.89|30104.89|30104.89|30104.89|30104.89|30104.89|0
1651752710000|2022-05-05 12:11:50|30115.5|30115.5|30115.5|30115.5|30115.5|30115.5|30115.5|30115.5|0
1651752740000|2022-05-05 12:12:20|30122.57|30122.57|30122.57|30122.57|30122.57|30122.57|30122.57|30122.57|0
1651752750000|2022-05-05 12:12:30|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|0
1651752770000|2022-05-05 12:12:50|30119.03|30119.03|30119.03|30119.03|30119.03|30119.03|30119.03|30119.03|0
1651752790000|2022-05-05 12:13:10|30118.79|30118.79|30118.79|30118.79|30118.79|30118.79|30118.79|30118.79|0
1651752800000|2022-05-05 12:13:20|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|0
1651752820000|2022-05-05 12:13:40|30132.93|30132.93|30132.93|30132.93|30132.93|30132.93|30132.93|30132.93|0
1651752830000|2022-05-05 12:13:50|30133.23|30133.23|30140.71|30140.71|30140.71|30140.71|30133.23|30133.23|0
1651752840000|2022-05-05 12:14:00|30147.78|30147.78|30140.71|30140.71|30147.78|30147.78|30140.71|30140.71|0
1651752870000|2022-05-05 12:14:30|30133.64|30133.64|30133.64|30133.64|30133.64|30133.64|30133.64|30133.64|0
1651752880000|2022-05-05 12:14:40|30132.82|30132.82|30132.52|30132.52|30132.82|30132.82|30132.52|30132.52|0
1651752900000|2022-05-05 12:15:00|30128.98|30128.98|30125.45|30125.45|30128.98|30128.98|30125.45|30125.45|0
1651752940000|2022-05-05 12:15:40|30125.75|30125.75|30125.75|30125.75|30125.75|30125.75|30125.75|30125.75|0
1651752960000|2022-05-05 12:16:00|30111.61|30111.61|30111.61|30111.61|30111.61|30111.61|30108.07|30108.07|0
1651753000000|2022-05-05 12:16:40|30101|30101|30101|30101|30101|30101|30101|30101|0
1651753010000|2022-05-05 12:16:50|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|0
1651753040000|2022-05-05 12:17:20|30101|30101|30101|30101|30101|30101|30101|30101|0
1651753050000|2022-05-05 12:17:30|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|0
1651753060000|2022-05-05 12:17:40|30097.17|30097.17|30090.1|30090.1|30097.17|30097.17|30090.1|30090.1|0
1651753070000|2022-05-05 12:17:50|30090.7|30090.7|30091|30091|30091|30091|30090.7|30090.7|0
1651753080000|2022-05-05 12:18:00|30087.47|30087.47|30087.47|30087.47|30087.47|30087.47|30087.47|30087.47|0
1651753120000|2022-05-05 12:18:40|30091|30091|30094.54|30094.54|30094.54|30094.54|30091|30091|0
1651753130000|2022-05-05 12:18:50|30087.77|30087.77|30087.77|30087.77|30087.77|30087.77|30087.77|30087.77|0
1651753170000|2022-05-05 12:19:30|30091.3|30091.3|30091.3|30091.3|30091.3|30091.3|30091.3|30091.3|0
1651753190000|2022-05-05 12:19:50|30094.84|30094.84|30098.37|30098.37|30098.37|30098.37|30094.84|30094.84|0
1651753240000|2022-05-05 12:20:40|30105.44|30105.44|30105.44|30105.44|30105.44|30105.44|30105.44|30105.44|0
1651753250000|2022-05-05 12:20:50|30104.84|30104.84|30104.84|30104.84|30104.84|30104.84|30104.84|30104.84|0
1651753260000|2022-05-05 12:21:00|30097.77|30097.77|30097.77|30097.77|30097.77|30097.77|30097.77|30097.77|0
1651753300000|2022-05-05 12:21:40|30101.3|30101.3|30104.84|30104.84|30104.84|30104.84|30101.3|30101.3|0
1651753340000|2022-05-05 12:22:20|30111.91|30111.91|30111.91|30111.91|30111.91|30111.91|30111.91|30111.91|0
1651753360000|2022-05-05 12:22:40|30108.37|30108.37|30108.37|30108.37|30108.37|30108.37|30108.37|30108.37|0
1651753370000|2022-05-05 12:22:50|30108.07|30108.07|30108.07|30108.07|30108.07|30108.07|30108.07|30108.07|0
1651753380000|2022-05-05 12:23:00|30104.54|30104.54|30104.54|30104.54|30104.54|30104.54|30104.54|30104.54|0
1651753400000|2022-05-05 12:23:20|30101|30101|30101|30101|30101|30101|30101|30101|0
1651753410000|2022-05-05 12:23:30|30101.6|30101.6|30101.6|30101.6|30101.6|30101.6|30101.6|30101.6|0
1651753430000|2022-05-05 12:23:50|30101.2|30101.2|30101.2|30101.2|30101.2|30101.2|30101.2|30101.2|0
1651753440000|2022-05-05 12:24:00|30104.73|30104.73|30111.8|30111.8|30111.8|30111.8|30104.73|30104.73|0
1651753500000|2022-05-05 12:25:00|30108.26|30108.26|30111.8|30111.8|30111.8|30111.8|30108.26|30108.26|0
1651753530000|2022-05-05 12:25:30|30108.26|30108.26|30115.33|30115.33|30115.33|30115.33|30108.26|30108.26|0
1651753540000|2022-05-05 12:25:40|30122.4|30122.4|30133.01|30133.01|30133.01|30133.01|30122.4|30122.4|0
1651753550000|2022-05-05 12:25:50|30125.94|30125.94|30118.87|30118.87|30125.94|30125.94|30118.87|30118.87|0
1651753560000|2022-05-05 12:26:00|30115.33|30115.33|30118.87|30118.87|30118.87|30118.87|30115.33|30115.33|0
1651753570000|2022-05-05 12:26:10|30122.4|30122.4|30122.4|30122.4|30122.4|30122.4|30122.4|30122.4|0
1651753600000|2022-05-05 12:26:40|30133.01|30133.01|30133.01|30133.01|30133.01|30133.01|30133.01|30133.01|0
1651753620000|2022-05-05 12:27:00|30132.41|30132.41|30133.31|30133.31|30133.31|30133.31|30132.41|30132.41|0
1651753630000|2022-05-05 12:27:10|30143.91|30143.91|30140.38|30140.38|30143.91|30143.91|30140.38|30140.38|0
1651753640000|2022-05-05 12:27:20|30133.31|30133.31|30133.31|30133.31|30133.31|30133.31|30133.31|30133.31|0
1651753650000|2022-05-05 12:27:30|30140.38|30140.38|30140.38|30140.38|30140.38|30140.38|30140.38|30140.38|0
1651753660000|2022-05-05 12:27:40|30143.91|30143.91|30143.91|30143.91|30143.91|30143.91|30143.91|30143.91|0
1651753670000|2022-05-05 12:27:50|30147.45|30147.45|30148.46|30148.46|30148.46|30148.46|30147.45|30147.45|0
1651753680000|2022-05-05 12:28:00|30137.86|30137.86|30134.32|30134.32|30137.86|30137.86|30134.32|30134.32|0
1651753700000|2022-05-05 12:28:20|30120.18|30120.18|30123.42|30123.42|30123.72|30123.72|30120.18|30120.18|0
1651753740000|2022-05-05 12:29:00|30116.35|30116.35|30116.35|30116.35|30116.35|30116.35|30116.35|30116.35|0
1651753750000|2022-05-05 12:29:10|30119.88|30119.88|30119.88|30119.88|30119.88|30119.88|30119.88|30119.88|0
1651753800000|2022-05-05 12:30:00|30120.12|30120.12|30113.05|30113.05|30120.12|30120.12|30113.05|30113.05|0
1651753820000|2022-05-05 12:30:20|30112.75|30112.75|30112.75|30112.75|30112.75|30112.75|30112.75|30112.75|0
1651753830000|2022-05-05 12:30:30|30102.15|30102.15|30105.68|30105.68|30105.68|30105.68|30102.15|30102.15|0
1651753840000|2022-05-05 12:30:40|30105.98|30105.98|30109.22|30109.22|30109.52|30109.52|30105.98|30105.98|0
1651753860000|2022-05-05 12:31:00|30108.92|30108.92|30097.49|30097.49|30108.92|30108.92|30097.49|30097.49|0
1651753870000|2022-05-05 12:31:10|30093.96|30093.96|30097.49|30097.49|30097.49|30097.49|30093.96|30093.96|0
1651753930000|2022-05-05 12:32:10|30104.56|30104.56|30104.56|30104.56|30104.56|30104.56|30104.56|30104.56|0
1651753940000|2022-05-05 12:32:20|30108.1|30108.1|30108.1|30108.1|30108.1|30108.1|30108.1|30108.1|0
1651753950000|2022-05-05 12:32:30|30108.34|30108.34|30108.34|30108.34|30108.34|30108.34|30108.34|30108.34|0
1651753960000|2022-05-05 12:32:40|30107.93|30107.93|30107.93|30107.93|30107.93|30107.93|30107.93|30107.93|0
1651753980000|2022-05-05 12:33:00|30100.86|30100.86|30100.86|30100.86|30100.86|30100.86|30100.86|30100.86|0
1651753990000|2022-05-05 12:33:10|30093.79|30093.79|30086.72|30086.72|30093.79|30093.79|30086.72|30086.72|0
1651754000000|2022-05-05 12:33:20|30090.25|30090.25|30090.25|30090.25|30090.25|30090.25|30090.25|30090.25|0
1651754040000|2022-05-05 12:34:00|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|0
1651754050000|2022-05-05 12:34:10|30072.17|30072.17|30068.64|30068.64|30072.17|30072.17|30068.64|30068.64|0
1651754070000|2022-05-05 12:34:30|30075.71|30075.71|30075.71|30075.71|30075.71|30075.71|30075.71|30075.71|0
1651754080000|2022-05-05 12:34:40|30074.8|30074.8|30074.8|30074.8|30074.8|30074.8|30074.8|30074.8|0
1651754100000|2022-05-05 12:35:00|30071.27|30071.27|30067.73|30067.73|30071.27|30071.27|30067.73|30067.73|0
1651754110000|2022-05-05 12:35:10|30053.59|30053.59|30057.13|30057.13|30060.66|30060.66|30053.59|30053.59|0
1651754120000|2022-05-05 12:35:20|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|0
1651754140000|2022-05-05 12:35:40|30071.27|30071.27|30071.27|30071.27|30071.27|30071.27|30071.27|30071.27|0
1651754150000|2022-05-05 12:35:50|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1651754160000|2022-05-05 12:36:00|30068.34|30068.34|30068.34|30068.34|30068.34|30068.34|30068.34|30068.34|0
1651754190000|2022-05-05 12:36:30|30064.8|30064.8|30064.8|30064.8|30064.8|30064.8|30064.8|30064.8|0
1651754210000|2022-05-05 12:36:50|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1651754240000|2022-05-05 12:37:20|30072.28|30072.28|30082.88|30082.88|30082.88|30082.88|30072.28|30072.28|0
1651754260000|2022-05-05 12:37:40|30079.35|30079.35|30079.35|30079.35|30079.35|30079.35|30079.35|30079.35|0
1651754270000|2022-05-05 12:37:50|30079.95|30079.95|30079.95|30079.95|30079.95|30079.95|30079.95|30079.95|0
1651754280000|2022-05-05 12:38:00|30076.42|30076.42|30072.88|30072.88|30076.42|30076.42|30072.88|30072.88|0
1651754290000|2022-05-05 12:38:10|30076.42|30076.42|30076.42|30076.42|30076.42|30076.42|30076.42|30076.42|0
1651754310000|2022-05-05 12:38:30|30072.88|30072.88|30069.35|30069.35|30072.88|30072.88|30069.35|30069.35|0
1651754320000|2022-05-05 12:38:40|30069.05|30069.05|30069.05|30069.05|30069.05|30069.05|30069.05|30069.05|0
1651754330000|2022-05-05 12:38:50|30068.75|30068.75|30068.14|30068.14|30068.75|30068.75|30068.14|30068.14|0
1651754350000|2022-05-05 12:39:10|30071.68|30071.68|30071.68|30071.68|30071.68|30071.68|30071.68|30071.68|0
1651754380000|2022-05-05 12:39:40|30064.61|30064.61|30061.07|30061.07|30064.61|30064.61|30061.07|30061.07|0
1651754390000|2022-05-05 12:39:50|30046.93|30046.93|30054|30054|30054|30054|30046.93|30046.93|0
1651754400000|2022-05-05 12:40:00|30064.61|30064.61|30061.07|30061.07|30064.61|30064.61|30057.54|30057.54|0
1651754410000|2022-05-05 12:40:10|30060.47|30060.47|30064.01|30064.01|30064.01|30064.01|30060.47|30060.47|0
1651754420000|2022-05-05 12:40:20|30071.08|30071.08|30081.98|30081.98|30081.98|30081.98|30071.08|30071.08|0
1651754440000|2022-05-05 12:40:40|30082.71|30082.71|30082.71|30082.71|30082.71|30082.71|30082.71|30082.71|0
1651754450000|2022-05-05 12:40:50|30083.12|30083.12|30072.51|30072.51|30083.12|30083.12|30072.51|30072.51|0
1651754460000|2022-05-05 12:41:00|30065.44|30065.44|30065.44|30065.44|30065.44|30065.44|30065.44|30065.44|0
1651754470000|2022-05-05 12:41:10|30064.84|30064.84|30064.43|30064.43|30064.84|30064.84|30064.43|30064.43|0
1651754500000|2022-05-05 12:41:40|30057.36|30057.36|30057.36|30057.36|30057.36|30057.36|30057.36|30057.36|0
1651754510000|2022-05-05 12:41:50|30060.9|30060.9|30064.43|30064.43|30064.43|30064.43|30060.9|30060.9|0
1651754540000|2022-05-05 12:42:20|30060.9|30060.9|30061.2|30061.2|30061.2|30061.2|30060.9|30060.9|0
1651754550000|2022-05-05 12:42:30|30054.13|30054.13|30054.13|30054.13|30054.13|30054.13|30054.13|30054.13|0
1651754560000|2022-05-05 12:42:40|30057.66|30057.66|30057.66|30057.66|30057.66|30057.66|30057.66|30057.66|0
1651754570000|2022-05-05 12:42:50|30054.13|30054.13|30054.13|30054.13|30054.13|30054.13|30054.13|30054.13|0
1651754580000|2022-05-05 12:43:00|30053.72|30053.72|30046.65|30046.65|30053.72|30053.72|30046.65|30046.65|0
1651754600000|2022-05-05 12:43:20|30046.05|30046.05|30057.25|30057.25|30057.25|30057.25|30046.05|30046.05|0
1651754640000|2022-05-05 12:44:00|30056.65|30056.65|30056.65|30056.65|30056.65|30056.65|30056.65|30056.65|0
1651754650000|2022-05-05 12:44:10|30053.12|30053.12|30046.05|30046.05|30053.12|30053.12|30046.05|30046.05|0
1651754670000|2022-05-05 12:44:30|30038.98|30038.98|30038.98|30038.98|30038.98|30038.98|30038.98|30038.98|0
1651754680000|2022-05-05 12:44:40|30031.91|30031.91|30031.91|30031.91|30031.91|30031.91|30031.91|30031.91|0
1651754710000|2022-05-05 12:45:10|30031.18|30031.18|30035.02|30035.02|30035.02|30035.02|30031.18|30031.18|0
1651754730000|2022-05-05 12:45:30|30034.78|30034.78|30034.48|30034.48|30034.78|30034.78|30034.48|30034.48|0
1651754740000|2022-05-05 12:45:40|30034.18|30034.18|30034.18|30034.18|30034.18|30034.18|30034.18|30034.18|0
1651754760000|2022-05-05 12:46:00|30020.04|30020.04|30020.04|30020.04|30020.04|30020.04|30020.04|30020.04|0
1651754770000|2022-05-05 12:46:10|30019.74|30019.74|30019.74|30019.74|30019.74|30019.74|30019.74|30019.74|0
1651754790000|2022-05-05 12:46:30|30016.2|30016.2|30016.2|30016.2|30016.2|30016.2|30016.2|30016.2|0
1651754800000|2022-05-05 12:46:40|30019.74|30019.74|30023.27|30023.27|30023.27|30023.27|30019.74|30019.74|0
1651754810000|2022-05-05 12:46:50|30030.34|30030.34|30030.34|30030.34|30030.34|30030.34|30030.34|30030.34|0
1651754820000|2022-05-05 12:47:00|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|0
1651754870000|2022-05-05 12:47:50|30033.47|30033.47|30040.54|30040.54|30040.54|30040.54|30033.47|30033.47|0
1651754890000|2022-05-05 12:48:10|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|0
1651754900000|2022-05-05 12:48:20|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|0
1651754950000|2022-05-05 12:49:10|30037.6|30037.6|30037.6|30037.6|30037.6|30037.6|30037.6|30037.6|0
1651754980000|2022-05-05 12:49:40|30041.14|30041.14|30037.6|30037.6|30041.14|30041.14|30037.6|30037.6|0
1651755000000|2022-05-05 12:50:00|30037.84|30037.84|30037.84|30037.84|30037.84|30037.84|30037.84|30037.84|0
1651755010000|2022-05-05 12:50:10|30034.31|30034.31|30027.24|30027.24|30034.31|30034.31|30027.24|30027.24|0
1651755030000|2022-05-05 12:50:30|30023.7|30023.7|30016.63|30016.63|30023.7|30023.7|30016.63|30016.63|0
1651755040000|2022-05-05 12:50:40|30020.17|30020.17|30023.7|30023.7|30023.7|30023.7|30020.17|30020.17|0
1651755050000|2022-05-05 12:50:50|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|0
1651755070000|2022-05-05 12:51:10|30030.77|30030.77|30030.77|30030.77|30030.77|30030.77|30030.77|30030.77|0
1651755080000|2022-05-05 12:51:20|30029.57|30029.57|30026.04|30026.04|30029.57|30029.57|30026.04|30026.04|0
1651755130000|2022-05-05 12:52:10|30018.97|30018.97|30018.97|30018.97|30018.97|30018.97|30018.97|30018.97|0
1651755140000|2022-05-05 12:52:20|30018.37|30018.37|30018.37|30018.37|30018.37|30018.37|30018.37|30018.37|0
1651755150000|2022-05-05 12:52:30|30017.96|30017.96|30025.03|30025.03|30025.03|30025.03|30017.96|30017.96|0
1651755180000|2022-05-05 12:53:00|30028.56|30028.56|30028.56|30028.56|30028.56|30028.56|30028.56|30028.56|0
1651755190000|2022-05-05 12:53:10|30032.1|30032.1|30035.63|30035.63|30035.63|30035.63|30032.1|30032.1|0
1651755210000|2022-05-05 12:53:30|30039.17|30039.17|30039.17|30039.17|30039.17|30039.17|30039.17|30039.17|0
1651755250000|2022-05-05 12:54:10|30046.24|30046.24|30046.24|30046.24|30046.24|30046.24|30046.24|30046.24|0
1651755260000|2022-05-05 12:54:20|30053.31|30053.31|30053.31|30053.31|30053.31|30053.31|30053.31|30053.31|0
1651755270000|2022-05-05 12:54:30|30046.24|30046.24|30049.77|30049.77|30049.77|30049.77|30046.24|30046.24|0
1651755320000|2022-05-05 12:55:20|30053.31|30053.31|30053.31|30053.31|30053.31|30053.31|30053.31|30053.31|0
1651755330000|2022-05-05 12:55:30|30049.77|30049.77|30049.77|30049.77|30049.77|30049.77|30049.77|30049.77|0
1651755350000|2022-05-05 12:55:50|30042.7|30042.7|30042.7|30042.7|30042.7|30042.7|30042.7|30042.7|0
1651755370000|2022-05-05 12:56:10|30035.63|30035.63|30036.23|30036.23|30036.23|30036.23|30035.63|30035.63|0
1651755380000|2022-05-05 12:56:20|30032.7|30032.7|30032.7|30032.7|30032.7|30032.7|30032.7|30032.7|0
1651755390000|2022-05-05 12:56:30|30029.16|30029.16|30029.16|30029.16|30029.16|30029.16|30029.16|30029.16|0
1651755410000|2022-05-05 12:56:50|30028.75|30028.75|30028.75|30028.75|30028.75|30028.75|30028.75|30028.75|0
1651755420000|2022-05-05 12:57:00|30027.85|30027.85|30027.85|30027.85|30027.85|30027.85|30027.85|30027.85|0
1651755440000|2022-05-05 12:57:20|30031.39|30031.39|30034.92|30034.92|30034.92|30034.92|30031.39|30031.39|0
1651755450000|2022-05-05 12:57:30|30031.39|30031.39|30031.39|30031.39|30031.39|30031.39|30031.39|30031.39|0
1651755460000|2022-05-05 12:57:40|30020.78|30020.78|30017.25|30017.25|30020.78|30020.78|30017.25|30017.25|0
1651755470000|2022-05-05 12:57:50|30010.18|30010.18|30010.18|30010.18|30010.18|30010.18|30010.18|30010.18|0
1651755510000|2022-05-05 12:58:30|30009.88|30009.88|30010.18|30010.18|30010.18|30010.18|30009.88|30009.88|0
1651755550000|2022-05-05 12:59:10|30009.88|30009.88|30009.88|30009.88|30009.88|30009.88|30009.88|30009.88|0
1651755560000|2022-05-05 12:59:20|30002.81|30002.81|30002.81|30002.81|30002.81|30002.81|30002.81|30002.81|0
1651755600000|2022-05-05 13:00:00|30006.34|30006.34|30002.81|30002.81|30009.88|30009.88|30002.81|30002.81|0
1651755610000|2022-05-05 13:00:10|30002.4|30002.4|30002.4|30002.4|30002.4|30002.4|30002.4|30002.4|0
1651755620000|2022-05-05 13:00:20|30002.81|30002.81|30003.74|30003.74|30004.04|30004.04|30002.81|30002.81|0
1651755630000|2022-05-05 13:00:30|30004.34|30004.34|30004.34|30004.34|30004.34|30004.34|30004.34|30004.34|0
1651755640000|2022-05-05 13:00:40|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|30000.8|0
1651755650000|2022-05-05 13:00:50|30001.21|30001.21|30001.21|30001.21|30001.21|30001.21|30001.21|30001.21|0
1651755660000|2022-05-05 13:01:00|30004.75|30004.75|30005.05|30005.05|30005.05|30005.05|30004.75|30004.75|0
1651755670000|2022-05-05 13:01:10|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|0
1651755690000|2022-05-05 13:01:30|29997.98|29997.98|29997.98|29997.98|29997.98|29997.98|29997.98|29997.98|0
1651755700000|2022-05-05 13:01:40|29994.44|29994.44|29994.44|29994.44|29994.44|29994.44|29994.44|29994.44|0
1651755710000|2022-05-05 13:01:50|29994.74|29994.74|29994.74|29994.74|29994.74|29994.74|29994.74|29994.74|0
1651755720000|2022-05-05 13:02:00|29994.44|29994.44|30005.05|30005.05|30005.05|30005.05|29994.44|29994.44|0
1651755730000|2022-05-05 13:02:10|30008.58|30008.58|30008.58|30008.58|30008.58|30008.58|30008.58|30008.58|0
1651755740000|2022-05-05 13:02:20|30012.12|30012.12|30012.12|30012.12|30012.12|30012.12|30012.12|30012.12|0
1651755750000|2022-05-05 13:02:30|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|0
1651755770000|2022-05-05 13:02:50|30008.58|30008.58|30008.58|30008.58|30008.58|30008.58|30008.58|30008.58|0
1651755780000|2022-05-05 13:03:00|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|0
1651755790000|2022-05-05 13:03:10|29997.98|29997.98|30008.58|30008.58|30008.58|30008.58|29997.98|29997.98|0
1651755800000|2022-05-05 13:03:20|30004.23|30004.23|30004.23|30004.23|30004.23|30004.23|30004.23|30004.23|0
1651755810000|2022-05-05 13:03:30|30000.69|30000.69|30000.69|30000.69|30000.69|30000.69|30000.69|30000.69|0
1651755830000|2022-05-05 13:03:50|30000.39|30000.39|30003.93|30003.93|30007.46|30007.46|30000.39|30000.39|0
1651755840000|2022-05-05 13:04:00|30000.39|30000.39|29996.86|29996.86|30000.39|30000.39|29993.32|29993.32|0
1651755850000|2022-05-05 13:04:10|29997.16|29997.16|30000.21|30000.21|30003.74|30003.74|29996.67|29996.67|0
1651755860000|2022-05-05 13:04:20|29999.91|29999.91|29996.37|29996.37|29999.91|29999.91|29996.37|29996.37|0
1651755870000|2022-05-05 13:04:30|29992.84|29992.84|29981.93|29981.93|29992.84|29992.84|29981.93|29981.93|0
1651755920000|2022-05-05 13:05:20|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|0
1651755930000|2022-05-05 13:05:30|29981.93|29981.93|29981.93|29981.93|29981.93|29981.93|29981.93|29981.93|0
1651755980000|2022-05-05 13:06:20|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|0
1651755990000|2022-05-05 13:06:30|29981.93|29981.93|29993.14|29993.14|29993.14|29993.14|29978.4|29978.4|0
1651756000000|2022-05-05 13:06:40|29996.67|29996.67|30005.05|30005.05|30005.05|30005.05|29996.67|29996.67|0
1651756010000|2022-05-05 13:06:50|29997.98|29997.98|30005.05|30005.05|30005.05|30005.05|29997.98|29997.98|0
1651756020000|2022-05-05 13:07:00|29997.98|29997.98|29997.98|29997.98|29997.98|29997.98|29997.98|29997.98|0
1651756040000|2022-05-05 13:07:20|30001.52|30001.52|30001.52|30001.52|30001.52|30001.52|30001.52|30001.52|0
1651756060000|2022-05-05 13:07:40|30001.22|30001.22|30001.22|30001.22|30001.22|30001.22|30001.22|30001.22|0
1651756080000|2022-05-05 13:08:00|30000.92|30000.92|29993.85|29993.85|30000.92|30000.92|29993.85|29993.85|0
1651756110000|2022-05-05 13:08:30|30004.45|30004.45|30004.45|30004.45|30004.45|30004.45|30004.45|30004.45|0
1651756140000|2022-05-05 13:09:00|30000.92|30000.92|30000.92|30000.92|30000.92|30000.92|30000.92|30000.92|0
1651756160000|2022-05-05 13:09:20|30001.22|30001.22|30001.22|30001.22|30001.22|30001.22|30001.22|30001.22|0
1651756180000|2022-05-05 13:09:40|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|0
1651756250000|2022-05-05 13:10:50|30001.22|30001.22|29994.15|29994.15|30001.22|30001.22|29994.15|29994.15|0
1651756280000|2022-05-05 13:11:20|29987.08|29987.08|29983.24|29983.24|29987.08|29987.08|29983.24|29983.24|0
1651756310000|2022-05-05 13:11:50|29969.1|29969.1|29968.5|29968.5|29969.1|29969.1|29968.5|29968.5|0
1651756320000|2022-05-05 13:12:00|29961.43|29961.43|29968.5|29968.5|29968.5|29968.5|29961.43|29961.43|0
1651756330000|2022-05-05 13:12:10|29968.26|29968.26|29968.02|29968.02|29968.26|29968.26|29968.02|29968.02|0
1651756340000|2022-05-05 13:12:20|29964.48|29964.48|29964.48|29964.48|29964.48|29964.48|29964.48|29964.48|0
1651756360000|2022-05-05 13:12:40|29963.66|29963.66|29960.13|29960.13|29963.66|29963.66|29960.13|29960.13|0
1651756370000|2022-05-05 13:12:50|29953.06|29953.06|29953.06|29953.06|29953.06|29953.06|29953.06|29953.06|0
1651756380000|2022-05-05 13:13:00|29945.99|29945.99|29942.46|29942.46|29945.99|29945.99|29938.92|29938.92|0
1651756390000|2022-05-05 13:13:10|29935.39|29935.39|29935.39|29935.39|29935.39|29935.39|29935.39|29935.39|0
1651756420000|2022-05-05 13:13:40|29938.92|29938.92|29938.21|29938.21|29938.92|29938.92|29938.1|29938.1|0
1651756480000|2022-05-05 13:14:40|29938.51|29938.51|29938.51|29938.51|29938.51|29938.51|29938.51|29938.51|0
1651756490000|2022-05-05 13:14:50|29942.05|29942.05|29945.58|29945.58|29945.58|29945.58|29942.05|29942.05|0
1651756500000|2022-05-05 13:15:00|29963.25|29963.25|29963.25|29963.25|29963.25|29963.25|29963.25|29963.25|0
1651756510000|2022-05-05 13:15:10|29966.79|29966.79|29970.32|29970.32|29970.32|29970.32|29966.79|29966.79|0
1651756530000|2022-05-05 13:15:30|29977.39|29977.39|29977.39|29977.39|29977.39|29977.39|29977.39|29977.39|0
1651756550000|2022-05-05 13:15:50|29977.69|29977.69|29978.51|29978.51|29978.51|29978.51|29977.69|29977.69|0
1651756570000|2022-05-05 13:16:10|29974.98|29974.98|29974.98|29974.98|29974.98|29974.98|29974.98|29974.98|0
1651756580000|2022-05-05 13:16:20|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|0
1651756590000|2022-05-05 13:16:30|29974.98|29974.98|29974.98|29974.98|29974.98|29974.98|29974.98|29974.98|0
1651756650000|2022-05-05 13:17:30|29975.88|29975.88|29975.88|29975.88|29975.88|29975.88|29975.88|29975.88|0
1651756680000|2022-05-05 13:18:00|29979.42|29979.42|29979.42|29979.42|29982.95|29982.95|29979.42|29979.42|0
1651756710000|2022-05-05 13:18:30|29982.95|29982.95|29982.95|29982.95|29982.95|29982.95|29982.95|29982.95|0
1651756730000|2022-05-05 13:18:50|29979.42|29979.42|29979.42|29979.42|29979.42|29979.42|29979.42|29979.42|0
1651756740000|2022-05-05 13:19:00|29972.35|29972.35|29965.28|29965.28|29972.35|29972.35|29965.28|29965.28|0
1651756760000|2022-05-05 13:19:20|29964.37|29964.37|29964.37|29964.37|29964.37|29964.37|29964.37|29964.37|0
1651756770000|2022-05-05 13:19:30|29964.07|29964.07|29953.47|29953.47|29964.07|29964.07|29953.47|29953.47|0
1651756790000|2022-05-05 13:19:50|29946.4|29946.4|29946.4|29946.4|29946.4|29946.4|29946.4|29946.4|0
1651756810000|2022-05-05 13:20:10|29949.93|29949.93|29953.47|29953.47|29953.47|29953.47|29949.93|29949.93|0
1651756820000|2022-05-05 13:20:20|29953.77|29953.77|29953.77|29953.77|29953.77|29953.77|29953.77|29953.77|0
1651756830000|2022-05-05 13:20:30|29964.37|29964.37|29964.37|29964.37|29964.37|29964.37|29964.37|29964.37|0
1651756840000|2022-05-05 13:20:40|29978.51|29978.51|29974.98|29974.98|29978.51|29978.51|29974.98|29974.98|0
1651756860000|2022-05-05 13:21:00|29967.91|29967.91|29967.91|29967.91|29967.91|29967.91|29967.91|29967.91|0
1651756880000|2022-05-05 13:21:20|29971.44|29971.44|29971.75|29971.75|29971.75|29971.75|29971.44|29971.44|0
1651756890000|2022-05-05 13:21:30|29975.28|29975.28|29979.06|29979.06|29979.06|29979.06|29975.28|29975.28|0
1651756900000|2022-05-05 13:21:40|29982.59|29982.59|29982.83|29982.83|29982.83|29982.83|29982.59|29982.59|0
1651756950000|2022-05-05 13:22:30|29986.37|29986.37|29986.37|29986.37|29986.37|29986.37|29986.37|29986.37|0
1651756960000|2022-05-05 13:22:40|29986.97|29986.97|29979.9|29979.9|29986.97|29986.97|29979.9|29979.9|0
1651756970000|2022-05-05 13:22:50|29972.83|29972.83|29968.69|29968.69|29972.83|29972.83|29968.69|29968.69|0
1651756980000|2022-05-05 13:23:00|29961.62|29961.62|29958.09|29958.09|29961.62|29961.62|29958.09|29958.09|0
1651756990000|2022-05-05 13:23:10|29957.79|29957.79|29957.79|29957.79|29957.79|29957.79|29957.79|29957.79|0
1651757020000|2022-05-05 13:23:40|29958.2|29958.2|29958.2|29958.2|29958.2|29958.2|29958.2|29958.2|0
1651757050000|2022-05-05 13:24:10|29958.5|29958.5|29962.03|29962.03|29965.57|29965.57|29958.5|29958.5|0
1651757060000|2022-05-05 13:24:20|29954.96|29954.96|29955.26|29955.26|29955.26|29955.26|29954.96|29954.96|0
1651757070000|2022-05-05 13:24:30|29948.2|29948.2|29941.13|29941.13|29948.2|29948.2|29941.13|29941.13|0
1651757080000|2022-05-05 13:24:40|29944.66|29944.66|29941.13|29941.13|29944.66|29944.66|29941.13|29941.13|0
1651757090000|2022-05-05 13:24:50|29937.59|29937.59|29937.59|29937.59|29937.59|29937.59|29937.59|29937.59|0
1651757110000|2022-05-05 13:25:10|29937.29|29937.29|29947.89|29947.89|29947.89|29947.89|29937.29|29937.29|0
1651757120000|2022-05-05 13:25:20|29951.43|29951.43|29951.43|29951.43|29951.43|29951.43|29951.43|29951.43|0
1651757160000|2022-05-05 13:26:00|29940.82|29940.82|29940.82|29940.82|29940.82|29940.82|29940.82|29940.82|0
1651757170000|2022-05-05 13:26:10|29937.29|29937.29|29937.29|29937.29|29937.29|29937.29|29937.29|29937.29|0
1651757180000|2022-05-05 13:26:20|29930.22|29930.22|29930.22|29930.22|29930.22|29930.22|29930.22|29930.22|0
1651757190000|2022-05-05 13:26:30|29926.69|29926.69|29926.69|29926.69|29926.69|29926.69|29926.69|29926.69|0
1651757200000|2022-05-05 13:26:40|29923.15|29923.15|29923.15|29923.15|29923.15|29923.15|29923.15|29923.15|0
1651757210000|2022-05-05 13:26:50|29922.33|29922.33|29922.33|29922.33|29922.33|29922.33|29922.33|29922.33|0
1651757230000|2022-05-05 13:27:10|29918.8|29918.8|29922.33|29922.33|29922.33|29922.33|29918.8|29918.8|0
1651757240000|2022-05-05 13:27:20|29922.03|29922.03|29922.03|29922.03|29922.03|29922.03|29922.03|29922.03|0
1651757260000|2022-05-05 13:27:40|29914.96|29914.96|29914.96|29914.96|29914.96|29914.96|29914.96|29914.96|0
1651757280000|2022-05-05 13:28:00|29911.43|29911.43|29907.16|29907.16|29911.43|29911.43|29907.16|29907.16|0
1651757290000|2022-05-05 13:28:10|29900.09|29900.09|29900.09|29900.09|29900.09|29900.09|29900.09|29900.09|0
1651757320000|2022-05-05 13:28:40|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|0
1651757370000|2022-05-05 13:29:30|29906.75|29906.75|29899.68|29899.68|29906.75|29906.75|29899.68|29899.68|0
1651757390000|2022-05-05 13:29:50|29903.22|29903.22|29903.22|29903.22|29903.22|29903.22|29903.22|29903.22|0
1651757400000|2022-05-05 13:30:00|29903.82|29903.82|29904.06|29904.06|29904.36|29904.36|29900.53|29900.53|0
1651757410000|2022-05-05 13:30:10|29903.76|29903.76|29903.46|29903.46|29903.76|29903.76|29900.23|29900.23|0
1651757420000|2022-05-05 13:30:20|29896.39|29896.39|29885.49|29885.49|29896.39|29896.39|29885.49|29885.49|0
1651757430000|2022-05-05 13:30:30|29892.56|29892.56|29892.56|29892.56|29892.56|29892.56|29892.56|29892.56|0
1651757440000|2022-05-05 13:30:40|29896.09|29896.09|29892.97|29892.97|29896.09|29896.09|29892.56|29892.56|0
1651757450000|2022-05-05 13:30:50|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|0
1651757460000|2022-05-05 13:31:00|29885.9|29885.9|29886.09|29886.09|29893.87|29893.87|29885.9|29885.9|0
1651757470000|2022-05-05 13:31:10|29889.62|29889.62|29889.62|29889.62|29893.16|29893.16|29889.62|29889.62|0
1651757480000|2022-05-05 13:31:20|29893.16|29893.16|29896.69|29896.69|29896.69|29896.69|29893.16|29893.16|0
1651757490000|2022-05-05 13:31:30|29896.99|29896.99|29889.92|29889.92|29896.99|29896.99|29889.92|29889.92|0
1651757500000|2022-05-05 13:31:40|29889.62|29889.62|29889.62|29889.62|29889.62|29889.62|29889.62|29889.62|0
1651757510000|2022-05-05 13:31:50|29886.09|29886.09|29875.18|29875.18|29886.09|29886.09|29875.18|29875.18|0
1651757520000|2022-05-05 13:32:00|29878.72|29878.72|29885.79|29885.79|29885.79|29885.79|29875.18|29875.18|0
1651757530000|2022-05-05 13:32:10|29878.72|29878.72|29871.35|29871.35|29878.72|29878.72|29871.35|29871.35|0
1651757540000|2022-05-05 13:32:20|29878.42|29878.42|29878.12|29878.12|29878.42|29878.42|29878.12|29878.12|0
1651757550000|2022-05-05 13:32:30|29881.65|29881.65|29871.05|29871.05|29881.65|29881.65|29871.05|29871.05|0
1651757560000|2022-05-05 13:32:40|29867.51|29867.51|29867.51|29867.51|29871.05|29871.05|29867.51|29867.51|0
1651757570000|2022-05-05 13:32:50|29866.69|29866.69|29856.31|29856.31|29866.69|29866.69|29856.31|29856.31|0
1651757580000|2022-05-05 13:33:00|29852.78|29852.78|29852.78|29852.78|29852.78|29852.78|29852.78|29852.78|0
1651757590000|2022-05-05 13:33:10|29859.85|29859.85|29866.92|29866.92|29867.22|29867.22|29859.85|29859.85|0
1651757600000|2022-05-05 13:33:20|29873.99|29873.99|29881.06|29881.06|29881.06|29881.06|29873.99|29873.99|0
1651757610000|2022-05-05 13:33:30|29895.5|29895.5|29909.64|29909.64|29909.64|29909.64|29895.5|29895.5|0
1651757620000|2022-05-05 13:33:40|29902.57|29902.57|29913.88|29913.88|29913.88|29913.88|29902.57|29902.57|0
1651757630000|2022-05-05 13:33:50|29910.35|29910.35|29913.88|29913.88|29913.88|29913.88|29910.35|29910.35|0
1651757640000|2022-05-05 13:34:00|29906.81|29906.81|29910.65|29910.65|29913.88|29913.88|29906.81|29906.81|0
1651757650000|2022-05-05 13:34:10|29914.18|29914.18|29914.18|29914.18|29914.18|29914.18|29907.11|29907.11|0
1651757660000|2022-05-05 13:34:20|29917.72|29917.72|29924.79|29924.79|29924.79|29924.79|29917.72|29917.72|0
1651757670000|2022-05-05 13:34:30|29921.25|29921.25|29907.11|29907.11|29921.25|29921.25|29907.11|29907.11|0
1651757680000|2022-05-05 13:34:40|29914.18|29914.18|29914.48|29914.48|29914.48|29914.48|29910.65|29910.65|0
1651757690000|2022-05-05 13:34:50|29918.02|29918.02|29914.48|29914.48|29918.02|29918.02|29907.41|29907.41|0
1651757700000|2022-05-05 13:35:00|29914.78|29914.78|29933.95|29933.95|29936.89|29936.89|29914.78|29914.78|0
1651757710000|2022-05-05 13:35:10|29937.49|29937.49|29951.63|29951.63|29955.16|29955.16|29930.42|29930.42|0
1651757720000|2022-05-05 13:35:20|29948.09|29948.09|29948.09|29948.09|29948.09|29948.09|29948.09|29948.09|0
1651757730000|2022-05-05 13:35:30|29951.63|29951.63|29930.42|29930.42|29951.63|29951.63|29930.42|29930.42|0
1651757740000|2022-05-05 13:35:40|29926.88|29926.88|29923.35|29923.35|29926.88|29926.88|29923.35|29923.35|0
1651757750000|2022-05-05 13:35:50|29930.42|29930.42|29931.32|29931.32|29938.39|29938.39|29926.88|29926.88|0
1651757760000|2022-05-05 13:36:00|29938.39|29938.39|29927.78|29927.78|29938.39|29938.39|29927.78|29927.78|0
1651757770000|2022-05-05 13:36:10|29934.85|29934.85|29924.25|29924.25|29934.85|29934.85|29924.25|29924.25|0
1651757780000|2022-05-05 13:36:20|29920.72|29920.72|29917.18|29917.18|29924.25|29924.25|29917.18|29917.18|0
1651757790000|2022-05-05 13:36:30|29920.72|29920.72|29938.5|29938.5|29942.03|29942.03|29916.58|29916.58|0
1651757800000|2022-05-05 13:36:40|29934.96|29934.96|29920.82|29920.82|29934.96|29934.96|29920.82|29920.82|0
1651757810000|2022-05-05 13:36:50|29913.75|29913.75|29909.92|29909.92|29913.75|29913.75|29906.38|29906.38|0
1651757820000|2022-05-05 13:37:00|29909.62|29909.62|29910.22|29910.22|29910.22|29910.22|29909.62|29909.62|0
1651757830000|2022-05-05 13:37:10|29917.29|29917.29|29910.22|29910.22|29917.29|29917.29|29910.22|29910.22|0
1651757840000|2022-05-05 13:37:20|29909.92|29909.92|29906.08|29906.08|29909.92|29909.92|29906.08|29906.08|0
1651757850000|2022-05-05 13:37:30|29902.55|29902.55|29902.55|29902.55|29902.55|29902.55|29902.55|29902.55|0
1651757860000|2022-05-05 13:37:40|29901.95|29901.95|29898.11|29898.11|29901.95|29901.95|29898.11|29898.11|0
1651757880000|2022-05-05 13:38:00|29891.04|29891.04|29922.86|29922.86|29922.86|29922.86|29891.04|29891.04|0
1651757890000|2022-05-05 13:38:10|29919.32|29919.32|29919.32|29919.32|29926.39|29926.39|29915.79|29915.79|0
1651757900000|2022-05-05 13:38:20|29915.79|29915.79|29915.79|29915.79|29915.79|29915.79|29915.79|29915.79|0
1651757910000|2022-05-05 13:38:30|29922.86|29922.86|29929.93|29929.93|29933.46|29933.46|29919.32|29919.32|0
1651757920000|2022-05-05 13:38:40|29926.39|29926.39|29937|29937|29944.07|29944.07|29926.39|29926.39|0
1651757930000|2022-05-05 13:38:50|29933.46|29933.46|29933.46|29933.46|29933.46|29933.46|29926.39|29926.39|0
1651757940000|2022-05-05 13:39:00|29937|29937|29937|29937|29937|29937|29937|29937|0
1651757950000|2022-05-05 13:39:10|29940.53|29940.53|29940.53|29940.53|29958.21|29958.21|29940.53|29940.53|0
1651757960000|2022-05-05 13:39:20|29947.6|29947.6|29940.53|29940.53|29947.6|29947.6|29940.53|29940.53|0
1651757970000|2022-05-05 13:39:30|29951.14|29951.14|29940.23|29940.23|29951.14|29951.14|29936.7|29936.7|0
1651757980000|2022-05-05 13:39:40|29936.7|29936.7|29947.3|29947.3|29950.84|29950.84|29933.16|29933.16|0
1651757990000|2022-05-05 13:39:50|29943.77|29943.77|29943.77|29943.77|29947.3|29947.3|29943.77|29943.77|0
1651758000000|2022-05-05 13:40:00|29940.23|29940.23|29954.37|29954.37|29954.37|29954.37|29940.23|29940.23|0
1651758010000|2022-05-05 13:40:10|29947.3|29947.3|29947.3|29947.3|29954.37|29954.37|29943.77|29943.77|0
1651758020000|2022-05-05 13:40:20|29943.77|29943.77|29943.77|29943.77|29943.77|29943.77|29943.77|29943.77|0
1651758030000|2022-05-05 13:40:30|29950.84|29950.84|29943.77|29943.77|29950.84|29950.84|29943.77|29943.77|0
1651758040000|2022-05-05 13:40:40|29940.23|29940.23|29940.23|29940.23|29940.23|29940.23|29940.23|29940.23|0
1651758060000|2022-05-05 13:41:00|29940.53|29940.53|29929.93|29929.93|29940.53|29940.53|29929.93|29929.93|0
1651758070000|2022-05-05 13:41:10|29930.23|29930.23|29919.62|29919.62|29930.53|29930.53|29919.62|29919.62|0
1651758090000|2022-05-05 13:41:30|29923.16|29923.16|29926.69|29926.69|29926.69|29926.69|29923.16|29923.16|0
1651758100000|2022-05-05 13:41:40|29926.99|29926.99|29923.46|29923.46|29926.99|29926.99|29923.46|29923.46|0
1651758110000|2022-05-05 13:41:50|29923.7|29923.7|29909.56|29909.56|29923.7|29923.7|29909.56|29909.56|0
1651758120000|2022-05-05 13:42:00|29916.63|29916.63|29913.1|29913.1|29916.63|29916.63|29913.1|29913.1|0
1651758130000|2022-05-05 13:42:10|29909.56|29909.56|29906.03|29906.03|29909.56|29909.56|29906.03|29906.03|0
1651758140000|2022-05-05 13:42:20|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1651758150000|2022-05-05 13:42:30|29913.1|29913.1|29927.24|29927.24|29927.24|29927.24|29909.56|29909.56|0
1651758160000|2022-05-05 13:42:40|29934.3|29934.3|29937.84|29937.84|29937.84|29937.84|29930.77|29930.77|0
1651758170000|2022-05-05 13:42:50|29941.37|29941.37|29934.3|29934.3|29944.91|29944.91|29934.3|29934.3|0
1651758180000|2022-05-05 13:43:00|29934.61|29934.61|29935.09|29935.09|29938.14|29938.14|29931.07|29931.07|0
1651758190000|2022-05-05 13:43:10|29931.55|29931.55|29931.55|29931.55|29931.55|29931.55|29931.55|29931.55|0
1651758200000|2022-05-05 13:43:20|29928.02|29928.02|29928.02|29928.02|29928.02|29928.02|29924.48|29924.48|0
1651758210000|2022-05-05 13:43:30|29924.48|29924.48|29924.48|29924.48|29928.02|29928.02|29924.48|29924.48|0
1651758220000|2022-05-05 13:43:40|29920.95|29920.95|29924.48|29924.48|29924.48|29924.48|29920.95|29920.95|0
1651758240000|2022-05-05 13:44:00|29928.02|29928.02|29920.95|29920.95|29935.09|29935.09|29920.95|29920.95|0
1651758260000|2022-05-05 13:44:20|29913.88|29913.88|29906.81|29906.81|29913.88|29913.88|29906.81|29906.81|0
1651758270000|2022-05-05 13:44:30|29903.28|29903.28|29906.21|29906.21|29906.21|29906.21|29902.67|29902.67|0
1651758280000|2022-05-05 13:44:40|29899.14|29899.14|29898.73|29898.73|29899.14|29899.14|29898.73|29898.73|0
1651758290000|2022-05-05 13:44:50|29895.19|29895.19|29898.25|29898.25|29901.78|29901.78|29894.71|29894.71|0
1651758300000|2022-05-05 13:45:00|29901.78|29901.78|29912.08|29912.08|29912.39|29912.39|29901.78|29901.78|0
1651758310000|2022-05-05 13:45:10|29905.01|29905.01|29905.01|29905.01|29905.01|29905.01|29905.01|29905.01|0
1651758320000|2022-05-05 13:45:20|29912.08|29912.08|29908.55|29908.55|29915.62|29915.62|29908.55|29908.55|0
1651758330000|2022-05-05 13:45:30|29912.08|29912.08|29922.69|29922.69|29922.69|29922.69|29912.08|29912.08|0
1651758340000|2022-05-05 13:45:40|29919.15|29919.15|29915.32|29915.32|29919.15|29919.15|29915.32|29915.32|0
1651758350000|2022-05-05 13:45:50|29915.11|29915.11|29915.11|29915.11|29922.18|29922.18|29915.11|29915.11|0
1651758360000|2022-05-05 13:46:00|29914.81|29914.81|29914.81|29914.81|29914.81|29914.81|29914.81|29914.81|0
1651758370000|2022-05-05 13:46:10|29911.28|29911.28|29914.81|29914.81|29914.81|29914.81|29911.28|29911.28|0
1651758380000|2022-05-05 13:46:20|29907.74|29907.74|29918.55|29918.55|29918.55|29918.55|29907.74|29907.74|0
1651758390000|2022-05-05 13:46:30|29911.48|29911.48|29911.48|29911.48|29911.48|29911.48|29911.48|29911.48|0
1651758400000|2022-05-05 13:46:40|29907.95|29907.95|29907.95|29907.95|29907.95|29907.95|29907.95|29907.95|0
1651758410000|2022-05-05 13:46:50|29904.41|29904.41|29915.32|29915.32|29918.85|29918.85|29904.41|29904.41|0
1651758420000|2022-05-05 13:47:00|29908.25|29908.25|29915.32|29915.32|29918.85|29918.85|29908.25|29908.25|0
1651758430000|2022-05-05 13:47:10|29911.78|29911.78|29915.08|29915.08|29915.08|29915.08|29911.78|29911.78|0
1651758440000|2022-05-05 13:47:20|29911.54|29911.54|29918.61|29918.61|29922.15|29922.15|29911.54|29911.54|0
1651758450000|2022-05-05 13:47:30|29922.15|29922.15|29915.08|29915.08|29922.15|29922.15|29911.54|29911.54|0
1651758460000|2022-05-05 13:47:40|29911.54|29911.54|29907.6|29907.6|29918.61|29918.61|29907.6|29907.6|0
1651758470000|2022-05-05 13:47:50|29904.06|29904.06|29904.06|29904.06|29904.06|29904.06|29904.06|29904.06|0
1651758480000|2022-05-05 13:48:00|29911.13|29911.13|29925.27|29925.27|29925.27|29925.27|29911.13|29911.13|0
1651758490000|2022-05-05 13:48:10|29921.74|29921.74|29925.27|29925.27|29928.81|29928.81|29921.74|29921.74|0
1651758500000|2022-05-05 13:48:20|29928.81|29928.81|29924.31|29924.31|29928.81|29928.81|29924.31|29924.31|0
1651758510000|2022-05-05 13:48:30|29924.61|29924.61|29924.61|29924.61|29924.61|29924.61|29924.61|29924.61|0
1651758520000|2022-05-05 13:48:40|29925.02|29925.02|29920.67|29920.67|29925.02|29925.02|29920.67|29920.67|0
1651758530000|2022-05-05 13:48:50|29919.77|29919.77|29919.77|29919.77|29919.77|29919.77|29919.77|29919.77|0
1651758540000|2022-05-05 13:49:00|29916.23|29916.23|29926.84|29926.84|29930.37|29930.37|29916.23|29916.23|0
1651758550000|2022-05-05 13:49:10|29923.3|29923.3|29923.06|29923.06|29923.3|29923.3|29923.06|29923.06|0
1651758560000|2022-05-05 13:49:20|29926.59|29926.59|29926.59|29926.59|29930.13|29930.13|29926.59|29926.59|0
1651758580000|2022-05-05 13:49:40|29933.66|29933.66|29937.2|29937.2|29937.2|29937.2|29933.66|29933.66|0
1651758590000|2022-05-05 13:49:50|29933.66|29933.66|29926.59|29926.59|29933.66|29933.66|29926.59|29926.59|0
1651758600000|2022-05-05 13:50:00|29919.52|29919.52|29919.52|29919.52|29919.52|29919.52|29919.52|29919.52|0
1651758630000|2022-05-05 13:50:30|29919.93|29919.93|29912.86|29912.86|29919.93|29919.93|29912.86|29912.86|0
1651758640000|2022-05-05 13:50:40|29916.4|29916.4|29934.37|29934.37|29934.37|29934.37|29916.4|29916.4|0
1651758650000|2022-05-05 13:50:50|29930.84|29930.84|29930.84|29930.84|29930.84|29930.84|29930.84|29930.84|0
1651758660000|2022-05-05 13:51:00|29927.3|29927.3|29930.84|29930.84|29934.37|29934.37|29927.3|29927.3|0
1651758670000|2022-05-05 13:51:10|29931.14|29931.14|29938.21|29938.21|29942.05|29942.05|29931.14|29931.14|0
1651758680000|2022-05-05 13:51:20|29938.51|29938.51|29934.98|29934.98|29938.51|29938.51|29934.98|29934.98|0
1651758690000|2022-05-05 13:51:30|29938.51|29938.51|29949.12|29949.12|29952.65|29952.65|29938.51|29938.51|0
1651758700000|2022-05-05 13:51:40|29942.05|29942.05|29959.72|29959.72|29959.72|29959.72|29942.05|29942.05|0
1651758710000|2022-05-05 13:51:50|29956.19|29956.19|29959.61|29959.61|29963.15|29963.15|29956.19|29956.19|0
1651758720000|2022-05-05 13:52:00|29959.31|29959.31|29955.78|29955.78|29959.31|29959.31|29955.78|29955.78|0
1651758730000|2022-05-05 13:52:10|29952.24|29952.24|29951.94|29951.94|29955.47|29955.47|29951.94|29951.94|0
1651758740000|2022-05-05 13:52:20|29948.4|29948.4|29955.47|29955.47|29955.47|29955.47|29948.4|29948.4|0
1651758750000|2022-05-05 13:52:30|29951.94|29951.94|29940.73|29940.73|29951.94|29951.94|29940.73|29940.73|0
1651758760000|2022-05-05 13:52:40|29937.2|29937.2|29933.96|29933.96|29937.5|29937.5|29933.96|29933.96|0
1651758770000|2022-05-05 13:52:50|29941.03|29941.03|29941.03|29941.03|29944.57|29944.57|29941.03|29941.03|0
1651758780000|2022-05-05 13:53:00|29944.57|29944.57|29933.96|29933.96|29944.57|29944.57|29933.96|29933.96|0
1651758790000|2022-05-05 13:53:10|29934.27|29934.27|29934.27|29934.27|29937.8|29937.8|29934.27|29934.27|0
1651758800000|2022-05-05 13:53:20|29944.87|29944.87|29941.34|29941.34|29944.87|29944.87|29934.27|29934.27|0
1651758810000|2022-05-05 13:53:30|29937.8|29937.8|29934.27|29934.27|29941.34|29941.34|29934.27|29934.27|0
1651758820000|2022-05-05 13:53:40|29930.73|29930.73|29927|29927|29930.73|29930.73|29923.06|29923.06|0
1651758830000|2022-05-05 13:53:50|29923.47|29923.47|29930.54|29930.54|29930.54|29930.54|29923.47|29923.47|0
1651758840000|2022-05-05 13:54:00|29923.47|29923.47|29912.86|29912.86|29923.47|29923.47|29912.86|29912.86|0
1651758850000|2022-05-05 13:54:10|29902.26|29902.26|29916.1|29916.1|29930.54|29930.54|29902.26|29902.26|0
1651758860000|2022-05-05 13:54:20|29912.56|29912.56|29909.03|29909.03|29912.56|29912.56|29909.03|29909.03|0
1651758870000|2022-05-05 13:54:30|29912.56|29912.56|29908.73|29908.73|29912.56|29912.56|29908.73|29908.73|0
1651758880000|2022-05-05 13:54:40|29912.26|29912.26|29908.73|29908.73|29912.26|29912.26|29908.73|29908.73|0
1651758890000|2022-05-05 13:54:50|29908.32|29908.32|29908.32|29908.32|29908.32|29908.32|29908.32|29908.32|0
1651758900000|2022-05-05 13:55:00|29915.39|29915.39|29915.09|29915.09|29918.92|29918.92|29911.85|29911.85|0
1651758910000|2022-05-05 13:55:10|29914.79|29914.79|29911.25|29911.25|29918.32|29918.32|29911.25|29911.25|0
1651758930000|2022-05-05 13:55:30|29910.95|29910.95|29907.42|29907.42|29910.95|29910.95|29907.42|29907.42|0
1651758940000|2022-05-05 13:55:40|29903.88|29903.88|29896.81|29896.81|29903.88|29903.88|29896.81|29896.81|0
1651758950000|2022-05-05 13:55:50|29896.33|29896.33|29896.33|29896.33|29896.33|29896.33|29896.33|29896.33|0
1651758960000|2022-05-05 13:56:00|29896.93|29896.93|29896.93|29896.93|29896.93|29896.93|29896.93|29896.93|0
1651758970000|2022-05-05 13:56:10|29900.47|29900.47|29893.4|29893.4|29900.47|29900.47|29893.4|29893.4|0
1651758980000|2022-05-05 13:56:20|29889.86|29889.86|29889.86|29889.86|29889.86|29889.86|29889.86|29889.86|0
1651758990000|2022-05-05 13:56:30|29896.93|29896.93|29893.09|29893.09|29896.93|29896.93|29893.09|29893.09|0
1651759000000|2022-05-05 13:56:40|29889.56|29889.56|29889.56|29889.56|29889.56|29889.56|29889.56|29889.56|0
1651759010000|2022-05-05 13:56:50|29893.09|29893.09|29904|29904|29904|29904|29889.56|29889.56|0
1651759020000|2022-05-05 13:57:00|29904.3|29904.3|29911.67|29911.67|29918.74|29918.74|29904.3|29904.3|0
1651759030000|2022-05-05 13:57:10|29915.21|29915.21|29918.44|29918.44|29921.97|29921.97|29914.91|29914.91|0
1651759040000|2022-05-05 13:57:20|29911.37|29911.37|29911.37|29911.37|29911.37|29911.37|29911.37|29911.37|0
1651759050000|2022-05-05 13:57:30|29900.77|29900.77|29897.53|29897.53|29901.07|29901.07|29897.53|29897.53|0
1651759060000|2022-05-05 13:57:40|29896.71|29896.71|29897.01|29897.01|29897.01|29897.01|29896.71|29896.71|0
1651759070000|2022-05-05 13:57:50|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|0
1651759090000|2022-05-05 13:58:10|29904.08|29904.08|29911.45|29911.45|29914.99|29914.99|29904.08|29904.08|0
1651759100000|2022-05-05 13:58:20|29914.99|29914.99|29918.04|29918.04|29918.04|29918.04|29914.5|29914.5|0
1651759120000|2022-05-05 13:58:40|29925.11|29925.11|29925.11|29925.11|29925.11|29925.11|29925.11|29925.11|0
1651759130000|2022-05-05 13:58:50|29921.57|29921.57|29918.04|29918.04|29921.57|29921.57|29918.04|29918.04|0
1651759150000|2022-05-05 13:59:10|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|0
1651759170000|2022-05-05 13:59:30|29925.11|29925.11|29922.17|29922.17|29925.71|29925.71|29922.17|29922.17|0
1651759180000|2022-05-05 13:59:40|29925.71|29925.71|29929.24|29929.24|29929.24|29929.24|29925.71|29925.71|0
1651759190000|2022-05-05 13:59:50|29928.94|29928.94|29928.94|29928.94|29928.94|29928.94|29928.94|29928.94|0
1651759200000|2022-05-05 14:00:00|29921.87|29921.87|29915.21|29915.21|29922.28|29922.28|29914.8|29914.8|0
1651759220000|2022-05-05 14:00:20|29908.14|29908.14|29908.96|29908.96|29908.96|29908.96|29908.14|29908.14|0
1651759230000|2022-05-05 14:00:30|29909.26|29909.26|29905.73|29905.73|29909.56|29909.56|29905.73|29905.73|0
1651759250000|2022-05-05 14:00:50|29902.19|29902.19|29906.03|29906.03|29906.03|29906.03|29902.19|29902.19|0
1651759260000|2022-05-05 14:01:00|29905.73|29905.73|29926.94|29926.94|29926.94|29926.94|29905.73|29905.73|0
1651759270000|2022-05-05 14:01:10|29919.87|29919.87|29919.87|29919.87|29919.87|29919.87|29919.87|29919.87|0
1651759280000|2022-05-05 14:01:20|29916.33|29916.33|29916.33|29916.33|29916.33|29916.33|29916.33|29916.33|0
1651759290000|2022-05-05 14:01:30|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|0
1651759300000|2022-05-05 14:01:40|29913.1|29913.1|29922.99|29922.99|29922.99|29922.99|29912.39|29912.39|0
1651759310000|2022-05-05 14:01:50|29926.53|29926.53|29933.6|29933.6|29933.6|29933.6|29922.99|29922.99|0
1651759320000|2022-05-05 14:02:00|29937.13|29937.13|29937.13|29937.13|29937.13|29937.13|29937.13|29937.13|0
1651759330000|2022-05-05 14:02:10|29940.67|29940.67|29940.67|29940.67|29940.67|29940.67|29940.67|29940.67|0
1651759360000|2022-05-05 14:02:40|29944.2|29944.2|29944.5|29944.5|29945.1|29945.1|29944.2|29944.2|0
1651759400000|2022-05-05 14:03:20|29948.04|29948.04|29940.97|29940.97|29948.04|29948.04|29940.97|29940.97|0
1651759410000|2022-05-05 14:03:30|29933.9|29933.9|29930.06|29930.06|29933.9|29933.9|29930.06|29930.06|0
1651759420000|2022-05-05 14:03:40|29926.53|29926.53|29926.53|29926.53|29926.53|29926.53|29926.53|29926.53|0
1651759440000|2022-05-05 14:04:00|29930.06|29930.06|29930.06|29930.06|29930.06|29930.06|29930.06|29930.06|0
1651759450000|2022-05-05 14:04:10|29926.53|29926.53|29926.53|29926.53|29926.53|29926.53|29926.53|29926.53|0
1651759470000|2022-05-05 14:04:30|29922.99|29922.99|29922.69|29922.69|29922.99|29922.99|29922.69|29922.69|0
1651759480000|2022-05-05 14:04:40|29922.39|29922.39|29918.86|29918.86|29922.39|29922.39|29918.86|29918.86|0
1651759490000|2022-05-05 14:04:50|29925.93|29925.93|29922.39|29922.39|29925.93|29925.93|29922.39|29922.39|0
1651759500000|2022-05-05 14:05:00|29915.32|29915.32|29915.32|29915.32|29915.32|29915.32|29915.32|29915.32|0
1651759510000|2022-05-05 14:05:10|29911.79|29911.79|29899.57|29899.57|29911.79|29911.79|29899.57|29899.57|0
1651759520000|2022-05-05 14:05:20|29903.11|29903.11|29910.48|29910.48|29914.01|29914.01|29899.57|29899.57|0
1651759530000|2022-05-05 14:05:30|29903.41|29903.41|29903.41|29903.41|29903.41|29903.41|29903.41|29903.41|0
1651759540000|2022-05-05 14:05:40|29910.48|29910.48|29910.48|29910.48|29910.48|29910.48|29910.48|29910.48|0
1651759550000|2022-05-05 14:05:50|29906.94|29906.94|29918.26|29918.26|29922.09|29922.09|29906.94|29906.94|0
1651759560000|2022-05-05 14:06:00|29914.72|29914.72|29915.13|29915.13|29915.13|29915.13|29914.72|29914.72|0
1651759570000|2022-05-05 14:06:10|29918.67|29918.67|29937.24|29937.24|29937.24|29937.24|29918.67|29918.67|0
1651759580000|2022-05-05 14:06:20|29940.78|29940.78|29944.31|29944.31|29944.31|29944.31|29940.78|29940.78|0
1651759590000|2022-05-05 14:06:30|29944.01|29944.01|29947.85|29947.85|29947.85|29947.85|29944.01|29944.01|0
1651759600000|2022-05-05 14:06:40|29954.92|29954.92|29954.92|29954.92|29954.92|29954.92|29954.92|29954.92|0
1651759610000|2022-05-05 14:06:50|29947.85|29947.85|29947.85|29947.85|29947.85|29947.85|29947.85|29947.85|0
1651759620000|2022-05-05 14:07:00|29951.38|29951.38|29947.85|29947.85|29951.38|29951.38|29947.85|29947.85|0
1651759630000|2022-05-05 14:07:10|29944.31|29944.31|29944.31|29944.31|29944.31|29944.31|29944.31|29944.31|0
1651759640000|2022-05-05 14:07:20|29940.78|29940.78|29937.24|29937.24|29940.78|29940.78|29937.24|29937.24|0
1651759650000|2022-05-05 14:07:30|29936.94|29936.94|29936.94|29936.94|29940.48|29940.48|29936.94|29936.94|0
1651759670000|2022-05-05 14:07:50|29929.87|29929.87|29926.04|29926.04|29929.87|29929.87|29926.04|29926.04|0
1651759690000|2022-05-05 14:08:10|29918.97|29918.97|29917.46|29917.46|29919.27|29919.27|29917.46|29917.46|0
1651759700000|2022-05-05 14:08:20|29917.05|29917.05|29915.83|29915.83|29917.05|29917.05|29915.83|29915.83|0
1651759710000|2022-05-05 14:08:30|29912.29|29912.29|29912.29|29912.29|29912.29|29912.29|29912.29|29912.29|0
1651759720000|2022-05-05 14:08:40|29908.76|29908.76|29904.02|29904.02|29908.76|29908.76|29900.48|29900.48|0
1651759730000|2022-05-05 14:08:50|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|0
1651759740000|2022-05-05 14:09:00|29896.95|29896.95|29904.84|29904.84|29904.84|29904.84|29896.95|29896.95|0
1651759750000|2022-05-05 14:09:10|29904.24|29904.24|29903.94|29903.94|29904.24|29904.24|29903.94|29903.94|0
1651759760000|2022-05-05 14:09:20|29904.24|29904.24|29897.17|29897.17|29904.24|29904.24|29897.17|29897.17|0
1651759770000|2022-05-05 14:09:30|29896.57|29896.57|29903.64|29903.64|29903.64|29903.64|29896.57|29896.57|0
1651759780000|2022-05-05 14:09:40|29907.17|29907.17|29911.31|29911.31|29911.31|29911.31|29907.17|29907.17|0
1651759800000|2022-05-05 14:10:00|29910.9|29910.9|29910.49|29910.49|29910.9|29910.9|29910.49|29910.49|0
1651759810000|2022-05-05 14:10:10|29903.42|29903.42|29896.35|29896.35|29903.42|29903.42|29896.35|29896.35|0
1651759820000|2022-05-05 14:10:20|29892.81|29892.81|29899.88|29899.88|29899.88|29899.88|29892.81|29892.81|0
1651759830000|2022-05-05 14:10:30|29896.35|29896.35|29896.35|29896.35|29896.35|29896.35|29896.35|29896.35|0
1651759840000|2022-05-05 14:10:40|29899.88|29899.88|29896.35|29896.35|29903.42|29903.42|29896.35|29896.35|0
1651759850000|2022-05-05 14:10:50|29892.81|29892.81|29889.28|29889.28|29892.81|29892.81|29889.28|29889.28|0
1651759860000|2022-05-05 14:11:00|29892.81|29892.81|29896.35|29896.35|29896.35|29896.35|29889.28|29889.28|0
1651759870000|2022-05-05 14:11:10|29899.88|29899.88|29903.72|29903.72|29907.25|29907.25|29899.88|29899.88|0
1651759880000|2022-05-05 14:11:20|29907.25|29907.25|29910.79|29910.79|29910.79|29910.79|29907.25|29907.25|0
1651759910000|2022-05-05 14:11:50|29907.25|29907.25|29888.61|29888.61|29907.25|29907.25|29888.61|29888.61|0
1651759920000|2022-05-05 14:12:00|29892.15|29892.15|29888.61|29888.61|29892.15|29892.15|29888.61|29888.61|0
1651759930000|2022-05-05 14:12:10|29885.08|29885.08|29885.08|29885.08|29885.08|29885.08|29885.08|29885.08|0
1651759940000|2022-05-05 14:12:20|29888.61|29888.61|29888.61|29888.61|29888.61|29888.61|29888.61|29888.61|0
1651759950000|2022-05-05 14:12:30|29885.08|29885.08|29885.08|29885.08|29885.08|29885.08|29881.54|29881.54|0
1651759960000|2022-05-05 14:12:40|29885.49|29885.49|29885.73|29885.73|29885.73|29885.73|29885.49|29885.49|0
1651759970000|2022-05-05 14:12:50|29885.97|29885.97|29889.5|29889.5|29889.5|29889.5|29885.97|29885.97|0
1651759980000|2022-05-05 14:13:00|29896.57|29896.57|29896.57|29896.57|29896.57|29896.57|29896.57|29896.57|0
1651759990000|2022-05-05 14:13:10|29900.11|29900.11|29906.88|29906.88|29906.88|29906.88|29899.81|29899.81|0
1651760000000|2022-05-05 14:13:20|29907.18|29907.18|29896.57|29896.57|29907.18|29907.18|29896.57|29896.57|0
1651760020000|2022-05-05 14:13:40|29903.64|29903.64|29911.12|29911.12|29911.12|29911.12|29903.64|29903.64|0
1651760030000|2022-05-05 14:13:50|29914.66|29914.66|29914.66|29914.66|29914.66|29914.66|29914.66|29914.66|0
1651760040000|2022-05-05 14:14:00|29914.96|29914.96|29925.56|29925.56|29925.56|29925.56|29914.96|29914.96|0
1651760050000|2022-05-05 14:14:10|29918.49|29918.49|29918.49|29918.49|29918.49|29918.49|29918.49|29918.49|0
1651760060000|2022-05-05 14:14:20|29914.96|29914.96|29916.16|29916.16|29916.16|29916.16|29914.96|29914.96|0
1651760070000|2022-05-05 14:14:30|29926.77|29926.77|29934.14|29934.14|29934.14|29934.14|29926.46|29926.46|0
1651760080000|2022-05-05 14:14:40|29930.6|29930.6|29926.46|29926.46|29930.6|29930.6|29926.46|29926.46|0
1651760090000|2022-05-05 14:14:50|29930|29930|29933.53|29933.53|29933.53|29933.53|29930|29930|0
1651760100000|2022-05-05 14:15:00|29930|29930|29937.37|29937.37|29937.37|29937.37|29930|29930|0
1651760110000|2022-05-05 14:15:10|29940.91|29940.91|29937.37|29937.37|29940.91|29940.91|29937.37|29937.37|0
1651760120000|2022-05-05 14:15:20|29944.44|29944.44|29944.44|29944.44|29944.44|29944.44|29944.44|29944.44|0
1651760130000|2022-05-05 14:15:30|29944.14|29944.14|29940.6|29940.6|29944.14|29944.14|29940.6|29940.6|0
1651760140000|2022-05-05 14:15:40|29937.07|29937.07|29937.48|29937.48|29937.48|29937.48|29937.07|29937.07|0
1651760150000|2022-05-05 14:15:50|29933.94|29933.94|29933.94|29933.94|29933.94|29933.94|29933.94|29933.94|0
1651760160000|2022-05-05 14:16:00|29930.41|29930.41|29926.87|29926.87|29930.41|29930.41|29926.87|29926.87|0
1651760170000|2022-05-05 14:16:10|29930.41|29930.41|29930.41|29930.41|29930.41|29930.41|29930.41|29930.41|0
1651760180000|2022-05-05 14:16:20|29937.48|29937.48|29941.01|29941.01|29941.01|29941.01|29937.48|29937.48|0
1651760200000|2022-05-05 14:16:40|29933.94|29933.94|29941.01|29941.01|29941.01|29941.01|29933.94|29933.94|0
1651760210000|2022-05-05 14:16:50|29948.08|29948.08|29948.08|29948.08|29948.08|29948.08|29948.08|29948.08|0
1651760220000|2022-05-05 14:17:00|29940.71|29940.71|29951.62|29951.62|29951.62|29951.62|29940.71|29940.71|0
1651760230000|2022-05-05 14:17:10|29955.15|29955.15|29955.86|29955.86|29955.86|29955.86|29955.15|29955.15|0
1651760240000|2022-05-05 14:17:20|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|0
1651760250000|2022-05-05 14:17:30|29970|29970|29970|29970|29970|29970|29970|29970|0
1651760260000|2022-05-05 14:17:40|29962.93|29962.93|29955.86|29955.86|29962.93|29962.93|29955.86|29955.86|0
1651760290000|2022-05-05 14:18:10|29945.26|29945.26|29941.72|29941.72|29948.79|29948.79|29941.72|29941.72|0
1651760300000|2022-05-05 14:18:20|29948.79|29948.79|29948.79|29948.79|29948.79|29948.79|29948.79|29948.79|0
1651760310000|2022-05-05 14:18:30|29941.72|29941.72|29938.19|29938.19|29941.72|29941.72|29938.19|29938.19|0
1651760320000|2022-05-05 14:18:40|29934.65|29934.65|29934.65|29934.65|29934.65|29934.65|29934.65|29934.65|0
1651760330000|2022-05-05 14:18:50|29938.19|29938.19|29938.19|29938.19|29938.19|29938.19|29938.19|29938.19|0
1651760350000|2022-05-05 14:19:10|29941.72|29941.72|29931.12|29931.12|29941.72|29941.72|29931.12|29931.12|0
1651760360000|2022-05-05 14:19:20|29941.72|29941.72|29941.72|29941.72|29945.26|29945.26|29941.72|29941.72|0
1651760380000|2022-05-05 14:19:40|29941.42|29941.42|29941.42|29941.42|29941.42|29941.42|29941.42|29941.42|0
1651760400000|2022-05-05 14:20:00|29941.01|29941.01|29941.01|29941.01|29941.01|29941.01|29941.01|29941.01|0
1651760420000|2022-05-05 14:20:20|29940.41|29940.41|29928.91|29928.91|29940.41|29940.41|29928.91|29928.91|0
1651760430000|2022-05-05 14:20:30|29935.98|29935.98|29939.52|29939.52|29939.52|29939.52|29935.98|29935.98|0
1651760440000|2022-05-05 14:20:40|29932.45|29932.45|29932.45|29932.45|29932.45|29932.45|29932.45|29932.45|0
1651760450000|2022-05-05 14:20:50|29935.98|29935.98|29942.23|29942.23|29942.23|29942.23|29935.17|29935.17|0
1651760470000|2022-05-05 14:21:10|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|0
1651760490000|2022-05-05 14:21:30|29938.1|29938.1|29930.73|29930.73|29938.1|29938.1|29930.73|29930.73|0
1651760500000|2022-05-05 14:21:40|29927.19|29927.19|29927.19|29927.19|29927.19|29927.19|29927.19|29927.19|0
1651760520000|2022-05-05 14:22:00|29926.89|29926.89|29923.36|29923.36|29926.89|29926.89|29923.36|29923.36|0
1651760530000|2022-05-05 14:22:10|29919.82|29919.82|29918.92|29918.92|29919.82|29919.82|29918.92|29918.92|0
1651760550000|2022-05-05 14:22:30|29918.51|29918.51|29918.51|29918.51|29918.51|29918.51|29918.51|29918.51|0
1651760560000|2022-05-05 14:22:40|29918.21|29918.21|29918.21|29918.21|29918.21|29918.21|29918.21|29918.21|0
1651760570000|2022-05-05 14:22:50|29917.73|29917.73|29913.95|29913.95|29917.73|29917.73|29913.95|29913.95|0
1651760590000|2022-05-05 14:23:10|29913.65|29913.65|29913.65|29913.65|29913.65|29913.65|29913.65|29913.65|0
1651760600000|2022-05-05 14:23:20|29903.05|29903.05|29903.05|29903.05|29903.05|29903.05|29899.51|29899.51|0
1651760610000|2022-05-05 14:23:30|29899.51|29899.51|29899.51|29899.51|29899.51|29899.51|29899.51|29899.51|0
1651760620000|2022-05-05 14:23:40|29892.44|29892.44|29895.98|29895.98|29895.98|29895.98|29892.44|29892.44|0
1651760630000|2022-05-05 14:23:50|29895.68|29895.68|29895.68|29895.68|29895.68|29895.68|29895.68|29895.68|0
1651760640000|2022-05-05 14:24:00|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29891.84|29891.84|0
1651760660000|2022-05-05 14:24:20|29891.84|29891.84|29891.84|29891.84|29895.38|29895.38|29891.84|29891.84|0
1651760670000|2022-05-05 14:24:30|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|0
1651760690000|2022-05-05 14:24:50|29884.77|29884.77|29881.24|29881.24|29884.77|29884.77|29881.24|29881.24|0
1651760700000|2022-05-05 14:25:00|29898.91|29898.91|29884.17|29884.17|29898.91|29898.91|29884.17|29884.17|0
1651760710000|2022-05-05 14:25:10|29887.7|29887.7|29884.17|29884.17|29887.7|29887.7|29884.17|29884.17|0
1651760720000|2022-05-05 14:25:20|29891.24|29891.24|29886.89|29886.89|29891.24|29891.24|29886.89|29886.89|0
1651760740000|2022-05-05 14:25:40|29887.13|29887.13|29887.13|29887.13|29887.13|29887.13|29887.13|29887.13|0
1651760770000|2022-05-05 14:26:10|29886.72|29886.72|29886.23|29886.23|29886.72|29886.72|29886.23|29886.23|0
1651760790000|2022-05-05 14:26:30|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|0
1651760800000|2022-05-05 14:26:40|29896.84|29896.84|29896.84|29896.84|29896.84|29896.84|29893.3|29893.3|0
1651760810000|2022-05-05 14:26:50|29900.37|29900.37|29900.97|29900.97|29903.91|29903.91|29896.84|29896.84|0
1651760820000|2022-05-05 14:27:00|29900.67|29900.67|29893.9|29893.9|29900.67|29900.67|29893.6|29893.6|0
1651760830000|2022-05-05 14:27:10|29893.6|29893.6|29905.74|29905.74|29905.74|29905.74|29893.6|29893.6|0
1651760840000|2022-05-05 14:27:20|29906.15|29906.15|29913.63|29913.63|29913.63|29913.63|29902.61|29902.61|0
1651760860000|2022-05-05 14:27:40|29913.93|29913.93|29910.39|29910.39|29913.93|29913.93|29910.39|29910.39|0
1651760890000|2022-05-05 14:28:10|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|29903.32|0
1651760900000|2022-05-05 14:28:20|29906.86|29906.86|29910.39|29910.39|29910.39|29910.39|29906.86|29906.86|0
1651760910000|2022-05-05 14:28:30|29903.32|29903.32|29895.95|29895.95|29903.32|29903.32|29895.95|29895.95|0
1651760920000|2022-05-05 14:28:40|29892.42|29892.42|29892.42|29892.42|29892.42|29892.42|29892.42|29892.42|0
1651760930000|2022-05-05 14:28:50|29892.83|29892.83|29896.36|29896.36|29896.36|29896.36|29892.83|29892.83|0
1651760940000|2022-05-05 14:29:00|29896.06|29896.06|29896.06|29896.06|29896.06|29896.06|29896.06|29896.06|0
1651760950000|2022-05-05 14:29:10|29888.99|29888.99|29891.71|29891.71|29892.53|29892.53|29888.99|29888.99|0
1651760960000|2022-05-05 14:29:20|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|0
1651760970000|2022-05-05 14:29:30|29888.58|29888.58|29885.05|29885.05|29888.58|29888.58|29885.05|29885.05|0
1651760980000|2022-05-05 14:29:40|29888.58|29888.58|29888.58|29888.58|29888.58|29888.58|29885.05|29885.05|0
1651761000000|2022-05-05 14:30:00|29881.51|29881.51|29881.21|29881.21|29881.51|29881.51|29881.21|29881.21|0
1651761010000|2022-05-05 14:30:10|29885.05|29885.05|29884.23|29884.23|29885.05|29885.05|29884.23|29884.23|0
1651761020000|2022-05-05 14:30:20|29887.76|29887.76|29887.76|29887.76|29887.76|29887.76|29887.76|29887.76|0
1651761030000|2022-05-05 14:30:30|29880.69|29880.69|29877.16|29877.16|29887.76|29887.76|29877.16|29877.16|0
1651761040000|2022-05-05 14:30:40|29884.23|29884.23|29884.83|29884.83|29884.83|29884.83|29884.23|29884.23|0
1651761060000|2022-05-05 14:31:00|29888.36|29888.36|29899.08|29899.08|29899.08|29899.08|29888.36|29888.36|0
1651761070000|2022-05-05 14:31:10|29895.54|29895.54|29888.47|29888.47|29895.54|29895.54|29888.47|29888.47|0
1651761080000|2022-05-05 14:31:20|29887.99|29887.99|29884.45|29884.45|29887.99|29887.99|29884.45|29884.45|0
1651761090000|2022-05-05 14:31:30|29884.21|29884.21|29884.21|29884.21|29884.21|29884.21|29884.21|29884.21|0
1651761100000|2022-05-05 14:31:40|29887.75|29887.75|29887.75|29887.75|29887.75|29887.75|29887.75|29887.75|0
1651761110000|2022-05-05 14:31:50|29884.21|29884.21|29884.81|29884.81|29887.75|29887.75|29884.21|29884.21|0
1651761120000|2022-05-05 14:32:00|29884.51|29884.51|29885.11|29885.11|29885.11|29885.11|29884.51|29884.51|0
1651761130000|2022-05-05 14:32:10|29888.65|29888.65|29889.13|29889.13|29889.13|29889.13|29885.11|29885.11|0
1651761140000|2022-05-05 14:32:20|29885.6|29885.6|29878.53|29878.53|29885.6|29885.6|29878.53|29878.53|0
1651761150000|2022-05-05 14:32:30|29877.93|29877.93|29885|29885|29885|29885|29877.93|29877.93|0
1651761160000|2022-05-05 14:32:40|29881.46|29881.46|29874.39|29874.39|29881.46|29881.46|29874.39|29874.39|0
1651761170000|2022-05-05 14:32:50|29867.32|29867.32|29870.86|29870.86|29870.86|29870.86|29867.32|29867.32|0
1651761180000|2022-05-05 14:33:00|29871.16|29871.16|29866.91|29866.91|29871.16|29871.16|29866.91|29866.91|0
1651761190000|2022-05-05 14:33:10|29873.98|29873.98|29863.38|29863.38|29873.98|29873.98|29863.38|29863.38|0
1651761200000|2022-05-05 14:33:20|29863.08|29863.08|29859.54|29859.54|29863.08|29863.08|29859.54|29859.54|0
1651761210000|2022-05-05 14:33:30|29852.47|29852.47|29859.54|29859.54|29859.54|29859.54|29852.06|29852.06|0
1651761220000|2022-05-05 14:33:40|29863.49|29863.49|29867.02|29867.02|29867.02|29867.02|29863.49|29863.49|0
1651761230000|2022-05-05 14:33:50|29870.56|29870.56|29869.66|29869.66|29870.56|29870.56|29869.66|29869.66|0
1651761240000|2022-05-05 14:34:00|29876.73|29876.73|29873.49|29873.49|29880.56|29880.56|29873.49|29873.49|0
1651761250000|2022-05-05 14:34:10|29877.03|29877.03|29880.56|29880.56|29880.56|29880.56|29877.03|29877.03|0
1651761260000|2022-05-05 14:34:20|29887.63|29887.63|29876.43|29876.43|29887.63|29887.63|29876.43|29876.43|0
1651761280000|2022-05-05 14:34:40|29883.49|29883.49|29883.49|29883.49|29887.03|29887.03|29879.96|29879.96|0
1651761290000|2022-05-05 14:34:50|29876.43|29876.43|29883.49|29883.49|29883.49|29883.49|29876.43|29876.43|0
1651761300000|2022-05-05 14:35:00|29887.03|29887.03|29886.79|29886.79|29890.32|29890.32|29886.79|29886.79|0
1651761310000|2022-05-05 14:35:10|29890.32|29890.32|29890.56|29890.56|29894.1|29894.1|29890.32|29890.32|0
1651761320000|2022-05-05 14:35:20|29897.63|29897.63|29894.1|29894.1|29901.17|29901.17|29894.1|29894.1|0
1651761330000|2022-05-05 14:35:30|29897.63|29897.63|29901.17|29901.17|29901.17|29901.17|29897.63|29897.63|0
1651761340000|2022-05-05 14:35:40|29897.63|29897.63|29887.03|29887.03|29897.63|29897.63|29887.03|29887.03|0
1651761350000|2022-05-05 14:35:50|29897.63|29897.63|29918.84|29918.84|29918.84|29918.84|29897.63|29897.63|0
1651761360000|2022-05-05 14:36:00|29925.91|29925.91|29918.84|29918.84|29925.91|29925.91|29918.84|29918.84|0
1651761370000|2022-05-05 14:36:10|29915.31|29915.31|29908.24|29908.24|29915.31|29915.31|29908.24|29908.24|0
1651761380000|2022-05-05 14:36:20|29907.94|29907.94|29900.87|29900.87|29907.94|29907.94|29900.87|29900.87|0
1651761390000|2022-05-05 14:36:30|29900.57|29900.57|29899.6|29899.6|29903.14|29903.14|29899.6|29899.6|0
1651761400000|2022-05-05 14:36:40|29899.19|29899.19|29902.48|29902.48|29902.48|29902.48|29898.95|29898.95|0
1651761410000|2022-05-05 14:36:50|29906.02|29906.02|29903.49|29903.49|29910.97|29910.97|29903.49|29903.49|0
1651761420000|2022-05-05 14:37:00|29910.56|29910.56|29906.62|29906.62|29913.69|29913.69|29906.62|29906.62|0
1651761430000|2022-05-05 14:37:10|29903.08|29903.08|29913.69|29913.69|29913.69|29913.69|29903.08|29903.08|0
1651761440000|2022-05-05 14:37:20|29910.15|29910.15|29913.69|29913.69|29920.76|29920.76|29910.15|29910.15|0
1651761450000|2022-05-05 14:37:30|29913.99|29913.99|29913.99|29913.99|29913.99|29913.99|29913.99|29913.99|0
1651761460000|2022-05-05 14:37:40|29910.45|29910.45|29921.06|29921.06|29921.06|29921.06|29910.45|29910.45|0
1651761470000|2022-05-05 14:37:50|29924.59|29924.59|29917.52|29917.52|29924.59|29924.59|29917.52|29917.52|0
1651761480000|2022-05-05 14:38:00|29924.59|29924.59|29920.46|29920.46|29928.13|29928.13|29920.46|29920.46|0
1651761490000|2022-05-05 14:38:10|29920.16|29920.16|29930.76|29930.76|29930.76|29930.76|29920.16|29920.16|0
1651761500000|2022-05-05 14:38:20|29927.23|29927.23|29919.26|29919.26|29927.23|29927.23|29919.26|29919.26|0
1651761510000|2022-05-05 14:38:30|29915.72|29915.72|29914.52|29914.52|29918.96|29918.96|29914.52|29914.52|0
1651761520000|2022-05-05 14:38:40|29915.12|29915.12|29918.36|29918.36|29918.36|29918.36|29914.52|29914.52|0
1651761530000|2022-05-05 14:38:50|29918.06|29918.06|29925.12|29925.12|29925.12|29925.12|29918.06|29918.06|0
1651761540000|2022-05-05 14:39:00|29925.43|29925.43|29928.96|29928.96|29928.96|29928.96|29921.89|29921.89|0
1651761550000|2022-05-05 14:39:10|29928.66|29928.66|29928.66|29928.66|29932.19|29932.19|29928.66|29928.66|0
1651761560000|2022-05-05 14:39:20|29921.59|29921.59|29918.3|29918.3|29921.59|29921.59|29918.06|29918.06|0
1651761570000|2022-05-05 14:39:30|29914.76|29914.76|29907.09|29907.09|29917.7|29917.7|29907.09|29907.09|0
1651761580000|2022-05-05 14:39:40|29903.56|29903.56|29906.85|29906.85|29907.09|29907.09|29903.56|29903.56|0
1651761590000|2022-05-05 14:39:50|29906.55|29906.55|29899.48|29899.48|29906.55|29906.55|29899.48|29899.48|0
1651761600000|2022-05-05 14:40:00|29895.94|29895.94|29903.01|29903.01|29903.01|29903.01|29895.94|29895.94|0
1651761610000|2022-05-05 14:40:10|29902.6|29902.6|29902.6|29902.6|29906.14|29906.14|29902.6|29902.6|0
1651761620000|2022-05-05 14:40:20|29899.07|29899.07|29906.14|29906.14|29906.14|29906.14|29899.07|29899.07|0
1651761630000|2022-05-05 14:40:30|29906.74|29906.74|29899.67|29899.67|29906.74|29906.74|29899.67|29899.67|0
1651761650000|2022-05-05 14:40:50|29896.14|29896.14|29899.67|29899.67|29899.67|29899.67|29896.14|29896.14|0
1651761660000|2022-05-05 14:41:00|29903.21|29903.21|29903.21|29903.21|29903.21|29903.21|29896.14|29896.14|0
1651761670000|2022-05-05 14:41:10|29906.74|29906.74|29896.14|29896.14|29906.74|29906.74|29896.14|29896.14|0
1651761690000|2022-05-05 14:41:30|29895.83|29895.83|29888.77|29888.77|29895.83|29895.83|29888.77|29888.77|0
1651761700000|2022-05-05 14:41:40|29881.7|29881.7|29888.46|29888.46|29892.3|29892.3|29881.7|29881.7|0
1651761710000|2022-05-05 14:41:50|29884.93|29884.93|29884.93|29884.93|29884.93|29884.93|29884.93|29884.93|0
1651761720000|2022-05-05 14:42:00|29888.46|29888.46|29888.46|29888.46|29888.46|29888.46|29884.93|29884.93|0
1651761730000|2022-05-05 14:42:10|29884.93|29884.93|29877.86|29877.86|29888.46|29888.46|29877.86|29877.86|0
1651761740000|2022-05-05 14:42:20|29881.39|29881.39|29877.86|29877.86|29881.39|29881.39|29877.86|29877.86|0
1651761750000|2022-05-05 14:42:30|29884.93|29884.93|29881.39|29881.39|29884.93|29884.93|29881.39|29881.39|0
1651761760000|2022-05-05 14:42:40|29877.86|29877.86|29875.14|29875.14|29878.68|29878.68|29875.14|29875.14|0
1651761770000|2022-05-05 14:42:50|29882.21|29882.21|29875.14|29875.14|29882.21|29882.21|29875.14|29875.14|0
1651761780000|2022-05-05 14:43:00|29878.68|29878.68|29878.98|29878.98|29878.98|29878.98|29875.14|29875.14|0
1651761790000|2022-05-05 14:43:10|29875.45|29875.45|29883.72|29883.72|29887.25|29887.25|29875.45|29875.45|0
1651761800000|2022-05-05 14:43:20|29887.25|29887.25|29886.65|29886.65|29890.19|29890.19|29886.65|29886.65|0
1651761810000|2022-05-05 14:43:30|29897.26|29897.26|29904.93|29904.93|29904.93|29904.93|29894.32|29894.32|0
1651761820000|2022-05-05 14:43:40|29901.39|29901.39|29902.21|29902.21|29905.75|29905.75|29901.39|29901.39|0
1651761830000|2022-05-05 14:43:50|29898.68|29898.68|29902.21|29902.21|29905.75|29905.75|29898.68|29898.68|0
1651761840000|2022-05-05 14:44:00|29905.75|29905.75|29916.95|29916.95|29916.95|29916.95|29902.21|29902.21|0
1651761850000|2022-05-05 14:44:10|29909.88|29909.88|29910.29|29910.29|29910.29|29910.29|29906.35|29906.35|0
1651761860000|2022-05-05 14:44:20|29910.53|29910.53|29910.78|29910.78|29910.78|29910.78|29910.53|29910.53|0
1651761880000|2022-05-05 14:44:40|29907.24|29907.24|29911.68|29911.68|29911.68|29911.68|29907.24|29907.24|0
1651761890000|2022-05-05 14:44:50|29907.54|29907.54|29907.54|29907.54|29907.54|29907.54|29900.47|29900.47|0
1651761900000|2022-05-05 14:45:00|29906.94|29906.94|29903.41|29903.41|29906.94|29906.94|29899.87|29899.87|0
1651761910000|2022-05-05 14:45:10|29903.1|29903.1|29899.57|29899.57|29903.1|29903.1|29899.57|29899.57|0
1651761920000|2022-05-05 14:45:20|29896.04|29896.04|29892.8|29892.8|29896.04|29896.04|29892.5|29892.5|0
1651761930000|2022-05-05 14:45:30|29893.1|29893.1|29900.17|29900.17|29900.17|29900.17|29893.1|29893.1|0
1651761940000|2022-05-05 14:45:40|29896.64|29896.64|29886.03|29886.03|29896.64|29896.64|29886.03|29886.03|0
1651761950000|2022-05-05 14:45:50|29889.57|29889.57|29893.1|29893.1|29893.1|29893.1|29889.57|29889.57|0
1651761960000|2022-05-05 14:46:00|29892.28|29892.28|29885.21|29885.21|29892.28|29892.28|29885.21|29885.21|0
1651761970000|2022-05-05 14:46:10|29892.28|29892.28|29892.28|29892.28|29892.28|29892.28|29892.28|29892.28|0
1651761980000|2022-05-05 14:46:20|29885.21|29885.21|29881.68|29881.68|29885.21|29885.21|29881.68|29881.68|0
1651761990000|2022-05-05 14:46:30|29888.75|29888.75|29885.21|29885.21|29888.75|29888.75|29881.68|29881.68|0
1651762000000|2022-05-05 14:46:40|29881.68|29881.68|29884.8|29884.8|29885.21|29885.21|29881.68|29881.68|0
1651762010000|2022-05-05 14:46:50|29881.27|29881.27|29880.86|29880.86|29884.39|29884.39|29880.86|29880.86|0
1651762020000|2022-05-05 14:47:00|29880.56|29880.56|29879.96|29879.96|29880.56|29880.56|29879.96|29879.96|0
1651762030000|2022-05-05 14:47:10|29876.42|29876.42|29872.16|29872.16|29876.42|29876.42|29872.16|29872.16|0
1651762040000|2022-05-05 14:47:20|29865.09|29865.09|29865.09|29865.09|29865.09|29865.09|29865.09|29865.09|0
1651762050000|2022-05-05 14:47:30|29864.85|29864.85|29864.44|29864.44|29864.85|29864.85|29864.44|29864.44|0
1651762060000|2022-05-05 14:47:40|29862.34|29862.34|29855.27|29855.27|29862.34|29862.34|29855.27|29855.27|0
1651762070000|2022-05-05 14:47:50|29854.96|29854.96|29847.9|29847.9|29854.96|29854.96|29847.9|29847.9|0
1651762080000|2022-05-05 14:48:00|29851.43|29851.43|29852.03|29852.03|29852.03|29852.03|29847.9|29847.9|0
1651762090000|2022-05-05 14:48:10|29848.5|29848.5|29844.14|29844.14|29848.5|29848.5|29844.14|29844.14|0
1651762100000|2022-05-05 14:48:20|29840.61|29840.61|29830|29830|29840.61|29840.61|29830|29830|0
1651762110000|2022-05-05 14:48:30|29822.93|29822.93|29822.93|29822.93|29822.93|29822.93|29822.93|29822.93|0
1651762120000|2022-05-05 14:48:40|29822.63|29822.63|29819.4|29819.4|29822.93|29822.93|29819.4|29819.4|0
1651762130000|2022-05-05 14:48:50|29815.86|29815.86|29805.26|29805.26|29815.86|29815.86|29805.26|29805.26|0
1651762140000|2022-05-05 14:49:00|29812.33|29812.33|29804.96|29804.96|29815.86|29815.86|29804.96|29804.96|0
1651762150000|2022-05-05 14:49:10|29804.66|29804.66|29801.64|29801.64|29808.6|29808.6|29801.12|29801.12|0
1651762160000|2022-05-05 14:49:20|29798.11|29798.11|29794.57|29794.57|29801.64|29801.64|29794.57|29794.57|0
1651762170000|2022-05-05 14:49:30|29798.11|29798.11|29798.71|29798.71|29802.24|29802.24|29791.04|29791.04|0
1651762180000|2022-05-05 14:49:40|29791.64|29791.64|29791.64|29791.64|29798.71|29798.71|29791.64|29791.64|0
1651762190000|2022-05-05 14:49:50|29788.1|29788.1|29788.1|29788.1|29788.1|29788.1|29788.1|29788.1|0
1651762200000|2022-05-05 14:50:00|29781.03|29781.03|29788.1|29788.1|29788.1|29788.1|29781.03|29781.03|0
1651762210000|2022-05-05 14:50:10|29781.03|29781.03|29788.1|29788.1|29788.1|29788.1|29781.03|29781.03|0
1651762220000|2022-05-05 14:50:20|29795.17|29795.17|29795.17|29795.17|29798.71|29798.71|29788.1|29788.1|0
1651762230000|2022-05-05 14:50:30|29791.64|29791.64|29791.64|29791.64|29791.64|29791.64|29791.64|29791.64|0
1651762240000|2022-05-05 14:50:40|29791.39|29791.39|29791.39|29791.39|29791.39|29791.39|29791.39|29791.39|0
1651762260000|2022-05-05 14:51:00|29794.93|29794.93|29798.46|29798.46|29798.46|29798.46|29794.93|29794.93|0
1651762270000|2022-05-05 14:51:10|29798.77|29798.77|29802.3|29802.3|29802.3|29802.3|29798.77|29798.77|0
1651762280000|2022-05-05 14:51:20|29802.6|29802.6|29818.54|29818.54|29821.77|29821.77|29802.6|29802.6|0
1651762290000|2022-05-05 14:51:30|29822.07|29822.07|29811.77|29811.77|29822.07|29822.07|29811.77|29811.77|0
1651762300000|2022-05-05 14:51:40|29815.3|29815.3|29825.61|29825.61|29825.61|29825.61|29815.3|29815.3|0
1651762310000|2022-05-05 14:51:50|29826.01|29826.01|29826.01|29826.01|29826.01|29826.01|29826.01|29826.01|0
1651762340000|2022-05-05 14:52:20|29826.32|29826.32|29822.78|29822.78|29826.32|29826.32|29822.78|29822.78|0
1651762350000|2022-05-05 14:52:30|29819.25|29819.25|29815.71|29815.71|29819.25|29819.25|29815.71|29815.71|0
1651762360000|2022-05-05 14:52:40|29812.18|29812.18|29811.57|29811.57|29812.18|29812.18|29811.57|29811.57|0
1651762370000|2022-05-05 14:52:50|29804.51|29804.51|29804.2|29804.2|29804.51|29804.51|29804.2|29804.2|0
1651762380000|2022-05-05 14:53:00|29800.67|29800.67|29800.67|29800.67|29807.74|29807.74|29800.67|29800.67|0
1651762390000|2022-05-05 14:53:10|29804.2|29804.2|29807.74|29807.74|29807.74|29807.74|29804.2|29804.2|0
1651762400000|2022-05-05 14:53:20|29807.44|29807.44|29807.44|29807.44|29807.44|29807.44|29807.44|29807.44|0
1651762410000|2022-05-05 14:53:30|29800.37|29800.37|29804.2|29804.2|29804.2|29804.2|29800.37|29800.37|0
1651762420000|2022-05-05 14:53:40|29800.67|29800.67|29799.85|29799.85|29800.67|29800.67|29799.85|29799.85|0
1651762430000|2022-05-05 14:53:50|29799.55|29799.55|29795.71|29795.71|29799.55|29799.55|29795.71|29795.71|0
1651762440000|2022-05-05 14:54:00|29799.25|29799.25|29799.25|29799.25|29802.78|29802.78|29799.25|29799.25|0
1651762450000|2022-05-05 14:54:10|29806.32|29806.32|29802.78|29802.78|29806.32|29806.32|29802.78|29802.78|0
1651762480000|2022-05-05 14:54:40|29809.85|29809.85|29809.85|29809.85|29809.85|29809.85|29809.85|29809.85|0
1651762490000|2022-05-05 14:54:50|29806.32|29806.32|29810.45|29810.45|29810.45|29810.45|29806.02|29806.02|0
1651762500000|2022-05-05 14:55:00|29813.99|29813.99|29824.59|29824.59|29824.59|29824.59|29813.99|29813.99|0
1651762510000|2022-05-05 14:55:10|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|0
1651762520000|2022-05-05 14:55:20|29827.83|29827.83|29839.03|29839.03|29839.03|29839.03|29827.83|29827.83|0
1651762530000|2022-05-05 14:55:30|29842.57|29842.57|29846.35|29846.35|29846.35|29846.35|29842.57|29842.57|0
1651762540000|2022-05-05 14:55:40|29846.65|29846.65|29839.58|29839.58|29846.65|29846.65|29839.58|29839.58|0
1651762550000|2022-05-05 14:55:50|29836.04|29836.04|29828.97|29828.97|29836.04|29836.04|29828.97|29828.97|0
1651762560000|2022-05-05 14:56:00|29828.67|29828.67|29821.6|29821.6|29828.67|29828.67|29821.6|29821.6|0
1651762570000|2022-05-05 14:56:10|29825.14|29825.14|29825.14|29825.14|29825.14|29825.14|29825.14|29825.14|0
1651762580000|2022-05-05 14:56:20|29828.67|29828.67|29830.09|29830.09|29830.09|29830.09|29828.67|29828.67|0
1651762590000|2022-05-05 14:56:30|29829.49|29829.49|29829.49|29829.49|29829.49|29829.49|29829.49|29829.49|0
1651762600000|2022-05-05 14:56:40|29822.42|29822.42|29818.89|29818.89|29822.42|29822.42|29818.89|29818.89|0
1651762610000|2022-05-05 14:56:50|29815.35|29815.35|29814.94|29814.94|29815.35|29815.35|29814.94|29814.94|0
1651762620000|2022-05-05 14:57:00|29822.01|29822.01|29822.01|29822.01|29822.01|29822.01|29822.01|29822.01|0
1651762640000|2022-05-05 14:57:20|29825.55|29825.55|29825.55|29825.55|29825.55|29825.55|29825.55|29825.55|0
1651762650000|2022-05-05 14:57:30|29825.25|29825.25|29828.78|29828.78|29828.78|29828.78|29825.25|29825.25|0
1651762670000|2022-05-05 14:57:50|29839.39|29839.39|29832.32|29832.32|29839.39|29839.39|29832.32|29832.32|0
1651762680000|2022-05-05 14:58:00|29832.62|29832.62|29829.38|29829.38|29832.62|29832.62|29829.08|29829.08|0
1651762690000|2022-05-05 14:58:10|29836.45|29836.45|29833.22|29833.22|29836.45|29836.45|29832.92|29832.92|0
1651762700000|2022-05-05 14:58:20|29832.92|29832.92|29836.45|29836.45|29836.45|29836.45|29832.92|29832.92|0
1651762710000|2022-05-05 14:58:30|29832.92|29832.92|29832.62|29832.62|29832.92|29832.92|29832.62|29832.62|0
1651762720000|2022-05-05 14:58:40|29829.08|29829.08|29829.08|29829.08|29829.08|29829.08|29829.08|29829.08|0
1651762730000|2022-05-05 14:58:50|29832.62|29832.62|29839.69|29839.69|29839.69|29839.69|29832.62|29832.62|0
1651762740000|2022-05-05 14:59:00|29843.22|29843.22|29840.1|29840.1|29843.22|29843.22|29839.69|29839.69|0
1651762750000|2022-05-05 14:59:10|29843.63|29843.63|29843.63|29843.63|29850.7|29850.7|29843.63|29843.63|0
1651762760000|2022-05-05 14:59:20|29847.17|29847.17|29850.7|29850.7|29850.7|29850.7|29847.17|29847.17|0
1651762770000|2022-05-05 14:59:30|29851.19|29851.19|29847.22|29847.22|29851.19|29851.19|29846.92|29846.92|0
1651762780000|2022-05-05 14:59:40|29850.76|29850.76|29850.76|29850.76|29850.76|29850.76|29850.76|29850.76|0
1651762800000|2022-05-05 15:00:00|29850.46|29850.46|29845.8|29845.8|29850.46|29850.46|29845.8|29845.8|0
1651762810000|2022-05-05 15:00:10|29842.27|29842.27|29845.8|29845.8|29845.8|29845.8|29842.27|29842.27|0
1651762840000|2022-05-05 15:00:40|29842.27|29842.27|29842.87|29842.87|29842.87|29842.87|29842.27|29842.27|0
1651762850000|2022-05-05 15:00:50|29849.94|29849.94|29842.87|29842.87|29849.94|29849.94|29842.87|29842.87|0
1651762860000|2022-05-05 15:01:00|29839.33|29839.33|29839.33|29839.33|29839.33|29839.33|29839.33|29839.33|0
1651762880000|2022-05-05 15:01:20|29832.27|29832.27|29832.27|29832.27|29832.27|29832.27|29828.73|29828.73|0
1651762890000|2022-05-05 15:01:30|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|0
1651762900000|2022-05-05 15:01:40|29832.27|29832.27|29832.27|29832.27|29832.27|29832.27|29832.27|29832.27|0
1651762920000|2022-05-05 15:02:00|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|0
1651762930000|2022-05-05 15:02:10|29825.2|29825.2|29813.99|29813.99|29825.2|29825.2|29813.99|29813.99|0
1651762950000|2022-05-05 15:02:30|29813.69|29813.69|29806.32|29806.32|29813.69|29813.69|29806.32|29806.32|0
1651762970000|2022-05-05 15:02:50|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|0
1651762980000|2022-05-05 15:03:00|29805.09|29805.09|29808.32|29808.32|29808.32|29808.32|29804.79|29804.79|0
1651762990000|2022-05-05 15:03:10|29808.92|29808.92|29808.92|29808.92|29808.92|29808.92|29808.92|29808.92|0
1651763030000|2022-05-05 15:03:50|29805.39|29805.39|29805.09|29805.09|29805.39|29805.39|29805.09|29805.09|0
1651763040000|2022-05-05 15:04:00|29801.55|29801.55|29793.29|29793.29|29801.55|29801.55|29793.29|29793.29|0
1651763050000|2022-05-05 15:04:10|29793.05|29793.05|29789.51|29789.51|29793.05|29793.05|29789.51|29789.51|0
1651763060000|2022-05-05 15:04:20|29785.98|29785.98|29796.58|29796.58|29796.58|29796.58|29785.98|29785.98|0
1651763070000|2022-05-05 15:04:30|29795.98|29795.98|29795.98|29795.98|29803.05|29803.05|29792.45|29792.45|0
1651763080000|2022-05-05 15:04:40|29792.45|29792.45|29788.91|29788.91|29799.52|29799.52|29788.91|29788.91|0
1651763090000|2022-05-05 15:04:50|29785.38|29785.38|29785.38|29785.38|29785.38|29785.38|29785.38|29785.38|0
1651763100000|2022-05-05 15:05:00|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|0
1651763110000|2022-05-05 15:05:10|29785.38|29785.38|29785.68|29785.68|29785.68|29785.68|29781.84|29781.84|0
1651763120000|2022-05-05 15:05:20|29782.14|29782.14|29782.14|29782.14|29782.14|29782.14|29782.14|29782.14|0
1651763130000|2022-05-05 15:05:30|29789.21|29789.21|29789.51|29789.51|29789.51|29789.51|29789.21|29789.21|0
1651763140000|2022-05-05 15:05:40|29785.98|29785.98|29785.98|29785.98|29785.98|29785.98|29785.98|29785.98|0
1651763150000|2022-05-05 15:05:50|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|0
1651763180000|2022-05-05 15:06:20|29782.03|29782.03|29782.03|29782.03|29782.03|29782.03|29782.03|29782.03|0
1651763190000|2022-05-05 15:06:30|29781.73|29781.73|29781.73|29781.73|29781.73|29781.73|29781.73|29781.73|0
1651763200000|2022-05-05 15:06:40|29782.14|29782.14|29782.14|29782.14|29782.14|29782.14|29782.14|29782.14|0
1651763210000|2022-05-05 15:06:50|29782.74|29782.74|29778.5|29778.5|29782.74|29782.74|29778.5|29778.5|0
1651763220000|2022-05-05 15:07:00|29774.96|29774.96|29771.02|29771.02|29774.96|29774.96|29767.48|29767.48|0
1651763230000|2022-05-05 15:07:10|29763.95|29763.95|29767.48|29767.48|29767.48|29767.48|29763.95|29763.95|0
1651763240000|2022-05-05 15:07:20|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|0
1651763250000|2022-05-05 15:07:30|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|0
1651763260000|2022-05-05 15:07:40|29767.18|29767.18|29767.18|29767.18|29767.18|29767.18|29767.18|29767.18|0
1651763270000|2022-05-05 15:07:50|29763.65|29763.65|29759.51|29759.51|29763.65|29763.65|29759.51|29759.51|0
1651763280000|2022-05-05 15:08:00|29763.05|29763.05|29755.98|29755.98|29763.05|29763.05|29755.98|29755.98|0
1651763300000|2022-05-05 15:08:20|29752.44|29752.44|29752.44|29752.44|29752.44|29752.44|29752.44|29752.44|0
1651763310000|2022-05-05 15:08:30|29752.2|29752.2|29752.2|29752.2|29752.2|29752.2|29752.2|29752.2|0
1651763320000|2022-05-05 15:08:40|29752.5|29752.5|29752.2|29752.2|29759.27|29759.27|29752.2|29752.2|0
1651763330000|2022-05-05 15:08:50|29751.9|29751.9|29755.03|29755.03|29755.03|29755.03|29751.49|29751.49|0
1651763340000|2022-05-05 15:09:00|29755.27|29755.27|29748.2|29748.2|29755.27|29755.27|29748.2|29748.2|0
1651763350000|2022-05-05 15:09:10|29747.9|29747.9|29743.58|29743.58|29747.9|29747.9|29743.58|29743.58|0
1651763360000|2022-05-05 15:09:20|29743.17|29743.17|29743.17|29743.17|29743.17|29743.17|29742.87|29742.87|0
1651763370000|2022-05-05 15:09:30|29753.77|29753.77|29757.61|29757.61|29757.61|29757.61|29750.24|29750.24|0
1651763380000|2022-05-05 15:09:40|29754.07|29754.07|29769.44|29769.44|29769.44|29769.44|29754.07|29754.07|0
1651763390000|2022-05-05 15:09:50|29773.28|29773.28|29773.58|29773.58|29773.58|29773.58|29770.04|29770.04|0
1651763400000|2022-05-05 15:10:00|29784.18|29784.18|29777.54|29777.54|29784.91|29784.91|29777.54|29777.54|0
1651763420000|2022-05-05 15:10:20|29777.24|29777.24|29777.24|29777.24|29777.24|29777.24|29777.24|29777.24|0
1651763430000|2022-05-05 15:10:30|29773.7|29773.7|29773.7|29773.7|29773.7|29773.7|29773.7|29773.7|0
1651763440000|2022-05-05 15:10:40|29770.17|29770.17|29769.35|29769.35|29770.17|29770.17|29769.35|29769.35|0
1651763450000|2022-05-05 15:10:50|29772.88|29772.88|29772.58|29772.58|29772.88|29772.88|29772.58|29772.58|0
1651763460000|2022-05-05 15:11:00|29779.65|29779.65|29769.05|29769.05|29779.65|29779.65|29769.05|29769.05|0
1651763470000|2022-05-05 15:11:10|29768.75|29768.75|29772.28|29772.28|29775.82|29775.82|29768.75|29768.75|0
1651763480000|2022-05-05 15:11:20|29768.75|29768.75|29769.05|29769.05|29769.05|29769.05|29768.75|29768.75|0
1651763490000|2022-05-05 15:11:30|29772.58|29772.58|29772.88|29772.88|29772.88|29772.88|29772.58|29772.58|0
1651763520000|2022-05-05 15:12:00|29779.95|29779.95|29779.95|29779.95|29779.95|29779.95|29779.95|29779.95|0
1651763530000|2022-05-05 15:12:10|29780.25|29780.25|29777.02|29777.02|29780.86|29780.86|29777.02|29777.02|0
1651763540000|2022-05-05 15:12:20|29773.49|29773.49|29769.95|29769.95|29773.49|29773.49|29769.95|29769.95|0
1651763550000|2022-05-05 15:12:30|29766.42|29766.42|29766.42|29766.42|29766.42|29766.42|29762.88|29762.88|0
1651763560000|2022-05-05 15:12:40|29766.83|29766.83|29767.13|29767.13|29767.13|29767.13|29766.83|29766.83|0
1651763570000|2022-05-05 15:12:50|29770.66|29770.66|29770.77|29770.77|29771.07|29771.07|29767.54|29767.54|0
1651763580000|2022-05-05 15:13:00|29770.36|29770.36|29762.99|29762.99|29770.36|29770.36|29762.99|29762.99|0
1651763600000|2022-05-05 15:13:20|29755.92|29755.92|29755.92|29755.92|29755.92|29755.92|29755.92|29755.92|0
1651763620000|2022-05-05 15:13:40|29759.46|29759.46|29748.12|29748.12|29759.46|29759.46|29748.12|29748.12|0
1651763630000|2022-05-05 15:13:50|29751.66|29751.66|29746.62|29746.62|29751.66|29751.66|29746.62|29746.62|0
1651763650000|2022-05-05 15:14:10|29743.09|29743.09|29742.49|29742.49|29743.09|29743.09|29739.25|29739.25|0
1651763660000|2022-05-05 15:14:20|29746.02|29746.02|29753.09|29753.09|29753.09|29753.09|29746.02|29746.02|0
1651763670000|2022-05-05 15:14:30|29749.56|29749.56|29749.56|29749.56|29749.56|29749.56|29749.56|29749.56|0
1651763680000|2022-05-05 15:14:40|29750.16|29750.16|29746.62|29746.62|29750.16|29750.16|29746.62|29746.62|0
1651763690000|2022-05-05 15:14:50|29743.09|29743.09|29746.62|29746.62|29746.62|29746.62|29743.09|29743.09|0
1651763700000|2022-05-05 15:15:00|29750.16|29750.16|29749.86|29749.86|29750.16|29750.16|29746.32|29746.32|0
1651763710000|2022-05-05 15:15:10|29746.32|29746.32|29741.67|29741.67|29746.32|29746.32|29738.43|29738.43|0
1651763720000|2022-05-05 15:15:20|29731.06|29731.06|29731.06|29731.06|29731.06|29731.06|29731.06|29731.06|0
1651763730000|2022-05-05 15:15:30|29730.76|29730.76|29727.23|29727.23|29730.76|29730.76|29727.23|29727.23|0
1651763740000|2022-05-05 15:15:40|29730.76|29730.76|29730.76|29730.76|29730.76|29730.76|29727.23|29727.23|0
1651763750000|2022-05-05 15:15:50|29731.06|29731.06|29727.83|29727.83|29731.36|29731.36|29727.83|29727.83|0
1651763760000|2022-05-05 15:16:00|29724.29|29724.29|29724.29|29724.29|29724.29|29724.29|29724.29|29724.29|0
1651763770000|2022-05-05 15:16:10|29723.69|29723.69|29730.76|29730.76|29730.76|29730.76|29723.69|29723.69|0
1651763780000|2022-05-05 15:16:20|29730.28|29730.28|29730.67|29730.67|29730.67|29730.67|29730.07|29730.07|0
1651763790000|2022-05-05 15:16:30|29723.6|29723.6|29730.47|29730.47|29730.47|29730.47|29723.4|29723.4|0
1651763800000|2022-05-05 15:16:40|29734|29734|29734|29734|29734|29734|29734|29734|0
1651763810000|2022-05-05 15:16:50|29744.61|29744.61|29751.98|29751.98|29755.51|29755.51|29744.61|29744.61|0
1651763820000|2022-05-05 15:17:00|29752.58|29752.58|29744.91|29744.91|29752.58|29752.58|29741.37|29741.37|0
1651763830000|2022-05-05 15:17:10|29748.44|29748.44|29744.91|29744.91|29748.44|29748.44|29744.91|29744.91|0
1651763840000|2022-05-05 15:17:20|29748.44|29748.44|29748.44|29748.44|29748.44|29748.44|29748.44|29748.44|0
1651763850000|2022-05-05 15:17:30|29751.98|29751.98|29751.98|29751.98|29751.98|29751.98|29751.98|29751.98|0
1651763860000|2022-05-05 15:17:40|29755.51|29755.51|29755.51|29755.51|29755.51|29755.51|29755.51|29755.51|0
1651763870000|2022-05-05 15:17:50|29755.81|29755.81|29769.95|29769.95|29769.95|29769.95|29755.81|29755.81|0
1651763880000|2022-05-05 15:18:00|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|29770.36|0
1651763890000|2022-05-05 15:18:10|29770.66|29770.66|29774.2|29774.2|29774.2|29774.2|29770.66|29770.66|0
1651763900000|2022-05-05 15:18:20|29767.13|29767.13|29752.99|29752.99|29767.13|29767.13|29752.99|29752.99|0
1651763920000|2022-05-05 15:18:40|29752.09|29752.09|29752.09|29752.09|29752.09|29752.09|29752.09|29752.09|0
1651763930000|2022-05-05 15:18:50|29745.02|29745.02|29745.02|29745.02|29745.02|29745.02|29745.02|29745.02|0
1651763940000|2022-05-05 15:19:00|29748.55|29748.55|29748.55|29748.55|29748.55|29748.55|29748.55|29748.55|0
1651763960000|2022-05-05 15:19:20|29748.96|29748.96|29752.5|29752.5|29752.5|29752.5|29748.96|29748.96|0
1651763970000|2022-05-05 15:19:30|29752.2|29752.2|29752.2|29752.2|29752.2|29752.2|29752.2|29752.2|0
1651763980000|2022-05-05 15:19:40|29751.9|29751.9|29751.9|29751.9|29751.9|29751.9|29751.9|29751.9|0
1651763990000|2022-05-05 15:19:50|29748.36|29748.36|29741.29|29741.29|29748.36|29748.36|29741.29|29741.29|0
1651764000000|2022-05-05 15:20:00|29744.83|29744.83|29737.76|29737.76|29744.83|29744.83|29737.76|29737.76|0
1651764010000|2022-05-05 15:20:10|29737.46|29737.46|29740.82|29740.82|29740.99|29740.99|29733.92|29733.92|0
1651764020000|2022-05-05 15:20:20|29737.29|29737.29|29744.06|29744.06|29744.06|29744.06|29736.99|29736.99|0
1651764040000|2022-05-05 15:20:40|29744.3|29744.3|29741.25|29741.25|29744.78|29744.78|29741.25|29741.25|0
1651764050000|2022-05-05 15:20:50|29741.01|29741.01|29745.39|29745.39|29745.39|29745.39|29741.01|29741.01|0
1651764070000|2022-05-05 15:21:10|29748.92|29748.92|29748.92|29748.92|29748.92|29748.92|29748.92|29748.92|0
1651764080000|2022-05-05 15:21:20|29752.46|29752.46|29752.87|29752.87|29752.87|29752.87|29748.62|29748.62|0
1651764100000|2022-05-05 15:21:40|29756.4|29756.4|29759.93|29759.93|29759.93|29759.93|29756.4|29756.4|0
1651764110000|2022-05-05 15:21:50|29763.47|29763.47|29756.4|29756.4|29763.47|29763.47|29756.4|29756.4|0
1651764130000|2022-05-05 15:22:10|29763.47|29763.47|29752.56|29752.56|29763.47|29763.47|29752.56|29752.56|0
1651764140000|2022-05-05 15:22:20|29756.1|29756.1|29756.51|29756.51|29756.51|29756.51|29756.1|29756.1|0
1651764150000|2022-05-05 15:22:30|29760.04|29760.04|29759.44|29759.44|29760.04|29760.04|29759.44|29759.44|0
1651764160000|2022-05-05 15:22:40|29752.37|29752.37|29756.21|29756.21|29756.21|29756.21|29752.37|29752.37|0
1651764170000|2022-05-05 15:22:50|29752.67|29752.67|29752.07|29752.07|29752.67|29752.67|29752.07|29752.07|0
1651764180000|2022-05-05 15:23:00|29751.77|29751.77|29751.77|29751.77|29751.77|29751.77|29748.24|29748.24|0
1651764190000|2022-05-05 15:23:10|29748.24|29748.24|29748.24|29748.24|29748.24|29748.24|29748.24|29748.24|0
1651764200000|2022-05-05 15:23:20|29744.7|29744.7|29744.1|29744.1|29744.7|29744.7|29744.1|29744.1|0
1651764210000|2022-05-05 15:23:30|29743.62|29743.62|29750.99|29750.99|29750.99|29750.99|29743.62|29743.62|0
1651764220000|2022-05-05 15:23:40|29747.45|29747.45|29747.7|29747.7|29747.7|29747.7|29747.45|29747.45|0
1651764230000|2022-05-05 15:23:50|29744.16|29744.16|29744.16|29744.16|29744.16|29744.16|29744.16|29744.16|0
1651764240000|2022-05-05 15:24:00|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|0
1651764250000|2022-05-05 15:24:10|29746.79|29746.79|29750.33|29750.33|29750.33|29750.33|29746.79|29746.79|0
1651764260000|2022-05-05 15:24:20|29749.51|29749.51|29746.08|29746.08|29749.51|29749.51|29745.37|29745.37|0
1651764270000|2022-05-05 15:24:30|29745.78|29745.78|29745.78|29745.78|29745.78|29745.78|29745.78|29745.78|0
1651764280000|2022-05-05 15:24:40|29746.38|29746.38|29742.85|29742.85|29746.38|29746.38|29742.85|29742.85|0
1651764290000|2022-05-05 15:24:50|29739.31|29739.31|29738.9|29738.9|29739.31|29739.31|29738.9|29738.9|0
1651764310000|2022-05-05 15:25:10|29738.66|29738.66|29738.06|29738.06|29738.66|29738.66|29738.06|29738.06|0
1651764320000|2022-05-05 15:25:20|29737.76|29737.76|29737.76|29737.76|29737.76|29737.76|29737.76|29737.76|0
1651764330000|2022-05-05 15:25:30|29738.36|29738.36|29738.36|29738.36|29738.36|29738.36|29738.36|29738.36|0
1651764340000|2022-05-05 15:25:40|29738.06|29738.06|29738.06|29738.06|29738.06|29738.06|29738.06|29738.06|0
1651764370000|2022-05-05 15:26:10|29741.6|29741.6|29748.97|29748.97|29748.97|29748.97|29741.6|29741.6|0
1651764380000|2022-05-05 15:26:20|29752.5|29752.5|29752.5|29752.5|29752.5|29752.5|29752.5|29752.5|0
1651764390000|2022-05-05 15:26:30|29756.04|29756.04|29756.34|29756.34|29763.41|29763.41|29756.04|29756.04|0
1651764400000|2022-05-05 15:26:40|29752.8|29752.8|29752.5|29752.5|29752.8|29752.8|29752.5|29752.5|0
1651764420000|2022-05-05 15:27:00|29752.2|29752.2|29756.04|29756.04|29756.04|29756.04|29752.2|29752.2|0
1651764430000|2022-05-05 15:27:10|29756.34|29756.34|29757.24|29757.24|29757.24|29757.24|29756.34|29756.34|0
1651764440000|2022-05-05 15:27:20|29756.34|29756.34|29756.04|29756.04|29756.34|29756.34|29756.04|29756.04|0
1651764450000|2022-05-05 15:27:30|29756.64|29756.64|29756.64|29756.64|29756.64|29756.64|29756.64|29756.64|0
1651764460000|2022-05-05 15:27:40|29756.04|29756.04|29763.11|29763.11|29763.11|29763.11|29756.04|29756.04|0
1651764470000|2022-05-05 15:27:50|29770.78|29770.78|29770.78|29770.78|29770.78|29770.78|29770.78|29770.78|0
1651764480000|2022-05-05 15:28:00|29767.24|29767.24|29770.78|29770.78|29770.78|29770.78|29767.24|29767.24|0
1651764490000|2022-05-05 15:28:10|29774.31|29774.31|29781.38|29781.38|29781.38|29781.38|29774.31|29774.31|0
1651764500000|2022-05-05 15:28:20|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|0
1651764510000|2022-05-05 15:28:30|29784.62|29784.62|29781.08|29781.08|29788.15|29788.15|29781.08|29781.08|0
1651764520000|2022-05-05 15:28:40|29777.55|29777.55|29777.55|29777.55|29777.55|29777.55|29777.55|29777.55|0
1651764530000|2022-05-05 15:28:50|29774.01|29774.01|29770.48|29770.48|29774.01|29774.01|29770.48|29770.48|0
1651764540000|2022-05-05 15:29:00|29774.01|29774.01|29774.01|29774.01|29774.01|29774.01|29774.01|29774.01|0
1651764550000|2022-05-05 15:29:10|29770.48|29770.48|29770.48|29770.48|29770.48|29770.48|29770.48|29770.48|0
1651764560000|2022-05-05 15:29:20|29777.55|29777.55|29781.68|29781.68|29781.68|29781.68|29774.61|29774.61|0
1651764570000|2022-05-05 15:29:30|29782.09|29782.09|29806.54|29806.54|29806.54|29806.54|29782.09|29782.09|0
1651764580000|2022-05-05 15:29:40|29813.61|29813.61|29826.53|29826.53|29829.17|29829.17|29813.61|29813.61|0
1651764590000|2022-05-05 15:29:50|29822.99|29822.99|29829.84|29829.84|29829.84|29829.84|29819.46|29819.46|0
1651821300000|2022-05-06 07:15:00|29473.18|29473.18|29459.04|29459.04|29483.78|29483.78|29459.04|29459.04|0
1651821310000|2022-05-06 07:15:10|29476.71|29476.71|29476.71|29476.71|29476.71|29476.71|29476.71|29476.71|0
1651821320000|2022-05-06 07:15:20|29480.25|29480.25|29480.25|29480.25|29480.25|29480.25|29480.25|29480.25|0
1651821340000|2022-05-06 07:15:40|29490.85|29490.85|29501.46|29501.46|29501.46|29501.46|29487.32|29487.32|0
1651821350000|2022-05-06 07:15:50|29512.06|29512.06|29508.83|29508.83|29512.36|29512.36|29508.83|29508.83|0
1651821360000|2022-05-06 07:16:00|29515.9|29515.9|29531.24|29531.24|29531.24|29531.24|29515.9|29515.9|0
1651821370000|2022-05-06 07:16:10|29534.77|29534.77|29531.24|29531.24|29541.84|29541.84|29531.24|29531.24|0
1651821380000|2022-05-06 07:16:20|29520.63|29520.63|29520.63|29520.63|29520.63|29520.63|29517.1|29517.1|0
1651821390000|2022-05-06 07:16:30|29520.94|29520.94|29520.94|29520.94|29520.94|29520.94|29520.94|29520.94|0
1651821400000|2022-05-06 07:16:40|29513.87|29513.87|29510.33|29510.33|29513.87|29513.87|29510.33|29510.33|0
1651821420000|2022-05-06 07:17:00|29513.87|29513.87|29513.87|29513.87|29513.87|29513.87|29513.87|29513.87|0
1651821430000|2022-05-06 07:17:10|29506.8|29506.8|29506.8|29506.8|29506.8|29506.8|29506.8|29506.8|0
1651821450000|2022-05-06 07:17:30|29510.33|29510.33|29513.87|29513.87|29513.87|29513.87|29510.33|29510.33|0
1651821470000|2022-05-06 07:17:50|29506.8|29506.8|29503.26|29503.26|29506.8|29506.8|29503.26|29503.26|0
1651821480000|2022-05-06 07:18:00|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|0
1651821490000|2022-05-06 07:18:10|29498.82|29498.82|29484.68|29484.68|29498.82|29498.82|29484.68|29484.68|0
1651821500000|2022-05-06 07:18:20|29488.22|29488.22|29484.68|29484.68|29495.29|29495.29|29484.68|29484.68|0
1651821510000|2022-05-06 07:18:30|29488.22|29488.22|29481.15|29481.15|29488.22|29488.22|29481.15|29481.15|0
1651821520000|2022-05-06 07:18:40|29488.22|29488.22|29488.22|29488.22|29488.22|29488.22|29488.22|29488.22|0
1651821530000|2022-05-06 07:18:50|29484.68|29484.68|29488.22|29488.22|29488.22|29488.22|29484.68|29484.68|0
1651821540000|2022-05-06 07:19:00|29481.15|29481.15|29481.15|29481.15|29481.15|29481.15|29481.15|29481.15|0
1651821560000|2022-05-06 07:19:20|29470.55|29470.55|29470.55|29470.55|29470.55|29470.55|29470.55|29470.55|0
1651821580000|2022-05-06 07:19:40|29488.22|29488.22|29488.22|29488.22|29488.22|29488.22|29488.22|29488.22|0
1651821600000|2022-05-06 07:20:00|29486.42|29486.42|29486.42|29486.42|29486.42|29486.42|29486.42|29486.42|0
1651821610000|2022-05-06 07:20:10|29472.28|29472.28|29472.88|29472.88|29472.88|29472.88|29472.28|29472.28|0
1651821620000|2022-05-06 07:20:20|29472.06|29472.06|29468.11|29468.11|29472.06|29472.06|29468.11|29468.11|0
1651821630000|2022-05-06 07:20:30|29464.58|29464.58|29464.58|29464.58|29464.58|29464.58|29464.58|29464.58|0
1651821640000|2022-05-06 07:20:40|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|0
1651821650000|2022-05-06 07:20:50|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|0
1651821660000|2022-05-06 07:21:00|29471.05|29471.05|29471.05|29471.05|29471.05|29471.05|29471.05|29471.05|0
1651821690000|2022-05-06 07:21:30|29474.58|29474.58|29467.51|29467.51|29474.58|29474.58|29467.51|29467.51|0
1651821700000|2022-05-06 07:21:40|29474.58|29474.58|29471.05|29471.05|29474.58|29474.58|29471.05|29471.05|0
1651821720000|2022-05-06 07:22:00|29481.65|29481.65|29481.65|29481.65|29481.65|29481.65|29481.65|29481.65|0
1651821730000|2022-05-06 07:22:10|29478.12|29478.12|29463.98|29463.98|29478.12|29478.12|29463.98|29463.98|0
1651821740000|2022-05-06 07:22:20|29460.44|29460.44|29471.05|29471.05|29471.05|29471.05|29460.44|29460.44|0
1651821760000|2022-05-06 07:22:40|29460.44|29460.44|29467.51|29467.51|29467.51|29467.51|29460.44|29460.44|0
1651821770000|2022-05-06 07:22:50|29460.44|29460.44|29467.51|29467.51|29467.51|29467.51|29460.44|29460.44|0
1651821780000|2022-05-06 07:23:00|29463.98|29463.98|29439.23|29439.23|29463.98|29463.98|29439.23|29439.23|0
1651821790000|2022-05-06 07:23:10|29425.09|29425.09|29428.63|29428.63|29435.7|29435.7|29425.09|29425.09|0
1651821800000|2022-05-06 07:23:20|29421.56|29421.56|29413.59|29413.59|29421.56|29421.56|29413.59|29413.59|0
1651821810000|2022-05-06 07:23:30|29413.18|29413.18|29425.68|29425.68|29425.68|29425.68|29411.54|29411.54|0
1651821820000|2022-05-06 07:23:40|29415.07|29415.07|29404.47|29404.47|29415.07|29415.07|29404.47|29404.47|0
1651821830000|2022-05-06 07:23:50|29389.72|29389.72|29389.72|29389.72|29389.72|29389.72|29389.72|29389.72|0
1651821840000|2022-05-06 07:24:00|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|0
1651821850000|2022-05-06 07:24:10|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|0
1651821860000|2022-05-06 07:24:20|29393.26|29393.26|29409.73|29409.73|29409.73|29409.73|29393.26|29393.26|0
1651821880000|2022-05-06 07:24:40|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|0
1651821890000|2022-05-06 07:24:50|29408.31|29408.31|29394.17|29394.17|29408.31|29408.31|29394.17|29394.17|0
1651821900000|2022-05-06 07:25:00|29401.24|29401.24|29401.24|29401.24|29401.24|29401.24|29401.24|29401.24|0
1651821910000|2022-05-06 07:25:10|29397.71|29397.71|29398.01|29398.01|29398.01|29398.01|29397.71|29397.71|0
1651821930000|2022-05-06 07:25:30|29401.54|29401.54|29401.54|29401.54|29401.54|29401.54|29401.54|29401.54|0
1651821940000|2022-05-06 07:25:40|29401.84|29401.84|29423.35|29423.35|29423.35|29423.35|29401.84|29401.84|0
1651821950000|2022-05-06 07:25:50|29426.89|29426.89|29430.54|29430.54|29430.54|29430.54|29426.89|29426.89|0
1651821960000|2022-05-06 07:26:00|29427.01|29427.01|29430.54|29430.54|29430.54|29430.54|29427.01|29427.01|0
1651821970000|2022-05-06 07:26:10|29441.15|29441.15|29448.22|29448.22|29448.22|29448.22|29441.15|29441.15|0
1651821980000|2022-05-06 07:26:20|29451.75|29451.75|29455.29|29455.29|29455.29|29455.29|29451.75|29451.75|0
1651822000000|2022-05-06 07:26:40|29448.22|29448.22|29437.61|29437.61|29448.22|29448.22|29437.61|29437.61|0
1651822010000|2022-05-06 07:26:50|29434.08|29434.08|29412.87|29412.87|29437.61|29437.61|29412.87|29412.87|0
1651822020000|2022-05-06 07:27:00|29409.33|29409.33|29427.01|29427.01|29427.01|29427.01|29402.26|29402.26|0
1651822030000|2022-05-06 07:27:10|29419.94|29419.94|29416.4|29416.4|29419.94|29419.94|29416.4|29416.4|0
1651822050000|2022-05-06 07:27:30|29395.19|29395.19|29407.83|29407.83|29407.83|29407.83|29393.69|29393.69|0
1651822070000|2022-05-06 07:27:50|29414.9|29414.9|29426.11|29426.11|29426.11|29426.11|29414.9|29414.9|0
1651822080000|2022-05-06 07:28:00|29433.18|29433.18|29433.18|29433.18|29433.18|29433.18|29433.18|29433.18|0
1651822100000|2022-05-06 07:28:20|29432.57|29432.57|29443.18|29443.18|29443.18|29443.18|29432.57|29432.57|0
1651822110000|2022-05-06 07:28:30|29446.71|29446.71|29457.32|29457.32|29457.32|29457.32|29446.71|29446.71|0
1651822120000|2022-05-06 07:28:40|29450.25|29450.25|29457.32|29457.32|29457.32|29457.32|29450.25|29450.25|0
1651822130000|2022-05-06 07:28:50|29467.92|29467.92|29467.92|29467.92|29467.92|29467.92|29467.92|29467.92|0
1651822140000|2022-05-06 07:29:00|29474.99|29474.99|29474.99|29474.99|29474.99|29474.99|29474.99|29474.99|0
1651822150000|2022-05-06 07:29:10|29479.73|29479.73|29472.66|29472.66|29479.73|29479.73|29472.66|29472.66|0
1651822160000|2022-05-06 07:29:20|29472.36|29472.36|29468.52|29468.52|29472.36|29472.36|29468.52|29468.52|0
1651822170000|2022-05-06 07:29:30|29469.42|29469.42|29470.02|29470.02|29470.02|29470.02|29469.42|29469.42|0
1651822190000|2022-05-06 07:29:50|29462.95|29462.95|29459.42|29459.42|29470.02|29470.02|29459.42|29459.42|0
1651822200000|2022-05-06 07:30:00|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|0
1651822210000|2022-05-06 07:30:10|29436.11|29436.11|29424.44|29424.44|29436.11|29436.11|29406.24|29406.24|0
1651822220000|2022-05-06 07:30:20|29431.51|29431.51|29431.51|29431.51|29431.51|29431.51|29431.51|29431.51|0
1651822230000|2022-05-06 07:30:30|29417.37|29417.37|29412.22|29412.22|29420.3|29420.3|29412.22|29412.22|0
1651822240000|2022-05-06 07:30:40|29401.62|29401.62|29405.15|29405.15|29405.15|29405.15|29401.62|29401.62|0
1651822250000|2022-05-06 07:30:50|29387.48|29387.48|29387.48|29387.48|29387.48|29387.48|29387.48|29387.48|0
1651822260000|2022-05-06 07:31:00|29394.55|29394.55|29394.55|29394.55|29394.55|29394.55|29394.55|29394.55|0
1651822280000|2022-05-06 07:31:20|29391.01|29391.01|29394.55|29394.55|29394.55|29394.55|29391.01|29391.01|0
1651822320000|2022-05-06 07:32:00|29387.48|29387.48|29377.4|29377.4|29387.48|29387.48|29377.4|29377.4|0
1651822330000|2022-05-06 07:32:10|29376.8|29376.8|29376.8|29376.8|29376.8|29376.8|29369.73|29369.73|0
1651822340000|2022-05-06 07:32:20|29362.66|29362.66|29362.66|29362.66|29362.66|29362.66|29362.66|29362.66|0
1651822350000|2022-05-06 07:32:30|29366.2|29366.2|29365.9|29365.9|29366.8|29366.8|29365.9|29365.9|0
1651822370000|2022-05-06 07:32:50|29358.83|29358.83|29358.58|29358.58|29358.83|29358.83|29358.58|29358.58|0
1651822380000|2022-05-06 07:33:00|29358.17|29358.17|29353.82|29353.82|29358.17|29358.17|29347.57|29347.57|0
1651822390000|2022-05-06 07:33:10|29339.68|29339.68|29320.55|29320.55|29339.68|29339.68|29320.55|29320.55|0
1651822400000|2022-05-06 07:33:20|29324.09|29324.09|29324.09|29324.09|29324.09|29324.09|29324.09|29324.09|0
1651822410000|2022-05-06 07:33:30|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|0
1651822420000|2022-05-06 07:33:40|29315.81|29315.81|29351.46|29351.46|29351.46|29351.46|29315.81|29315.81|0
1651822430000|2022-05-06 07:33:50|29347.93|29347.93|29337.32|29337.32|29347.93|29347.93|29337.32|29337.32|0
1651822440000|2022-05-06 07:34:00|29337.62|29337.62|29331.16|29331.16|29338.22|29338.22|29331.16|29331.16|0
1651822450000|2022-05-06 07:34:10|29345.29|29345.29|29334.69|29334.69|29345.29|29345.29|29334.69|29334.69|0
1651822460000|2022-05-06 07:34:20|29324.09|29324.09|29327.5|29327.5|29327.62|29327.62|29320.55|29320.55|0
1651822470000|2022-05-06 07:34:30|29328.23|29328.23|29334.99|29334.99|29334.99|29334.99|29327.92|29327.92|0
1651822480000|2022-05-06 07:34:40|29338.83|29338.83|29342.36|29342.36|29342.36|29342.36|29338.83|29338.83|0
1651822490000|2022-05-06 07:34:50|29345.9|29345.9|29345.9|29345.9|29345.9|29345.9|29345.9|29345.9|0
1651822500000|2022-05-06 07:35:00|29335.3|29335.3|29335.05|29335.05|29335.3|29335.3|29335.05|29335.05|0
1651822510000|2022-05-06 07:35:10|29335.65|29335.65|29342.72|29342.72|29342.72|29342.72|29328.58|29328.58|0
1651822520000|2022-05-06 07:35:20|29335.65|29335.65|29335.65|29335.65|29335.65|29335.65|29335.65|29335.65|0
1651822540000|2022-05-06 07:35:40|29325.05|29325.05|29330.32|29330.32|29330.32|29330.32|29323.25|29323.25|0
1651822550000|2022-05-06 07:35:50|29331.22|29331.22|29331.22|29331.22|29331.22|29331.22|29331.22|29331.22|0
1651822580000|2022-05-06 07:36:20|29331.82|29331.82|29328.88|29328.88|29332.42|29332.42|29328.88|29328.88|0
1651822590000|2022-05-06 07:36:30|29328.28|29328.28|29328.58|29328.58|29328.58|29328.58|29328.28|29328.28|0
1651822600000|2022-05-06 07:36:40|29335.65|29335.65|29335.65|29335.65|29335.65|29335.65|29335.65|29335.65|0
1651822610000|2022-05-06 07:36:50|29334.15|29334.15|29341.22|29341.22|29341.22|29341.22|29334.15|29334.15|0
1651822620000|2022-05-06 07:37:00|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|0
1651822630000|2022-05-06 07:37:10|29333.33|29333.33|29329.15|29329.15|29333.33|29333.33|29329.15|29329.15|0
1651822640000|2022-05-06 07:37:20|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|0
1651822650000|2022-05-06 07:37:30|29326.51|29326.51|29325.91|29325.91|29326.51|29326.51|29325.91|29325.91|0
1651822660000|2022-05-06 07:37:40|29311.77|29311.77|29322.38|29322.38|29322.38|29322.38|29311.77|29311.77|0
1651822670000|2022-05-06 07:37:50|29308.24|29308.24|29304.7|29304.7|29308.24|29308.24|29304.7|29304.7|0
1651822680000|2022-05-06 07:38:00|29315.31|29315.31|29312.67|29312.67|29315.31|29315.31|29311.77|29311.77|0
1651822690000|2022-05-06 07:38:10|29309.14|29309.14|29309.14|29309.14|29309.14|29309.14|29309.14|29309.14|0
1651822700000|2022-05-06 07:38:20|29302.07|29302.07|29298.53|29298.53|29302.07|29302.07|29298.53|29298.53|0
1651822750000|2022-05-06 07:39:10|29291.46|29291.46|29291.46|29291.46|29291.46|29291.46|29291.46|29291.46|0
1651822760000|2022-05-06 07:39:20|29295|29295|29299.43|29299.43|29299.43|29299.43|29295|29295|0
1651822770000|2022-05-06 07:39:30|29299.84|29299.84|29299.84|29299.84|29299.84|29299.84|29299.84|29299.84|0
1651822780000|2022-05-06 07:39:40|29303.38|29303.38|29306.91|29306.91|29306.91|29306.91|29299.84|29299.84|0
1651822800000|2022-05-06 07:40:00|29317.52|29317.52|29317.52|29317.52|29317.52|29317.52|29317.52|29317.52|0
1651822820000|2022-05-06 07:40:20|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|0
1651822840000|2022-05-06 07:40:40|29328.12|29328.12|29328.12|29328.12|29328.12|29328.12|29328.12|29328.12|0
1651822860000|2022-05-06 07:41:00|29331.66|29331.66|29331.66|29331.66|29331.66|29331.66|29331.66|29331.66|0
1651822870000|2022-05-06 07:41:10|29328.12|29328.12|29328.12|29328.12|29328.12|29328.12|29328.12|29328.12|0
1651822880000|2022-05-06 07:41:20|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|0
1651822890000|2022-05-06 07:41:30|29336.09|29336.09|29336.09|29336.09|29336.09|29336.09|29336.09|29336.09|0
1651822900000|2022-05-06 07:41:40|29335.49|29335.49|29334.59|29334.59|29335.49|29335.49|29334.59|29334.59|0
1651822910000|2022-05-06 07:41:50|29331.06|29331.06|29313.38|29313.38|29331.06|29331.06|29309.85|29309.85|0
1651822920000|2022-05-06 07:42:00|29309.85|29309.85|29298.94|29298.94|29309.85|29309.85|29298.34|29298.34|0
1651822930000|2022-05-06 07:42:10|29299.24|29299.24|29299.84|29299.84|29299.84|29299.84|29299.24|29299.24|0
1651822940000|2022-05-06 07:42:20|29306.91|29306.91|29289.24|29289.24|29306.91|29306.91|29289.24|29289.24|0
1651822950000|2022-05-06 07:42:30|29292.77|29292.77|29297.16|29297.16|29297.16|29297.16|29292.77|29292.77|0
1651822960000|2022-05-06 07:42:40|29297.28|29297.28|29297.28|29297.28|29297.28|29297.28|29297.28|29297.28|0
1651822980000|2022-05-06 07:43:00|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|0
1651822990000|2022-05-06 07:43:10|29279.6|29279.6|29283.14|29283.14|29283.14|29283.14|29279.6|29279.6|0
1651823000000|2022-05-06 07:43:20|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|0
1651823010000|2022-05-06 07:43:30|29269|29269|29272.53|29272.53|29272.53|29272.53|29269|29269|0
1651823020000|2022-05-06 07:43:40|29279.6|29279.6|29279.97|29279.97|29279.97|29279.97|29279.6|29279.6|0
1651823030000|2022-05-06 07:43:50|29272.9|29272.9|29276.43|29276.43|29276.43|29276.43|29272.9|29272.9|0
1651823040000|2022-05-06 07:44:00|29294.11|29294.11|29297.34|29297.34|29297.34|29297.34|29294.11|29294.11|0
1651823050000|2022-05-06 07:44:10|29296.74|29296.74|29307.34|29307.34|29307.34|29307.34|29296.74|29296.74|0
1651823070000|2022-05-06 07:44:30|29303.81|29303.81|29303.81|29303.81|29303.81|29303.81|29303.81|29303.81|0
1651823080000|2022-05-06 07:44:40|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|0
1651823090000|2022-05-06 07:44:50|29279.06|29279.06|29282.6|29282.6|29282.6|29282.6|29279.06|29279.06|0
1651823110000|2022-05-06 07:45:10|29289.67|29289.67|29282.6|29282.6|29289.67|29289.67|29282.6|29282.6|0
1651823130000|2022-05-06 07:45:30|29275.53|29275.53|29266.66|29266.66|29275.53|29275.53|29266.36|29266.36|0
1651823140000|2022-05-06 07:45:40|29266.06|29266.06|29265.46|29265.46|29266.36|29266.36|29265.46|29265.46|0
1651823150000|2022-05-06 07:45:50|29272.53|29272.53|29272.53|29272.53|29272.53|29272.53|29272.53|29272.53|0
1651823160000|2022-05-06 07:46:00|29273.43|29273.43|29271.02|29271.02|29278.09|29278.09|29271.02|29271.02|0
1651823170000|2022-05-06 07:46:10|29270.42|29270.42|29270.72|29270.72|29270.72|29270.72|29270.42|29270.42|0
1651823180000|2022-05-06 07:46:20|29271.62|29271.62|29259.52|29259.52|29271.62|29271.62|29258.92|29258.92|0
1651823190000|2022-05-06 07:46:30|29260.12|29260.12|29261.62|29261.62|29262.22|29262.22|29260.12|29260.12|0
1651823200000|2022-05-06 07:46:40|29258.09|29258.09|29261.92|29261.92|29261.92|29261.92|29258.09|29258.09|0
1651823210000|2022-05-06 07:46:50|29258.39|29258.39|29258.39|29258.39|29258.39|29258.39|29258.39|29258.39|0
1651823220000|2022-05-06 07:47:00|29257.48|29257.48|29250.41|29250.41|29257.48|29257.48|29250.41|29250.41|0
1651823230000|2022-05-06 07:47:10|29251.32|29251.32|29251.32|29251.32|29251.32|29251.32|29251.32|29251.32|0
1651823240000|2022-05-06 07:47:20|29276.06|29276.06|29276.06|29276.06|29276.06|29276.06|29276.06|29276.06|0
1651823260000|2022-05-06 07:47:40|29268.99|29268.99|29269.29|29269.29|29269.29|29269.29|29268.99|29268.99|0
1651823270000|2022-05-06 07:47:50|29276.36|29276.36|29272.83|29272.83|29276.36|29276.36|29272.83|29272.83|0
1651823280000|2022-05-06 07:48:00|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|0
1651823290000|2022-05-06 07:48:10|29265.76|29265.76|29265.76|29265.76|29265.76|29265.76|29265.76|29265.76|0
1651823300000|2022-05-06 07:48:20|29258.69|29258.69|29255.15|29255.15|29258.69|29258.69|29255.15|29255.15|0
1651823310000|2022-05-06 07:48:30|29244.55|29244.55|29251.62|29251.62|29255.15|29255.15|29244.55|29244.55|0
1651823330000|2022-05-06 07:48:50|29237.48|29237.48|29237.48|29237.48|29237.48|29237.48|29237.48|29237.48|0
1651823340000|2022-05-06 07:49:00|29248.08|29248.08|29251.62|29251.62|29251.62|29251.62|29248.08|29248.08|0
1651823350000|2022-05-06 07:49:10|29241.01|29241.01|29255.15|29255.15|29255.15|29255.15|29241.01|29241.01|0
1651823370000|2022-05-06 07:49:30|29251.62|29251.62|29258.69|29258.69|29258.69|29258.69|29251.62|29251.62|0
1651823400000|2022-05-06 07:50:00|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|29265.76|29265.76|0
1651823410000|2022-05-06 07:50:10|29272.83|29272.83|29272.95|29272.95|29272.95|29272.95|29269.41|29269.41|0
1651823420000|2022-05-06 07:50:20|29272.65|29272.65|29279.72|29279.72|29279.72|29279.72|29269.11|29269.11|0
1651823430000|2022-05-06 07:50:30|29283.25|29283.25|29279.72|29279.72|29283.25|29283.25|29279.72|29279.72|0
1651823440000|2022-05-06 07:50:40|29272.65|29272.65|29269.11|29269.11|29272.65|29272.65|29269.11|29269.11|0
1651823450000|2022-05-06 07:50:50|29265.58|29265.58|29266.18|29266.18|29266.18|29266.18|29264.68|29264.68|0
1651823460000|2022-05-06 07:51:00|29262.64|29262.64|29250.4|29250.4|29262.64|29262.64|29249.99|29249.99|0
1651823470000|2022-05-06 07:51:10|29246.86|29246.86|29257.47|29257.47|29257.47|29257.47|29246.86|29246.86|0
1651823480000|2022-05-06 07:51:20|29256.87|29256.87|29256.87|29256.87|29256.87|29256.87|29256.87|29256.87|0
1651823490000|2022-05-06 07:51:30|29253.33|29253.33|29238.89|29238.89|29253.33|29253.33|29238.89|29238.89|0
1651823510000|2022-05-06 07:51:50|29245.96|29245.96|29242.43|29242.43|29245.96|29245.96|29242.43|29242.43|0
1651823520000|2022-05-06 07:52:00|29245.96|29245.96|29245.96|29245.96|29245.96|29245.96|29245.96|29245.96|0
1651823530000|2022-05-06 07:52:10|29245.66|29245.66|29245.66|29245.66|29245.66|29245.66|29245.66|29245.66|0
1651823540000|2022-05-06 07:52:20|29256.27|29256.27|29252.73|29252.73|29256.27|29256.27|29252.73|29252.73|0
1651823550000|2022-05-06 07:52:30|29253.33|29253.33|29253.33|29253.33|29253.33|29253.33|29253.33|29253.33|0
1651823560000|2022-05-06 07:52:40|29256.87|29256.87|29257.17|29257.17|29257.17|29257.17|29256.87|29256.87|0
1651823570000|2022-05-06 07:52:50|29253.63|29253.63|29253.63|29253.63|29253.63|29253.63|29253.63|29253.63|0
1651823580000|2022-05-06 07:53:00|29257.17|29257.17|29260.7|29260.7|29260.7|29260.7|29257.17|29257.17|0
1651823590000|2022-05-06 07:53:10|29262.51|29262.51|29282.01|29282.01|29282.01|29282.01|29262.51|29262.51|0
1651823610000|2022-05-06 07:53:30|29324.43|29324.43|29331.5|29331.5|29331.5|29331.5|29324.43|29324.43|0
1651823620000|2022-05-06 07:53:40|29324.43|29324.43|29331.5|29331.5|29331.5|29331.5|29324.43|29324.43|0
1651823630000|2022-05-06 07:53:50|29335.04|29335.04|29338.57|29338.57|29338.57|29338.57|29335.04|29335.04|0
1651823640000|2022-05-06 07:54:00|29342.11|29342.11|29335.04|29335.04|29345.64|29345.64|29335.04|29335.04|0
1651823650000|2022-05-06 07:54:10|29345.64|29345.64|29335.52|29335.52|29346.13|29346.13|29335.52|29335.52|0
1651823660000|2022-05-06 07:54:20|29331.99|29331.99|29324.92|29324.92|29331.99|29331.99|29321.38|29321.38|0
1651823670000|2022-05-06 07:54:30|29328.45|29328.45|29328.45|29328.45|29335.52|29335.52|29328.45|29328.45|0
1651823680000|2022-05-06 07:54:40|29321.38|29321.38|29321.38|29321.38|29321.38|29321.38|29321.38|29321.38|0
1651823690000|2022-05-06 07:54:50|29324.09|29324.09|29320.55|29320.55|29324.09|29324.09|29320.55|29320.55|0
1651823700000|2022-05-06 07:55:00|29317.02|29317.02|29324.09|29324.09|29324.09|29324.09|29317.02|29317.02|0
1651823710000|2022-05-06 07:55:10|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|0
1651823730000|2022-05-06 07:55:30|29334.69|29334.69|29341.76|29341.76|29341.76|29341.76|29334.69|29334.69|0
1651823740000|2022-05-06 07:55:40|29340.26|29340.26|29350.86|29350.86|29350.86|29350.86|29340.26|29340.26|0
1651823750000|2022-05-06 07:55:50|29361.47|29361.47|29361.47|29361.47|29361.47|29361.47|29361.47|29361.47|0
1651823770000|2022-05-06 07:56:10|29354.4|29354.4|29362.37|29362.37|29369.44|29369.44|29347.33|29347.33|0
1651823790000|2022-05-06 07:56:30|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|0
1651823800000|2022-05-06 07:56:40|29375.91|29375.91|29385.79|29385.79|29390.05|29390.05|29375.91|29375.91|0
1651823810000|2022-05-06 07:56:50|29382.25|29382.25|29375.18|29375.18|29382.25|29382.25|29375.18|29375.18|0
1651823820000|2022-05-06 07:57:00|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|0
1651823830000|2022-05-06 07:57:10|29375.18|29375.18|29364.58|29364.58|29375.18|29375.18|29364.58|29364.58|0
1651823840000|2022-05-06 07:57:20|29357.51|29357.51|29350.44|29350.44|29357.51|29357.51|29350.44|29350.44|0
1651823850000|2022-05-06 07:57:30|29353.97|29353.97|29368.11|29368.11|29368.11|29368.11|29353.97|29353.97|0
1651823860000|2022-05-06 07:57:40|29353.97|29353.97|29353.97|29353.97|29364.58|29364.58|29353.97|29353.97|0
1651823870000|2022-05-06 07:57:50|29361.04|29361.04|29361.04|29361.04|29361.04|29361.04|29361.04|29361.04|0
1651823880000|2022-05-06 07:58:00|29357.51|29357.51|29371.65|29371.65|29371.65|29371.65|29357.51|29357.51|0
1651823920000|2022-05-06 07:58:40|29378.72|29378.72|29378.72|29378.72|29378.72|29378.72|29378.72|29378.72|0
1651823930000|2022-05-06 07:58:50|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|0
1651823940000|2022-05-06 07:59:00|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|0
1651823980000|2022-05-06 07:59:40|29399.93|29399.93|29399.93|29399.93|29399.93|29399.93|29399.93|29399.93|0
1651823990000|2022-05-06 07:59:50|29410.53|29410.53|29412.36|29412.36|29412.36|29412.36|29410.53|29410.53|0
1651824000000|2022-05-06 08:00:00|29419.43|29419.43|29412.36|29412.36|29419.43|29419.43|29412.36|29412.36|0
1651824030000|2022-05-06 08:00:30|29426.5|29426.5|29426.5|29426.5|29426.5|29426.5|29426.5|29426.5|0
1651824040000|2022-05-06 08:00:40|29430.04|29430.04|29429.44|29429.44|29430.04|29430.04|29429.44|29429.44|0
1651824050000|2022-05-06 08:00:50|29425.9|29425.9|29418.83|29418.83|29429.44|29429.44|29418.83|29418.83|0
1651824060000|2022-05-06 08:01:00|29429.44|29429.44|29436.5|29436.5|29436.5|29436.5|29429.44|29429.44|0
1651824070000|2022-05-06 08:01:10|29425.9|29425.9|29425.9|29425.9|29425.9|29425.9|29425.9|29425.9|0
1651824080000|2022-05-06 08:01:20|29415.3|29415.3|29406.2|29406.2|29415.3|29415.3|29405.9|29405.9|0
1651824100000|2022-05-06 08:01:40|29405.9|29405.9|29406.2|29406.2|29406.2|29406.2|29405.9|29405.9|0
1651824110000|2022-05-06 08:01:50|29405.9|29405.9|29405|29405|29405.9|29405.9|29405|29405|0
1651824120000|2022-05-06 08:02:00|29405.3|29405.3|29398.53|29398.53|29405.3|29405.3|29397.63|29397.63|0
1651824130000|2022-05-06 08:02:10|29405.6|29405.6|29405.6|29405.6|29405.6|29405.6|29405.6|29405.6|0
1651824160000|2022-05-06 08:02:40|29416.21|29416.21|29424.18|29424.18|29424.18|29424.18|29416.21|29416.21|0
1651824170000|2022-05-06 08:02:50|29420.64|29420.64|29410.04|29410.04|29420.64|29420.64|29410.04|29410.04|0
1651824180000|2022-05-06 08:03:00|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|0
1651824190000|2022-05-06 08:03:10|29413.27|29413.27|29413.27|29413.27|29413.27|29413.27|29413.27|29413.27|0
1651824200000|2022-05-06 08:03:20|29413.57|29413.57|29414.48|29414.48|29414.48|29414.48|29413.57|29413.57|0
1651824210000|2022-05-06 08:03:30|29425.08|29425.08|29425.08|29425.08|29425.08|29425.08|29425.08|29425.08|0
1651824220000|2022-05-06 08:03:40|29425.68|29425.68|29432.75|29432.75|29432.75|29432.75|29425.68|29425.68|0
1651824230000|2022-05-06 08:03:50|29433.65|29433.65|29433.65|29433.65|29433.65|29433.65|29433.65|29433.65|0
1651824240000|2022-05-06 08:04:00|29454.86|29454.86|29444.26|29444.26|29454.86|29454.86|29444.26|29444.26|0
1651824250000|2022-05-06 08:04:10|29437.19|29437.19|29430.12|29430.12|29437.19|29437.19|29430.12|29430.12|0
1651824260000|2022-05-06 08:04:20|29426.58|29426.58|29423.05|29423.05|29426.58|29426.58|29423.05|29423.05|0
1651824270000|2022-05-06 08:04:30|29430.12|29430.12|29444.26|29444.26|29451.33|29451.33|29430.12|29430.12|0
1651824280000|2022-05-06 08:04:40|29433.65|29433.65|29437.19|29437.19|29437.19|29437.19|29433.65|29433.65|0
1651824290000|2022-05-06 08:04:50|29437.79|29437.79|29437.79|29437.79|29437.79|29437.79|29434.25|29434.25|0
1651824300000|2022-05-06 08:05:00|29441.32|29441.32|29437.79|29437.79|29441.32|29441.32|29437.79|29437.79|0
1651824310000|2022-05-06 08:05:10|29441.32|29441.32|29441.32|29441.32|29441.32|29441.32|29441.32|29441.32|0
1651824320000|2022-05-06 08:05:20|29459|29459|29455.46|29455.46|29459|29459|29455.46|29455.46|0
1651824330000|2022-05-06 08:05:30|29451.93|29451.93|29451.93|29451.93|29451.93|29451.93|29451.93|29451.93|0
1651824350000|2022-05-06 08:05:50|29459|29459|29466.07|29466.07|29466.07|29466.07|29459|29459|0
1651824360000|2022-05-06 08:06:00|29467.71|29467.71|29474.78|29474.78|29474.78|29474.78|29467.71|29467.71|0
1651824370000|2022-05-06 08:06:10|29467.71|29467.71|29467.71|29467.71|29467.71|29467.71|29467.71|29467.71|0
1651824380000|2022-05-06 08:06:20|29460.64|29460.64|29460.64|29460.64|29460.64|29460.64|29460.64|29460.64|0
1651824390000|2022-05-06 08:06:30|29471.24|29471.24|29478.31|29478.31|29478.31|29478.31|29471.24|29471.24|0
1651824410000|2022-05-06 08:06:50|29485.38|29485.38|29484.85|29484.85|29485.38|29485.38|29474.78|29474.78|0
1651824440000|2022-05-06 08:07:20|29477.78|29477.78|29484.85|29484.85|29484.85|29484.85|29477.78|29477.78|0
1651824460000|2022-05-06 08:07:40|29481.32|29481.32|29474.25|29474.25|29481.32|29481.32|29474.25|29474.25|0
1651824470000|2022-05-06 08:07:50|29481.32|29481.32|29477.78|29477.78|29481.32|29481.32|29477.78|29477.78|0
1651824500000|2022-05-06 08:08:20|29470.71|29470.71|29463.64|29463.64|29470.71|29470.71|29463.64|29463.64|0
1651824510000|2022-05-06 08:08:30|29470.71|29470.71|29470.71|29470.71|29470.71|29470.71|29470.71|29470.71|0
1651824520000|2022-05-06 08:08:40|29449.5|29449.5|29448.3|29448.3|29449.5|29449.5|29448.3|29448.3|0
1651824530000|2022-05-06 08:08:50|29437.7|29437.7|29437.7|29437.7|29437.7|29437.7|29437.7|29437.7|0
1651824540000|2022-05-06 08:09:00|29444.76|29444.76|29444.76|29444.76|29444.76|29444.76|29444.76|29444.76|0
1651824570000|2022-05-06 08:09:30|29437.7|29437.7|29437.7|29437.7|29437.7|29437.7|29437.7|29437.7|0
1651824590000|2022-05-06 08:09:50|29441.23|29441.23|29434.16|29434.16|29441.23|29441.23|29434.16|29434.16|0
1651824600000|2022-05-06 08:10:00|29444.76|29444.76|29448.9|29448.9|29448.9|29448.9|29444.76|29444.76|0
1651824610000|2022-05-06 08:10:10|29449.5|29449.5|29428.29|29428.29|29449.5|29449.5|29428.29|29428.29|0
1651824620000|2022-05-06 08:10:20|29421.22|29421.22|29414.15|29414.15|29421.22|29421.22|29414.15|29414.15|0
1651824650000|2022-05-06 08:10:50|29403.55|29403.55|29403.55|29403.55|29403.55|29403.55|29403.55|29403.55|0
1651824660000|2022-05-06 08:11:00|29414.15|29414.15|29414.15|29414.15|29417.69|29417.69|29414.15|29414.15|0
1651824700000|2022-05-06 08:11:40|29416.2|29416.2|29421.79|29421.79|29421.79|29421.79|29416.2|29416.2|0
1651824710000|2022-05-06 08:11:50|29422.2|29422.2|29422.39|29422.39|29422.39|29422.39|29421.79|29421.79|0
1651824720000|2022-05-06 08:12:00|29422.69|29422.69|29412.08|29412.08|29426.22|29426.22|29412.08|29412.08|0
1651824730000|2022-05-06 08:12:10|29415.62|29415.62|29415.21|29415.21|29415.62|29415.62|29414.8|29414.8|0
1651824740000|2022-05-06 08:12:20|29408.14|29408.14|29408.14|29408.14|29408.14|29408.14|29408.14|29408.14|0
1651824750000|2022-05-06 08:12:30|29401.07|29401.07|29411.67|29411.67|29411.67|29411.67|29401.07|29401.07|0
1651824760000|2022-05-06 08:12:40|29410.85|29410.85|29410.85|29410.85|29410.85|29410.85|29410.85|29410.85|0
1651824780000|2022-05-06 08:13:00|29400.25|29400.25|29396.71|29396.71|29400.25|29400.25|29396.71|29396.71|0
1651824790000|2022-05-06 08:13:10|29389.64|29389.64|29386.11|29386.11|29389.64|29389.64|29386.11|29386.11|0
1651824820000|2022-05-06 08:13:40|29386.71|29386.71|29375.26|29375.26|29386.71|29386.71|29371.73|29371.73|0
1651824830000|2022-05-06 08:13:50|29378.8|29378.8|29371.73|29371.73|29378.8|29378.8|29371.73|29371.73|0
1651824840000|2022-05-06 08:14:00|29382.33|29382.33|29382.33|29382.33|29382.33|29382.33|29382.33|29382.33|0
1651824850000|2022-05-06 08:14:10|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|0
1651824860000|2022-05-06 08:14:20|29379.21|29379.21|29379.21|29379.21|29379.21|29379.21|29379.21|29379.21|0
1651824870000|2022-05-06 08:14:30|29375.67|29375.67|29375.67|29375.67|29375.67|29375.67|29375.67|29375.67|0
1651824880000|2022-05-06 08:14:40|29372.14|29372.14|29372.14|29372.14|29382.74|29382.74|29372.14|29372.14|0
1651824890000|2022-05-06 08:14:50|29379.21|29379.21|29382.74|29382.74|29382.74|29382.74|29379.21|29379.21|0
1651824900000|2022-05-06 08:15:00|29380.64|29380.64|29384.47|29384.47|29384.47|29384.47|29380.64|29380.64|0
1651824910000|2022-05-06 08:15:10|29377.4|29377.4|29377.4|29377.4|29377.4|29377.4|29377.4|29377.4|0
1651824920000|2022-05-06 08:15:20|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29363.26|29363.26|0
1651824940000|2022-05-06 08:15:40|29366.8|29366.8|29366.8|29366.8|29366.8|29366.8|29366.8|29366.8|0
1651824950000|2022-05-06 08:15:50|29363.26|29363.26|29361.76|29361.76|29363.26|29363.26|29361.76|29361.76|0
1651824960000|2022-05-06 08:16:00|29358.23|29358.23|29358.23|29358.23|29358.23|29358.23|29358.23|29358.23|0
1651824970000|2022-05-06 08:16:10|29361.76|29361.76|29361.76|29361.76|29361.76|29361.76|29361.76|29361.76|0
1651824980000|2022-05-06 08:16:20|29368.83|29368.83|29368.83|29368.83|29368.83|29368.83|29368.83|29368.83|0
1651825000000|2022-05-06 08:16:40|29358.23|29358.23|29361.76|29361.76|29361.76|29361.76|29358.23|29358.23|0
1651825010000|2022-05-06 08:16:50|29368.83|29368.83|29365.3|29365.3|29368.83|29368.83|29365.3|29365.3|0
1651825020000|2022-05-06 08:17:00|29354.69|29354.69|29365.3|29365.3|29365.3|29365.3|29354.69|29354.69|0
1651825040000|2022-05-06 08:17:20|29354.69|29354.69|29349.93|29349.93|29354.69|29354.69|29349.93|29349.93|0
1651825050000|2022-05-06 08:17:30|29349.63|29349.63|29342.56|29342.56|29349.63|29349.63|29342.56|29342.56|0
1651825060000|2022-05-06 08:17:40|29349.63|29349.63|29349.63|29349.63|29349.63|29349.63|29349.63|29349.63|0
1651825090000|2022-05-06 08:18:10|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|29339.02|0
1651825100000|2022-05-06 08:18:20|29339.32|29339.32|29331.65|29331.65|29339.32|29339.32|29331.65|29331.65|0
1651825110000|2022-05-06 08:18:30|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|0
1651825120000|2022-05-06 08:18:40|29345.79|29345.79|29345.79|29345.79|29345.79|29345.79|29345.79|29345.79|0
1651825140000|2022-05-06 08:19:00|29346.51|29346.51|29353.58|29353.58|29353.58|29353.58|29346.51|29346.51|0
1651825150000|2022-05-06 08:19:10|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|0
1651825160000|2022-05-06 08:19:20|29364.19|29364.19|29376.02|29376.02|29376.02|29376.02|29364.19|29364.19|0
1651825170000|2022-05-06 08:19:30|29376.39|29376.39|29386.99|29386.99|29386.99|29386.99|29376.39|29376.39|0
1651825190000|2022-05-06 08:19:50|29388.79|29388.79|29362.82|29362.82|29388.79|29388.79|29362.82|29362.82|0
1651825200000|2022-05-06 08:20:00|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|0
1651825210000|2022-05-06 08:20:10|29359.28|29359.28|29359.28|29359.28|29359.28|29359.28|29359.28|29359.28|0
1651825220000|2022-05-06 08:20:20|29358.68|29358.68|29359.58|29359.58|29359.58|29359.58|29358.68|29358.68|0
1651825230000|2022-05-06 08:20:30|29360.19|29360.19|29363.72|29363.72|29363.72|29363.72|29356.65|29356.65|0
1651825260000|2022-05-06 08:21:00|29367.26|29367.26|29374.33|29374.33|29374.33|29374.33|29367.26|29367.26|0
1651825270000|2022-05-06 08:21:10|29363.72|29363.72|29363.72|29363.72|29363.72|29363.72|29363.72|29363.72|0
1651825280000|2022-05-06 08:21:20|29363.12|29363.12|29363.12|29363.12|29363.12|29363.12|29363.12|29363.12|0
1651825300000|2022-05-06 08:21:40|29352.51|29352.51|29352.51|29352.51|29352.51|29352.51|29352.51|29352.51|0
1651825320000|2022-05-06 08:22:00|29356.05|29356.05|29356.35|29356.35|29356.35|29356.35|29356.05|29356.05|0
1651825330000|2022-05-06 08:22:10|29356.95|29356.95|29356.95|29356.95|29356.95|29356.95|29356.95|29356.95|0
1651825340000|2022-05-06 08:22:20|29356.35|29356.35|29356.95|29356.95|29356.95|29356.95|29356.35|29356.35|0
1651825350000|2022-05-06 08:22:30|29346.35|29346.35|29349.88|29349.88|29349.88|29349.88|29346.35|29346.35|0
1651825360000|2022-05-06 08:22:40|29350.18|29350.18|29350.18|29350.18|29350.18|29350.18|29350.18|29350.18|0
1651825370000|2022-05-06 08:22:50|29357.25|29357.25|29346.65|29346.65|29357.25|29357.25|29346.65|29346.65|0
1651825380000|2022-05-06 08:23:00|29343.11|29343.11|29343.11|29343.11|29343.11|29343.11|29343.11|29343.11|0
1651825390000|2022-05-06 08:23:10|29350.18|29350.18|29357.25|29357.25|29357.25|29357.25|29350.18|29350.18|0
1651825410000|2022-05-06 08:23:30|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|0
1651825420000|2022-05-06 08:23:40|29360.79|29360.79|29367.86|29367.86|29367.86|29367.86|29360.79|29360.79|0
1651825430000|2022-05-06 08:23:50|29368.16|29368.16|29368.16|29368.16|29368.16|29368.16|29368.16|29368.16|0
1651825440000|2022-05-06 08:24:00|29371.69|29371.69|29364.62|29364.62|29371.69|29371.69|29364.62|29364.62|0
1651825450000|2022-05-06 08:24:10|29357.55|29357.55|29346.95|29346.95|29357.55|29357.55|29346.95|29346.95|0
1651825460000|2022-05-06 08:24:20|29347.25|29347.25|29350.78|29350.78|29350.78|29350.78|29347.25|29347.25|0
1651825480000|2022-05-06 08:24:40|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|0
1651825490000|2022-05-06 08:24:50|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|0
1651825510000|2022-05-06 08:25:10|29350.48|29350.48|29350.48|29350.48|29350.48|29350.48|29350.48|29350.48|0
1651825530000|2022-05-06 08:25:30|29351.3|29351.3|29372.21|29372.21|29376.05|29376.05|29351.3|29351.3|0
1651825540000|2022-05-06 08:25:40|29368.68|29368.68|29372.21|29372.21|29372.21|29372.21|29368.68|29368.68|0
1651825560000|2022-05-06 08:26:00|29379.28|29379.28|29379.28|29379.28|29379.28|29379.28|29372.21|29372.21|0
1651825570000|2022-05-06 08:26:10|29372.21|29372.21|29371.39|29371.39|29372.21|29372.21|29371.39|29371.39|0
1651825580000|2022-05-06 08:26:20|29367.86|29367.86|29367.86|29367.86|29367.86|29367.86|29364.32|29364.32|0
1651825600000|2022-05-06 08:26:40|29364.32|29364.32|29357.25|29357.25|29364.32|29364.32|29357.25|29357.25|0
1651825610000|2022-05-06 08:26:50|29353.72|29353.72|29350.18|29350.18|29353.72|29353.72|29350.18|29350.18|0
1651825620000|2022-05-06 08:27:00|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|0
1651825630000|2022-05-06 08:27:10|29350.18|29350.18|29332.51|29332.51|29350.18|29350.18|29332.51|29332.51|0
1651825640000|2022-05-06 08:27:20|29343.11|29343.11|29339.58|29339.58|29343.11|29343.11|29339.58|29339.58|0
1651825650000|2022-05-06 08:27:30|29346.65|29346.65|29339.58|29339.58|29346.65|29346.65|29339.58|29339.58|0
1651825660000|2022-05-06 08:27:40|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|29336.34|29336.34|0
1651825670000|2022-05-06 08:27:50|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|0
1651825680000|2022-05-06 08:28:00|29343.11|29343.11|29343.11|29343.11|29343.11|29343.11|29343.11|29343.11|0
1651825690000|2022-05-06 08:28:10|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|0
1651825710000|2022-05-06 08:28:30|29343.11|29343.11|29350.18|29350.18|29350.18|29350.18|29343.11|29343.11|0
1651825720000|2022-05-06 08:28:40|29350.48|29350.48|29350.48|29350.48|29350.48|29350.48|29350.48|29350.48|0
1651825730000|2022-05-06 08:28:50|29349.88|29349.88|29353.42|29353.42|29353.42|29353.42|29349.88|29349.88|0
1651825740000|2022-05-06 08:29:00|29353.12|29353.12|29353.12|29353.12|29353.12|29353.12|29353.12|29353.12|0
1651825770000|2022-05-06 08:29:30|29360.19|29360.19|29377.86|29377.86|29377.86|29377.86|29360.19|29360.19|0
1651825780000|2022-05-06 08:29:40|29378.22|29378.22|29378.22|29378.22|29378.22|29378.22|29378.22|29378.22|0
1651825790000|2022-05-06 08:29:50|29374.69|29374.69|29380.03|29380.03|29380.03|29380.03|29374.69|29374.69|0
1651825810000|2022-05-06 08:30:10|29380.44|29380.44|29380.44|29380.44|29380.44|29380.44|29380.44|29380.44|0
1651825820000|2022-05-06 08:30:20|29380.85|29380.85|29380.85|29380.85|29380.85|29380.85|29380.85|29380.85|0
1651825830000|2022-05-06 08:30:30|29380.54|29380.54|29384.08|29384.08|29384.08|29384.08|29380.54|29380.54|0
1651825840000|2022-05-06 08:30:40|29377.01|29377.01|29387.61|29387.61|29387.61|29387.61|29377.01|29377.01|0
1651825850000|2022-05-06 08:30:50|29384.08|29384.08|29382.88|29382.88|29384.08|29384.08|29382.88|29382.88|0
1651825910000|2022-05-06 08:31:50|29386.41|29386.41|29389.95|29389.95|29389.95|29389.95|29386.41|29386.41|0
1651825920000|2022-05-06 08:32:00|29390.55|29390.55|29408.22|29408.22|29408.22|29408.22|29390.55|29390.55|0
1651825930000|2022-05-06 08:32:10|29397.62|29397.62|29404.69|29404.69|29404.69|29404.69|29397.62|29397.62|0
1651825950000|2022-05-06 08:32:30|29415.29|29415.29|29415.59|29415.59|29415.59|29415.59|29415.29|29415.29|0
1651825970000|2022-05-06 08:32:50|29422.66|29422.66|29422.66|29422.66|29422.66|29422.66|29422.66|29422.66|0
1651826000000|2022-05-06 08:33:20|29419.13|29419.13|29419.13|29419.13|29419.13|29419.13|29419.13|29419.13|0
1651826010000|2022-05-06 08:33:30|29420.33|29420.33|29420.33|29420.33|29420.33|29420.33|29420.33|29420.33|0
1651826020000|2022-05-06 08:33:40|29413.26|29413.26|29413.26|29413.26|29413.26|29413.26|29413.26|29413.26|0
1651826030000|2022-05-06 08:33:50|29406.19|29406.19|29406.19|29406.19|29406.19|29406.19|29406.19|29406.19|0
1651826040000|2022-05-06 08:34:00|29395.59|29395.59|29395.59|29395.59|29395.59|29395.59|29395.59|29395.59|0
1651826060000|2022-05-06 08:34:20|29388.52|29388.52|29380.24|29380.24|29388.52|29388.52|29380.24|29380.24|0
1651826070000|2022-05-06 08:34:30|29379.94|29379.94|29372.46|29372.46|29379.94|29379.94|29372.46|29372.46|0
1651826080000|2022-05-06 08:34:40|29365.39|29365.39|29350.05|29350.05|29365.39|29365.39|29349.45|29349.45|0
1651826090000|2022-05-06 08:34:50|29357.12|29357.12|29353.89|29353.89|29357.42|29357.42|29353.89|29353.89|0
1651826100000|2022-05-06 08:35:00|29357.42|29357.42|29360.36|29360.36|29360.96|29360.96|29357.42|29357.42|0
1651826110000|2022-05-06 08:35:10|29360.06|29360.06|29360.06|29360.06|29360.06|29360.06|29360.06|29360.06|0
1651826120000|2022-05-06 08:35:20|29360.96|29360.96|29359.76|29359.76|29360.96|29360.96|29359.76|29359.76|0
1651826130000|2022-05-06 08:35:30|29366.83|29366.83|29363.29|29363.29|29366.83|29366.83|29363.29|29363.29|0
1651826140000|2022-05-06 08:35:40|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|0
1651826150000|2022-05-06 08:35:50|29360.06|29360.06|29359.76|29359.76|29360.06|29360.06|29359.16|29359.16|0
1651826160000|2022-05-06 08:36:00|29363.29|29363.29|29366.83|29366.83|29366.83|29366.83|29356.22|29356.22|0
1651826170000|2022-05-06 08:36:10|29366.53|29366.53|29360.06|29360.06|29367.13|29367.13|29360.06|29360.06|0
1651826180000|2022-05-06 08:36:20|29356.52|29356.52|29349.15|29349.15|29356.52|29356.52|29349.15|29349.15|0
1651826190000|2022-05-06 08:36:30|29327.94|29327.94|29320.87|29320.87|29327.94|29327.94|29320.87|29320.87|0
1651826200000|2022-05-06 08:36:40|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|0
1651826210000|2022-05-06 08:36:50|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|0
1651826220000|2022-05-06 08:37:00|29320.87|29320.87|29327.94|29327.94|29327.94|29327.94|29320.87|29320.87|0
1651826230000|2022-05-06 08:37:10|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|0
1651826240000|2022-05-06 08:37:20|29324.41|29324.41|29324.41|29324.41|29324.41|29324.41|29324.41|29324.41|0
1651826250000|2022-05-06 08:37:30|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|0
1651826260000|2022-05-06 08:37:40|29324.41|29324.41|29316.11|29316.11|29324.41|29324.41|29316.11|29316.11|0
1651826270000|2022-05-06 08:37:50|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|0
1651826280000|2022-05-06 08:38:00|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|0
1651826290000|2022-05-06 08:38:10|29309.04|29309.04|29309.04|29309.04|29309.04|29309.04|29309.04|29309.04|0
1651826330000|2022-05-06 08:38:50|29326.71|29326.71|29326.71|29326.71|29326.71|29326.71|29326.71|29326.71|0
1651826340000|2022-05-06 08:39:00|29319.64|29319.64|29319.64|29319.64|29319.64|29319.64|29319.64|29319.64|0
1651826360000|2022-05-06 08:39:20|29312.57|29312.57|29309.04|29309.04|29312.57|29312.57|29309.04|29309.04|0
1651826370000|2022-05-06 08:39:30|29305.5|29305.5|29298.43|29298.43|29305.5|29305.5|29298.43|29298.43|0
1651826380000|2022-05-06 08:39:40|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|0
1651826390000|2022-05-06 08:39:50|29298.43|29298.43|29291.36|29291.36|29298.43|29298.43|29291.06|29291.06|0
1651826400000|2022-05-06 08:40:00|29309.04|29309.04|29312.57|29312.57|29312.57|29312.57|29309.04|29309.04|0
1651826420000|2022-05-06 08:40:20|29309.04|29309.04|29305.5|29305.5|29309.04|29309.04|29305.5|29305.5|0
1651826430000|2022-05-06 08:40:30|29301.97|29301.97|29301.97|29301.97|29301.97|29301.97|29301.07|29301.07|0
1651826450000|2022-05-06 08:40:50|29301.15|29301.15|29300.33|29300.33|29301.15|29301.15|29300.33|29300.33|0
1651826460000|2022-05-06 08:41:00|29303.86|29303.86|29303.86|29303.86|29303.86|29303.86|29303.86|29303.86|0
1651826470000|2022-05-06 08:41:10|29296.79|29296.79|29293.26|29293.26|29296.79|29296.79|29293.26|29293.26|0
1651826480000|2022-05-06 08:41:20|29289.72|29289.72|29289.72|29289.72|29296.79|29296.79|29289.72|29289.72|0
1651826490000|2022-05-06 08:41:30|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|0
1651826510000|2022-05-06 08:41:50|29285.89|29285.89|29285.89|29285.89|29285.89|29285.89|29285.89|29285.89|0
1651826520000|2022-05-06 08:42:00|29292.96|29292.96|29293.26|29293.26|29293.26|29293.26|29292.96|29292.96|0
1651826530000|2022-05-06 08:42:10|29289.72|29289.72|29286.19|29286.19|29289.72|29289.72|29286.19|29286.19|0
1651826540000|2022-05-06 08:42:20|29286.49|29286.49|29286.49|29286.49|29286.49|29286.49|29286.49|29286.49|0
1651826550000|2022-05-06 08:42:30|29282.96|29282.96|29261.75|29261.75|29282.96|29282.96|29261.75|29261.75|0
1651826560000|2022-05-06 08:42:40|29265.28|29265.28|29251.14|29251.14|29265.28|29265.28|29251.14|29251.14|0
1651826570000|2022-05-06 08:42:50|29254.68|29254.68|29254.68|29254.68|29254.68|29254.68|29254.68|29254.68|0
1651826580000|2022-05-06 08:43:00|29251.14|29251.14|29242.27|29242.27|29251.14|29251.14|29242.27|29242.27|0
1651826590000|2022-05-06 08:43:10|29245.8|29245.8|29234.79|29234.79|29245.8|29245.8|29234.79|29234.79|0
1651826600000|2022-05-06 08:43:20|29235.09|29235.09|29217.42|29217.42|29235.09|29235.09|29217.42|29217.42|0
1651826610000|2022-05-06 08:43:30|29220.95|29220.95|29221.25|29221.25|29221.25|29221.25|29220.95|29220.95|0
1651826620000|2022-05-06 08:43:40|29224.79|29224.79|29221.25|29221.25|29224.79|29224.79|29221.25|29221.25|0
1651826630000|2022-05-06 08:43:50|29221.55|29221.55|29214.48|29214.48|29221.55|29221.55|29214.48|29214.48|0
1651826650000|2022-05-06 08:44:10|29210.95|29210.95|29214.48|29214.48|29214.48|29214.48|29210.95|29210.95|0
1651826660000|2022-05-06 08:44:20|29210.95|29210.95|29210.95|29210.95|29210.95|29210.95|29210.95|29210.95|0
1651826670000|2022-05-06 08:44:30|29207.41|29207.41|29200.34|29200.34|29207.41|29207.41|29200.34|29200.34|0
1651826680000|2022-05-06 08:44:40|29203.88|29203.88|29202.98|29202.98|29203.88|29203.88|29202.67|29202.67|0
1651826690000|2022-05-06 08:44:50|29199.44|29199.44|29151.52|29151.52|29199.44|29199.44|29145.6|29145.6|0
1651826700000|2022-05-06 08:45:00|29151.03|29151.03|29151.03|29151.03|29151.03|29151.03|29151.03|29151.03|0
1651826710000|2022-05-06 08:45:10|29150.73|29150.73|29147.2|29147.2|29150.73|29150.73|29136.59|29136.59|0
1651826720000|2022-05-06 08:45:20|29140.13|29140.13|29133.36|29133.36|29140.43|29140.43|29133.36|29133.36|0
1651826730000|2022-05-06 08:45:30|29136.89|29136.89|29136.89|29136.89|29136.89|29136.89|29136.89|29136.89|0
1651826740000|2022-05-06 08:45:40|29133.36|29133.36|29140.43|29140.43|29140.43|29140.43|29133.36|29133.36|0
1651826750000|2022-05-06 08:45:50|29136.89|29136.89|29136.89|29136.89|29136.89|29136.89|29136.89|29136.89|0
1651826760000|2022-05-06 08:46:00|29140.43|29140.43|29140.43|29140.43|29140.43|29140.43|29140.43|29140.43|0
1651826770000|2022-05-06 08:46:10|29143.96|29143.96|29147.5|29147.5|29147.5|29147.5|29143.96|29143.96|0
1651826780000|2022-05-06 08:46:20|29147.09|29147.09|29147.09|29147.09|29147.09|29147.09|29147.09|29147.09|0
1651826790000|2022-05-06 08:46:30|29143.55|29143.55|29140.02|29140.02|29143.55|29143.55|29140.02|29140.02|0
1651826800000|2022-05-06 08:46:40|29147.09|29147.09|29143.55|29143.55|29157.69|29157.69|29143.55|29143.55|0
1651826810000|2022-05-06 08:46:50|29132.95|29132.95|29118.81|29118.81|29132.95|29132.95|29118.81|29118.81|0
1651826830000|2022-05-06 08:47:10|29111.74|29111.74|29111.74|29111.74|29115.27|29115.27|29111.74|29111.74|0
1651826850000|2022-05-06 08:47:30|29101.13|29101.13|29113.48|29113.48|29113.48|29113.48|29101.13|29101.13|0
1651826860000|2022-05-06 08:47:40|29112.88|29112.88|29119.35|29119.35|29119.35|29119.35|29112.28|29112.28|0
1651826870000|2022-05-06 08:47:50|29115.81|29115.81|29115.4|29115.4|29115.81|29115.81|29115.04|29115.04|0
1651826880000|2022-05-06 08:48:00|29111.87|29111.87|29107.02|29107.02|29111.87|29111.87|29107.02|29107.02|0
1651826890000|2022-05-06 08:48:10|29106.42|29106.42|29107.02|29107.02|29107.02|29107.02|29106.42|29106.42|0
1651826900000|2022-05-06 08:48:20|29099.95|29099.95|29085.21|29085.21|29099.95|29099.95|29085.21|29085.21|0
1651826920000|2022-05-06 08:48:40|29084.31|29084.31|29095.82|29095.82|29102.29|29102.29|29084.31|29084.31|0
1651826930000|2022-05-06 08:48:50|29095.52|29095.52|29102.59|29102.59|29102.59|29102.59|29095.52|29095.52|0
1651826940000|2022-05-06 08:49:00|29106.12|29106.12|29106.12|29106.12|29106.12|29106.12|29106.12|29106.12|0
1651826950000|2022-05-06 08:49:10|29088.45|29088.45|29091.98|29091.98|29091.98|29091.98|29088.45|29088.45|0
1651826960000|2022-05-06 08:49:20|29084.91|29084.91|29063.7|29063.7|29084.91|29084.91|29063.7|29063.7|0
1651826970000|2022-05-06 08:49:30|29067.24|29067.24|29073.71|29073.71|29073.71|29073.71|29066.64|29066.64|0
1651826980000|2022-05-06 08:49:40|29077.24|29077.24|29077.24|29077.24|29077.24|29077.24|29077.24|29077.24|0
1651826990000|2022-05-06 08:49:50|29069.57|29069.57|29069.27|29069.27|29069.57|29069.57|29069.27|29069.27|0
1651827000000|2022-05-06 08:50:00|29068.04|29068.04|29067.22|29067.22|29068.04|29068.04|29067.22|29067.22|0
1651827010000|2022-05-06 08:50:10|29074.29|29074.29|29067.22|29067.22|29074.29|29074.29|29067.22|29067.22|0
1651827030000|2022-05-06 08:50:30|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|0
1651827060000|2022-05-06 08:51:00|29074.59|29074.59|29089.55|29089.55|29089.55|29089.55|29074.59|29074.59|0
1651827070000|2022-05-06 08:51:10|29086.02|29086.02|29086.02|29086.02|29086.02|29086.02|29086.02|29086.02|0
1651827090000|2022-05-06 08:51:30|29100.16|29100.16|29103.69|29103.69|29107.23|29107.23|29100.16|29100.16|0
1651827100000|2022-05-06 08:51:40|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|0
1651827110000|2022-05-06 08:51:50|29106.93|29106.93|29085.72|29085.72|29106.93|29106.93|29078.65|29078.65|0
1651827120000|2022-05-06 08:52:00|29078.65|29078.65|29092.79|29092.79|29092.79|29092.79|29078.65|29078.65|0
1651827130000|2022-05-06 08:52:10|29089.25|29089.25|29085.72|29085.72|29092.79|29092.79|29085.72|29085.72|0
1651827140000|2022-05-06 08:52:20|29086.02|29086.02|29086.02|29086.02|29086.02|29086.02|29086.02|29086.02|0
1651827150000|2022-05-06 08:52:30|29096.62|29096.62|29096.62|29096.62|29096.62|29096.62|29096.62|29096.62|0
1651827160000|2022-05-06 08:52:40|29075.41|29075.41|29078.95|29078.95|29086.02|29086.02|29075.41|29075.41|0
1651827170000|2022-05-06 08:52:50|29086.02|29086.02|29078.95|29078.95|29086.02|29086.02|29078.95|29078.95|0
1651827180000|2022-05-06 08:53:00|29064.81|29064.81|29061.27|29061.27|29064.81|29064.81|29061.27|29061.27|0
1651827190000|2022-05-06 08:53:10|29064.81|29064.81|29061.27|29061.27|29064.81|29064.81|29061.27|29061.27|0
1651827210000|2022-05-06 08:53:30|29057.74|29057.74|29057.74|29057.74|29057.74|29057.74|29057.74|29057.74|0
1651827220000|2022-05-06 08:53:40|29061.27|29061.27|29061.27|29061.27|29061.27|29061.27|29061.27|29061.27|0
1651827230000|2022-05-06 08:53:50|29061.68|29061.68|29061.68|29061.68|29061.68|29061.68|29061.68|29061.68|0
1651827240000|2022-05-06 08:54:00|29062.5|29062.5|29062.91|29062.91|29062.91|29062.91|29062.5|29062.5|0
1651827250000|2022-05-06 08:54:10|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|0
1651827260000|2022-05-06 08:54:20|29059.38|29059.38|29066.75|29066.75|29073.82|29073.82|29059.38|29059.38|0
1651827270000|2022-05-06 08:54:30|29067.98|29067.98|29068.39|29068.39|29068.39|29068.39|29067.98|29067.98|0
1651827280000|2022-05-06 08:54:40|29067.98|29067.98|29060.91|29060.91|29067.98|29067.98|29060.91|29060.91|0
1651827290000|2022-05-06 08:54:50|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|0
1651827320000|2022-05-06 08:55:20|29082.12|29082.12|29082.12|29082.12|29082.12|29082.12|29082.12|29082.12|0
1651827330000|2022-05-06 08:55:30|29085.65|29085.65|29085.65|29085.65|29085.65|29085.65|29085.65|29085.65|0
1651827340000|2022-05-06 08:55:40|29078.58|29078.58|29070.69|29070.69|29078.58|29078.58|29070.69|29070.69|0
1651827350000|2022-05-06 08:55:50|29074.23|29074.23|29074.23|29074.23|29074.23|29074.23|29074.23|29074.23|0
1651827360000|2022-05-06 08:56:00|29084.83|29084.83|29084.83|29084.83|29084.83|29084.83|29084.83|29084.83|0
1651827370000|2022-05-06 08:56:10|29077.76|29077.76|29081.3|29081.3|29084.83|29084.83|29074.23|29074.23|0
1651827380000|2022-05-06 08:56:20|29074.23|29074.23|29077.76|29077.76|29077.76|29077.76|29074.23|29074.23|0
1651827400000|2022-05-06 08:56:40|29081.3|29081.3|29084.83|29084.83|29084.83|29084.83|29081.3|29081.3|0
1651827410000|2022-05-06 08:56:50|29091.9|29091.9|29091.9|29091.9|29091.9|29091.9|29091.9|29091.9|0
1651827420000|2022-05-06 08:57:00|29102.51|29102.51|29106.04|29106.04|29106.04|29106.04|29102.51|29102.51|0
1651827430000|2022-05-06 08:57:10|29109.58|29109.58|29123.72|29123.72|29127.25|29127.25|29109.58|29109.58|0
1651827440000|2022-05-06 08:57:20|29120.18|29120.18|29137.86|29137.86|29137.86|29137.86|29113.11|29113.11|0
1651827450000|2022-05-06 08:57:30|29134.32|29134.32|29130.79|29130.79|29141.39|29141.39|29130.79|29130.79|0
1651827460000|2022-05-06 08:57:40|29123.72|29123.72|29123.72|29123.72|29123.72|29123.72|29123.72|29123.72|0
1651827470000|2022-05-06 08:57:50|29120.18|29120.18|29120.18|29120.18|29120.18|29120.18|29120.18|29120.18|0
1651827480000|2022-05-06 08:58:00|29116.65|29116.65|29106.04|29106.04|29116.65|29116.65|29106.04|29106.04|0
1651827490000|2022-05-06 08:58:10|29102.51|29102.51|29098.97|29098.97|29102.51|29102.51|29098.97|29098.97|0
1651827500000|2022-05-06 08:58:20|29106.04|29106.04|29099.57|29099.57|29106.04|29106.04|29096.04|29096.04|0
1651827510000|2022-05-06 08:58:30|29092.5|29092.5|29092.5|29092.5|29092.5|29092.5|29092.5|29092.5|0
1651827520000|2022-05-06 08:58:40|29081.9|29081.9|29071.29|29071.29|29081.9|29081.9|29071.29|29071.29|0
1651827530000|2022-05-06 08:58:50|29078.36|29078.36|29081.9|29081.9|29081.9|29081.9|29078.36|29078.36|0
1651827540000|2022-05-06 08:59:00|29081.08|29081.08|29081.08|29081.08|29081.08|29081.08|29081.08|29081.08|0
1651827550000|2022-05-06 08:59:10|29074.01|29074.01|29074.01|29074.01|29074.01|29074.01|29074.01|29074.01|0
1651827580000|2022-05-06 08:59:40|29063.4|29063.4|29063.4|29063.4|29063.4|29063.4|29063.4|29063.4|0
1651827590000|2022-05-06 08:59:50|29056.33|29056.33|29074.61|29074.61|29081.08|29081.08|29056.33|29056.33|0
1651827600000|2022-05-06 09:00:00|29067.54|29067.54|29056.93|29056.93|29067.54|29067.54|29053.4|29053.4|0
1651827610000|2022-05-06 09:00:10|29053.4|29053.4|29049.86|29049.86|29056.93|29056.93|29049.86|29049.86|0
1651827620000|2022-05-06 09:00:20|29042.79|29042.79|29042.49|29042.49|29042.79|29042.79|29035.72|29035.72|0
1651827630000|2022-05-06 09:00:30|29035.42|29035.42|29035.42|29035.42|29035.42|29035.42|29035.42|29035.42|0
1651827640000|2022-05-06 09:00:40|29031.89|29031.89|29038.96|29038.96|29038.96|29038.96|29031.89|29031.89|0
1651827660000|2022-05-06 09:01:00|29031.89|29031.89|29038.36|29038.36|29038.36|29038.36|29030.99|29030.99|0
1651827680000|2022-05-06 09:01:20|29041.89|29041.89|29041.89|29041.89|29041.89|29041.89|29041.89|29041.89|0
1651827690000|2022-05-06 09:01:30|29045.43|29045.43|29030.69|29030.69|29045.43|29045.43|29030.69|29030.69|0
1651827700000|2022-05-06 09:01:40|29029.87|29029.87|29030.17|29030.17|29030.17|29030.17|29029.57|29029.57|0
1651827710000|2022-05-06 09:01:50|29047.84|29047.84|29041.07|29041.07|29048.14|29048.14|29041.07|29041.07|0
1651827720000|2022-05-06 09:02:00|29037.54|29037.54|29030.47|29030.47|29037.54|29037.54|29030.47|29030.47|0
1651827730000|2022-05-06 09:02:10|29030.06|29030.06|29029.09|29029.09|29030.06|29030.06|29029.09|29029.09|0
1651827760000|2022-05-06 09:02:40|29025.56|29025.56|29025.56|29025.56|29025.56|29025.56|29025.56|29025.56|0
1651827770000|2022-05-06 09:02:50|29022.02|29022.02|29025.56|29025.56|29025.56|29025.56|29022.02|29022.02|0
1651827780000|2022-05-06 09:03:00|29032.63|29032.63|29039.7|29039.7|29039.7|29039.7|29032.63|29032.63|0
1651827790000|2022-05-06 09:03:10|29043.23|29043.23|29043.04|29043.04|29047.18|29047.18|29043.04|29043.04|0
1651827800000|2022-05-06 09:03:20|29039.5|29039.5|29040.11|29040.11|29040.11|29040.11|29039.5|29039.5|0
1651827810000|2022-05-06 09:03:30|29036.57|29036.57|29036.57|29036.57|29036.57|29036.57|29036.57|29036.57|0
1651827820000|2022-05-06 09:03:40|29033.04|29033.04|29033.04|29033.04|29033.04|29033.04|29033.04|29033.04|0
1651827850000|2022-05-06 09:04:10|29032.74|29032.74|29043.04|29043.04|29043.04|29043.04|29032.43|29032.43|0
1651827860000|2022-05-06 09:04:20|29046.57|29046.57|29046.57|29046.57|29046.57|29046.57|29046.57|29046.57|0
1651827880000|2022-05-06 09:04:40|29047.18|29047.18|29047.78|29047.78|29047.78|29047.78|29047.18|29047.18|0
1651827900000|2022-05-06 09:05:00|29061.92|29061.92|29061.79|29061.79|29061.92|29061.92|29061.79|29061.79|0
1651827910000|2022-05-06 09:05:10|29068.86|29068.86|29068.86|29068.86|29068.86|29068.86|29068.86|29068.86|0
1651827940000|2022-05-06 09:05:40|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|0
1651827950000|2022-05-06 09:05:50|29076.06|29076.06|29079.59|29079.59|29079.59|29079.59|29076.06|29076.06|0
1651827960000|2022-05-06 09:06:00|29083.13|29083.13|29083.13|29083.13|29083.13|29083.13|29083.13|29083.13|0
1651827970000|2022-05-06 09:06:10|29079.59|29079.59|29072.52|29072.52|29079.59|29079.59|29072.52|29072.52|0
1651827980000|2022-05-06 09:06:20|29076.06|29076.06|29076.06|29076.06|29076.06|29076.06|29076.06|29076.06|0
1651827990000|2022-05-06 09:06:30|29073.12|29073.12|29058.68|29058.68|29073.12|29073.12|29058.68|29058.68|0
1651828000000|2022-05-06 09:06:40|29051.61|29051.61|29048.08|29048.08|29051.61|29051.61|29048.08|29048.08|0
1651828020000|2022-05-06 09:07:00|29033.94|29033.94|29041.01|29041.01|29041.01|29041.01|29033.94|29033.94|0
1651828030000|2022-05-06 09:07:10|29048.08|29048.08|29048.08|29048.08|29048.08|29048.08|29048.08|29048.08|0
1651828050000|2022-05-06 09:07:30|29051.61|29051.61|29051.61|29051.61|29051.61|29051.61|29051.61|29051.61|0
1651828060000|2022-05-06 09:07:40|29044.54|29044.54|29044.54|29044.54|29044.54|29044.54|29044.54|29044.54|0
1651828070000|2022-05-06 09:07:50|29041.01|29041.01|29041.01|29041.01|29041.01|29041.01|29041.01|29041.01|0
1651828080000|2022-05-06 09:08:00|29030.4|29030.4|29012.73|29012.73|29030.4|29030.4|29012.73|29012.73|0
1651828090000|2022-05-06 09:08:10|29011.23|29011.23|29007.69|29007.69|29011.23|29011.23|29007.69|29007.69|0
1651828100000|2022-05-06 09:08:20|29004.16|29004.16|29004.76|29004.76|29004.76|29004.76|29000.62|29000.62|0
1651828110000|2022-05-06 09:08:30|29008.29|29008.29|28997.28|28997.28|29008.29|29008.29|28997.28|28997.28|0
1651828120000|2022-05-06 09:08:40|29000.81|29000.81|29000.81|29000.81|29000.81|29000.81|29000.81|29000.81|0
1651828140000|2022-05-06 09:09:00|29004.35|29004.35|29004.35|29004.35|29004.35|29004.35|29004.35|29004.35|0
1651828160000|2022-05-06 09:09:20|29007.88|29007.88|29011.42|29011.42|29011.42|29011.42|29007.88|29007.88|0
1651828180000|2022-05-06 09:09:40|29007.88|29007.88|29007.88|29007.88|29007.88|29007.88|29007.88|29007.88|0
1651828190000|2022-05-06 09:09:50|29011.42|29011.42|29014.95|29014.95|29014.95|29014.95|29011.42|29011.42|0
1651828200000|2022-05-06 09:10:00|29018.49|29018.49|29018.49|29018.49|29018.49|29018.49|29018.49|29018.49|0
1651828230000|2022-05-06 09:10:30|29011.42|29011.42|29011.42|29011.42|29011.42|29011.42|29011.42|29011.42|0
1651828250000|2022-05-06 09:10:50|29011.78|29011.78|29011.78|29011.78|29011.78|29011.78|29011.78|29011.78|0
1651828270000|2022-05-06 09:11:10|29018.85|29018.85|29018.85|29018.85|29018.85|29018.85|29018.85|29018.85|0
1651828290000|2022-05-06 09:11:30|29022.38|29022.38|29022.38|29022.38|29022.38|29022.38|29022.38|29022.38|0
1651828310000|2022-05-06 09:11:50|29029.45|29029.45|29029.45|29029.45|29029.45|29029.45|29029.45|29029.45|0
1651828320000|2022-05-06 09:12:00|29036.52|29036.52|29036.52|29036.52|29036.52|29036.52|29036.52|29036.52|0
1651828330000|2022-05-06 09:12:10|29029.45|29029.45|29025.92|29025.92|29029.45|29029.45|29025.92|29025.92|0
1651828350000|2022-05-06 09:12:30|29032.99|29032.99|29033.35|29033.35|29033.35|29033.35|29032.99|29032.99|0
1651828360000|2022-05-06 09:12:40|29026.28|29026.28|29026.28|29026.28|29026.28|29026.28|29026.28|29026.28|0
1651828370000|2022-05-06 09:12:50|29022.75|29022.75|29019.21|29019.21|29022.75|29022.75|29012.14|29012.14|0
1651828380000|2022-05-06 09:13:00|29022.75|29022.75|29022.75|29022.75|29022.75|29022.75|29022.75|29022.75|0
1651828390000|2022-05-06 09:13:10|29019.21|29019.21|29019.21|29019.21|29019.21|29019.21|29019.21|29019.21|0
1651828440000|2022-05-06 09:14:00|29012.14|29012.14|29012.14|29012.14|29012.14|29012.14|29012.14|29012.14|0
1651828450000|2022-05-06 09:14:10|29015.68|29015.68|29016.58|29016.58|29016.58|29016.58|29015.68|29015.68|0
1651828470000|2022-05-06 09:14:30|29013.04|29013.04|29013.04|29013.04|29013.04|29013.04|29013.04|29013.04|0
1651828500000|2022-05-06 09:15:00|29002.44|29002.44|28998.6|28998.6|29002.44|29002.44|28998.6|28998.6|0
1651828510000|2022-05-06 09:15:10|28995.07|28995.07|28995.07|28995.07|28995.07|28995.07|28995.07|28995.07|0
1651828520000|2022-05-06 09:15:20|29002.14|29002.14|28998.6|28998.6|29002.14|29002.14|28998.6|28998.6|0
1651828530000|2022-05-06 09:15:30|29012.74|29012.74|29012.74|29012.74|29012.74|29012.74|29012.74|29012.74|0
1651828560000|2022-05-06 09:16:00|29026.88|29026.88|29026.88|29026.88|29026.88|29026.88|29026.88|29026.88|0
1651828570000|2022-05-06 09:16:10|29019.81|29019.81|29019.81|29019.81|29019.81|29019.81|29019.81|29019.81|0
1651828580000|2022-05-06 09:16:20|29020.41|29020.41|29027.48|29027.48|29027.48|29027.48|29020.41|29020.41|0
1651828600000|2022-05-06 09:16:40|29020.41|29020.41|29013.34|29013.34|29020.41|29020.41|29013.34|29013.34|0
1651828610000|2022-05-06 09:16:50|29006.27|29006.27|28995.67|28995.67|29006.27|29006.27|28995.67|28995.67|0
1651828620000|2022-05-06 09:17:00|28988.6|28988.6|28998.6|28998.6|28998.6|28998.6|28988|28988|0
1651828640000|2022-05-06 09:17:20|28995.07|28995.07|28988|28988|28995.07|28995.07|28988|28988|0
1651828650000|2022-05-06 09:17:30|28977.39|28977.39|28980.93|28980.93|28980.93|28980.93|28977.39|28977.39|0
1651828660000|2022-05-06 09:17:40|28991.53|28991.53|28977.39|28977.39|28991.53|28991.53|28977.39|28977.39|0
1651828670000|2022-05-06 09:17:50|28980.93|28980.93|28981.23|28981.23|28981.23|28981.23|28980.93|28980.93|0
1651828680000|2022-05-06 09:18:00|28980.93|28980.93|28973.86|28973.86|28980.93|28980.93|28973.86|28973.86|0
1651828690000|2022-05-06 09:18:10|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|0
1651828700000|2022-05-06 09:18:20|28970.32|28970.32|28970.32|28970.32|28973.86|28973.86|28970.32|28970.32|0
1651828710000|2022-05-06 09:18:30|28973.86|28973.86|28963.25|28963.25|28973.86|28973.86|28963.25|28963.25|0
1651828720000|2022-05-06 09:18:40|28966.79|28966.79|28963.25|28963.25|28966.79|28966.79|28963.25|28963.25|0
1651828740000|2022-05-06 09:19:00|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|0
1651828760000|2022-05-06 09:19:20|28980.93|28980.93|28980.93|28980.93|28980.93|28980.93|28980.93|28980.93|0
1651828770000|2022-05-06 09:19:30|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|28977.39|0
1651828780000|2022-05-06 09:19:40|28959.72|28959.72|28963.25|28963.25|28963.25|28963.25|28959.72|28959.72|0
1651828790000|2022-05-06 09:19:50|28966.79|28966.79|28959.72|28959.72|28966.79|28966.79|28959.72|28959.72|0
1651828800000|2022-05-06 09:20:00|28956.19|28956.19|28959.72|28959.72|28959.72|28959.72|28956.19|28956.19|0
1651828810000|2022-05-06 09:20:10|28956.19|28956.19|28956.19|28956.19|28956.19|28956.19|28956.19|28956.19|0
1651828820000|2022-05-06 09:20:20|28959.72|28959.72|28913.77|28913.77|28959.72|28959.72|28896.09|28896.09|0
1651828840000|2022-05-06 09:20:40|28927.91|28927.91|28938.81|28938.81|28938.81|28938.81|28927.91|28927.91|0
1651828850000|2022-05-06 09:20:50|28945.88|28945.88|28945.88|28945.88|28945.88|28945.88|28945.88|28945.88|0
1651828860000|2022-05-06 09:21:00|28942.35|28942.35|28938.81|28938.81|28942.35|28942.35|28938.81|28938.81|0
1651828870000|2022-05-06 09:21:10|28942.35|28942.35|28945.88|28945.88|28945.88|28945.88|28942.35|28942.35|0
1651828890000|2022-05-06 09:21:30|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|0
1651828900000|2022-05-06 09:21:40|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1651828910000|2022-05-06 09:21:50|28927.31|28927.31|28927.31|28927.31|28927.31|28927.31|28927.31|28927.31|0
1651828920000|2022-05-06 09:22:00|28916.7|28916.7|28917|28917|28917|28917|28909.93|28909.93|0
1651828940000|2022-05-06 09:22:20|28920.54|28920.54|28917|28917|28920.54|28920.54|28917|28917|0
1651828970000|2022-05-06 09:22:50|28916.4|28916.4|28916.1|28916.1|28916.4|28916.4|28916.1|28916.1|0
1651828980000|2022-05-06 09:23:00|28909.03|28909.03|28909.03|28909.03|28909.03|28909.03|28909.03|28909.03|0
1651828990000|2022-05-06 09:23:10|28905.49|28905.49|28923.17|28923.17|28923.17|28923.17|28905.49|28905.49|0
1651829000000|2022-05-06 09:23:20|28912.56|28912.56|28909.03|28909.03|28912.56|28912.56|28909.03|28909.03|0
1651829010000|2022-05-06 09:23:30|28905.49|28905.49|28898.42|28898.42|28905.49|28905.49|28898.42|28898.42|0
1651829030000|2022-05-06 09:23:50|28894.89|28894.89|28895.3|28895.3|28895.3|28895.3|28894.89|28894.89|0
1651829040000|2022-05-06 09:24:00|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|0
1651829060000|2022-05-06 09:24:20|28899.14|28899.14|28902.97|28902.97|28902.97|28902.97|28899.14|28899.14|0
1651829070000|2022-05-06 09:24:30|28910.04|28910.04|28920.65|28920.65|28920.65|28920.65|28910.04|28910.04|0
1651829080000|2022-05-06 09:24:40|28945.39|28945.39|28945.03|28945.03|28945.39|28945.39|28945.03|28945.03|0
1651829090000|2022-05-06 09:24:50|28941.49|28941.49|28941.49|28941.49|28941.49|28941.49|28941.49|28941.49|0
1651829100000|2022-05-06 09:25:00|28952.1|28952.1|28941.49|28941.49|28952.1|28952.1|28941.49|28941.49|0
1651829120000|2022-05-06 09:25:20|28945.03|28945.03|28945.03|28945.03|28945.03|28945.03|28945.03|28945.03|0
1651829130000|2022-05-06 09:25:30|28952.1|28952.1|28952.1|28952.1|28952.1|28952.1|28952.1|28952.1|0
1651829160000|2022-05-06 09:26:00|28962.7|28962.7|28959.17|28959.17|28962.7|28962.7|28959.17|28959.17|0
1651829170000|2022-05-06 09:26:10|28960.07|28960.07|28960.07|28960.07|28960.07|28960.07|28960.07|28960.07|0
1651829180000|2022-05-06 09:26:20|28949.46|28949.46|28942.39|28942.39|28949.46|28949.46|28942.39|28942.39|0
1651829190000|2022-05-06 09:26:30|28949.46|28949.46|28949.46|28949.46|28949.46|28949.46|28949.46|28949.46|0
1651829210000|2022-05-06 09:26:50|28948.56|28948.56|28949.16|28949.16|28949.46|28949.46|28948.56|28948.56|0
1651829220000|2022-05-06 09:27:00|28959.77|28959.77|28963.3|28963.3|28963.3|28963.3|28959.77|28959.77|0
1651829250000|2022-05-06 09:27:30|28970.37|28970.37|28973.91|28973.91|28973.91|28973.91|28970.37|28970.37|0
1651829260000|2022-05-06 09:27:40|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|0
1651829270000|2022-05-06 09:27:50|28973.61|28973.61|28974.51|28974.51|28974.51|28974.51|28973.61|28973.61|0
1651829290000|2022-05-06 09:28:10|28973.91|28973.91|28969.77|28969.77|28973.91|28973.91|28969.77|28969.77|0
1651829300000|2022-05-06 09:28:20|28970.07|28970.07|28970.07|28970.07|28970.07|28970.07|28970.07|28970.07|0
1651829320000|2022-05-06 09:28:40|28969.47|28969.47|28971.07|28971.07|28972.7|28972.7|28969.17|28969.17|0
1651829330000|2022-05-06 09:28:50|28974.6|28974.6|28984.8|28984.8|28984.8|28984.8|28974.19|28974.19|0
1651829350000|2022-05-06 09:29:10|28984.39|28984.39|28983.98|28983.98|28984.39|28984.39|28983.78|28983.78|0
1651829360000|2022-05-06 09:29:20|28998.12|28998.12|28990.74|28990.74|28998.12|28998.12|28990.74|28990.74|0
1651829370000|2022-05-06 09:29:30|28987.21|28987.21|28987.21|28987.21|28987.21|28987.21|28987.21|28987.21|0
1651829380000|2022-05-06 09:29:40|28986.61|28986.61|28978.01|28978.01|28986.61|28986.61|28978.01|28978.01|0
1651829400000|2022-05-06 09:30:00|28970.94|28970.94|28971.35|28971.35|28971.35|28971.35|28970.94|28970.94|0
1651829410000|2022-05-06 09:30:10|28970.75|28970.75|28963.68|28963.68|28970.75|28970.75|28963.68|28963.68|0
1651829430000|2022-05-06 09:30:30|28970.75|28970.75|28970.45|28970.45|28970.75|28970.75|28970.45|28970.45|0
1651829440000|2022-05-06 09:30:40|28982.86|28982.86|28993.76|28993.76|28993.76|28993.76|28982.86|28982.86|0
1651829450000|2022-05-06 09:30:50|28992.86|28992.86|28988.84|28988.84|28992.86|28992.86|28988.84|28988.84|0
1651829460000|2022-05-06 09:31:00|28992.38|28992.38|28999.44|28999.44|28999.44|28999.44|28992.38|28992.38|0
1651829470000|2022-05-06 09:31:10|29002.98|29002.98|29006.51|29006.51|29006.51|29006.51|29002.98|29002.98|0
1651829480000|2022-05-06 09:31:20|28999.44|28999.44|29003.28|29003.28|29003.28|29003.28|28999.44|28999.44|0
1651829500000|2022-05-06 09:31:40|29003.88|29003.88|29003.88|29003.88|29007.72|29007.72|29003.88|29003.88|0
1651829520000|2022-05-06 09:32:00|29018.02|29018.02|29025.09|29025.09|29028.63|29028.63|29018.02|29018.02|0
1651829530000|2022-05-06 09:32:10|29025.39|29025.39|29025.39|29025.39|29028.93|29028.93|29025.39|29025.39|0
1651829550000|2022-05-06 09:32:30|29032.46|29032.46|29046.6|29046.6|29046.6|29046.6|29032.46|29032.46|0
1651829560000|2022-05-06 09:32:40|29043.07|29043.07|29032.46|29032.46|29043.07|29043.07|29032.46|29032.46|0
1651829570000|2022-05-06 09:32:50|29039.53|29039.53|29039.53|29039.53|29039.53|29039.53|29039.53|29039.53|0
1651829580000|2022-05-06 09:33:00|29053.67|29053.67|29053.67|29053.67|29053.67|29053.67|29053.67|29053.67|0
1651829590000|2022-05-06 09:33:10|29053.97|29053.97|29053.67|29053.67|29053.97|29053.97|29053.67|29053.67|0
1651829610000|2022-05-06 09:33:30|29050.14|29050.14|29050.14|29050.14|29050.14|29050.14|29050.14|29050.14|0
1651829620000|2022-05-06 09:33:40|29057.21|29057.21|29043.07|29043.07|29057.21|29057.21|29043.07|29043.07|0
1651829630000|2022-05-06 09:33:50|29050.14|29050.14|29050.14|29050.14|29050.14|29050.14|29050.14|29050.14|0
1651829640000|2022-05-06 09:34:00|29064.27|29064.27|29060.74|29060.74|29064.27|29064.27|29060.74|29060.74|0
1651829660000|2022-05-06 09:34:20|29053.67|29053.67|29060.74|29060.74|29060.74|29060.74|29053.67|29053.67|0
1651829680000|2022-05-06 09:34:40|29061.94|29061.94|29062.43|29062.43|29062.43|29062.43|29061.94|29061.94|0
1651829690000|2022-05-06 09:34:50|29065.96|29065.96|29055.36|29055.36|29065.96|29065.96|29055.36|29055.36|0
1651829700000|2022-05-06 09:35:00|29065.96|29065.96|29065.96|29065.96|29065.96|29065.96|29062.43|29062.43|0
1651829710000|2022-05-06 09:35:10|29058.89|29058.89|29055.36|29055.36|29058.89|29058.89|29055.36|29055.36|0
1651829720000|2022-05-06 09:35:20|29048.29|29048.29|29048.29|29048.29|29048.29|29048.29|29048.29|29048.29|0
1651829740000|2022-05-06 09:35:40|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|0
1651829760000|2022-05-06 09:36:00|29045.05|29045.05|29045.54|29045.54|29045.54|29045.54|29045.05|29045.05|0
1651829770000|2022-05-06 09:36:10|29059.68|29059.68|29052.61|29052.61|29059.68|29059.68|29052.61|29052.61|0
1651829780000|2022-05-06 09:36:20|29056.14|29056.14|29055.73|29055.73|29056.14|29056.14|29055.73|29055.73|0
1651829800000|2022-05-06 09:36:40|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|0
1651829810000|2022-05-06 09:36:50|29047.76|29047.76|29047.34|29047.34|29047.76|29047.76|29047.34|29047.34|0
1651829820000|2022-05-06 09:37:00|29046.52|29046.52|29052.7|29052.7|29052.7|29052.7|29042.98|29042.98|0
1651829830000|2022-05-06 09:37:10|29052.4|29052.4|29052.4|29052.4|29052.4|29052.4|29052.4|29052.4|0
1651829850000|2022-05-06 09:37:30|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|0
1651829860000|2022-05-06 09:37:40|29059.47|29059.47|29052.4|29052.4|29059.47|29059.47|29052.4|29052.4|0
1651829890000|2022-05-06 09:38:10|29048.87|29048.87|29048.46|29048.46|29048.87|29048.87|29048.46|29048.46|0
1651829900000|2022-05-06 09:38:20|29051.99|29051.99|29066.73|29066.73|29066.73|29066.73|29051.99|29051.99|0
1651829920000|2022-05-06 09:38:40|29073.8|29073.8|29080.87|29080.87|29080.87|29080.87|29073.8|29073.8|0
1651829930000|2022-05-06 09:38:50|29081.77|29081.77|29081.77|29081.77|29081.77|29081.77|29081.77|29081.77|0
1651829940000|2022-05-06 09:39:00|29088.84|29088.84|29088.84|29088.84|29088.84|29088.84|29088.84|29088.84|0
1651829950000|2022-05-06 09:39:10|29089.66|29089.66|29089.66|29089.66|29089.66|29089.66|29089.66|29089.66|0
1651829960000|2022-05-06 09:39:20|29096.73|29096.73|29100.27|29100.27|29100.27|29100.27|29096.73|29096.73|0
1651829970000|2022-05-06 09:39:30|29089.66|29089.66|29089.36|29089.36|29089.66|29089.66|29089.36|29089.36|0
1651829980000|2022-05-06 09:39:40|29085.83|29085.83|29085.83|29085.83|29085.83|29085.83|29085.83|29085.83|0
1651829990000|2022-05-06 09:39:50|29099.97|29099.97|29099.97|29099.97|29099.97|29099.97|29099.97|29099.97|0
1651830000000|2022-05-06 09:40:00|29096.43|29096.43|29096.43|29096.43|29096.43|29096.43|29096.43|29096.43|0
1651830020000|2022-05-06 09:40:20|29097.03|29097.03|29097.03|29097.03|29097.03|29097.03|29097.03|29097.03|0
1651830030000|2022-05-06 09:40:30|29093.5|29093.5|29100.57|29100.57|29100.57|29100.57|29093.5|29093.5|0
1651830060000|2022-05-06 09:41:00|29104.1|29104.1|29111.17|29111.17|29111.17|29111.17|29104.1|29104.1|0
1651830080000|2022-05-06 09:41:20|29104.1|29104.1|29110.76|29110.76|29110.76|29110.76|29103.69|29103.69|0
1651830100000|2022-05-06 09:41:40|29117.83|29117.83|29117.83|29117.83|29117.83|29117.83|29117.83|29117.83|0
1651830110000|2022-05-06 09:41:50|29117.95|29117.95|29117.95|29117.95|29117.95|29117.95|29117.95|29117.95|0
1651830120000|2022-05-06 09:42:00|29125.02|29125.02|29125.02|29125.02|29125.02|29125.02|29125.02|29125.02|0
1651830130000|2022-05-06 09:42:10|29126.53|29126.53|29133.6|29133.6|29133.6|29133.6|29126.53|29126.53|0
1651830150000|2022-05-06 09:42:30|29126.53|29126.53|29130.06|29130.06|29130.06|29130.06|29126.53|29126.53|0
1651830160000|2022-05-06 09:42:40|29122.99|29122.99|29122.99|29122.99|29122.99|29122.99|29122.99|29122.99|0
1651830180000|2022-05-06 09:43:00|29115.92|29115.92|29115.92|29115.92|29115.92|29115.92|29115.92|29115.92|0
1651830190000|2022-05-06 09:43:10|29112.39|29112.39|29115.92|29115.92|29115.92|29115.92|29112.39|29112.39|0
1651830200000|2022-05-06 09:43:20|29112.39|29112.39|29105.32|29105.32|29112.39|29112.39|29105.32|29105.32|0
1651830210000|2022-05-06 09:43:30|29101.78|29101.78|29101.78|29101.78|29101.78|29101.78|29101.78|29101.78|0
1651830220000|2022-05-06 09:43:40|29108.85|29108.85|29115.92|29115.92|29115.92|29115.92|29108.85|29108.85|0
1651830250000|2022-05-06 09:44:10|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|0
1651830260000|2022-05-06 09:44:20|29118.26|29118.26|29111.79|29111.79|29118.86|29118.86|29111.79|29111.79|0
1651830270000|2022-05-06 09:44:30|29118.86|29118.86|29118.86|29118.86|29118.86|29118.86|29118.86|29118.86|0
1651830280000|2022-05-06 09:44:40|29119.16|29119.16|29119.16|29119.16|29119.16|29119.16|29119.16|29119.16|0
1651830290000|2022-05-06 09:44:50|29126.23|29126.23|29126.83|29126.83|29126.83|29126.83|29126.23|29126.23|0
1651830300000|2022-05-06 09:45:00|29119.76|29119.76|29119.76|29119.76|29119.76|29119.76|29119.76|29119.76|0
1651830310000|2022-05-06 09:45:10|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|0
1651830320000|2022-05-06 09:45:20|29122.99|29122.99|29123.35|29123.35|29123.35|29123.35|29122.99|29122.99|0
1651830330000|2022-05-06 09:45:30|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|0
1651830340000|2022-05-06 09:45:40|29119.82|29119.82|29123.35|29123.35|29123.35|29123.35|29119.82|29119.82|0
1651830360000|2022-05-06 09:46:00|29133.96|29133.96|29141.15|29141.15|29141.15|29141.15|29133.96|29133.96|0
1651830370000|2022-05-06 09:46:10|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|0
1651830380000|2022-05-06 09:46:20|29141.15|29141.15|29149.75|29149.75|29149.75|29149.75|29141.15|29141.15|0
1651830390000|2022-05-06 09:46:30|29149.45|29149.45|29149.45|29149.45|29149.45|29149.45|29149.45|29149.45|0
1651830420000|2022-05-06 09:47:00|29170.66|29170.66|29170.66|29170.66|29170.66|29170.66|29170.66|29170.66|0
1651830430000|2022-05-06 09:47:10|29177.73|29177.73|29167.12|29167.12|29177.73|29177.73|29167.12|29167.12|0
1651830440000|2022-05-06 09:47:20|29163.59|29163.59|29167.12|29167.12|29167.12|29167.12|29163.59|29163.59|0
1651830450000|2022-05-06 09:47:30|29160.05|29160.05|29167.12|29167.12|29167.12|29167.12|29160.05|29160.05|0
1651830460000|2022-05-06 09:47:40|29170.66|29170.66|29163.59|29163.59|29170.66|29170.66|29163.59|29163.59|0
1651830480000|2022-05-06 09:48:00|29167.12|29167.12|29167.12|29167.12|29167.12|29167.12|29167.12|29167.12|0
1651830500000|2022-05-06 09:48:20|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|0
1651830510000|2022-05-06 09:48:30|29163.59|29163.59|29163.59|29163.59|29163.59|29163.59|29163.59|29163.59|0
1651830520000|2022-05-06 09:48:40|29160.05|29160.05|29131.78|29131.78|29160.05|29160.05|29131.78|29131.78|0
1651830530000|2022-05-06 09:48:50|29121.17|29121.17|29120.57|29120.57|29121.17|29121.17|29119.97|29119.97|0
1651830540000|2022-05-06 09:49:00|29124.1|29124.1|29120.57|29120.57|29124.1|29124.1|29117.03|29117.03|0
1651830550000|2022-05-06 09:49:10|29117.03|29117.03|29113.5|29113.5|29120.57|29120.57|29113.5|29113.5|0
1651830560000|2022-05-06 09:49:20|29117.03|29117.03|29113.5|29113.5|29117.03|29117.03|29113.5|29113.5|0
1651830570000|2022-05-06 09:49:30|29117.03|29117.03|29109.36|29109.36|29117.03|29117.03|29109.36|29109.36|0
1651830580000|2022-05-06 09:49:40|29112.9|29112.9|29116.43|29116.43|29116.43|29116.43|29112.9|29112.9|0
1651830600000|2022-05-06 09:50:00|29105.83|29105.83|29105.23|29105.23|29112.3|29112.3|29105.23|29105.23|0
1651830610000|2022-05-06 09:50:10|29108.76|29108.76|29108.76|29108.76|29108.76|29108.76|29108.76|29108.76|0
1651830620000|2022-05-06 09:50:20|29105.23|29105.23|29108.76|29108.76|29108.76|29108.76|29105.23|29105.23|0
1651830630000|2022-05-06 09:50:30|29105.23|29105.23|29101.69|29101.69|29105.23|29105.23|29101.69|29101.69|0
1651830650000|2022-05-06 09:50:50|29098.16|29098.16|29098.16|29098.16|29098.16|29098.16|29098.16|29098.16|0
1651830660000|2022-05-06 09:51:00|29098.76|29098.76|29098.76|29098.76|29105.83|29105.83|29098.76|29098.76|0
1651830680000|2022-05-06 09:51:20|29091.69|29091.69|29091.69|29091.69|29091.69|29091.69|29091.69|29091.69|0
1651830710000|2022-05-06 09:51:50|29088.15|29088.15|29091.28|29091.28|29091.69|29091.69|29084.62|29084.62|0
1651830760000|2022-05-06 09:52:40|29087.74|29087.74|29089.07|29089.07|29089.07|29089.07|29087.74|29087.74|0
1651830780000|2022-05-06 09:53:00|29099.68|29099.68|29089.07|29089.07|29099.68|29099.68|29089.07|29089.07|0
1651830790000|2022-05-06 09:53:10|29085.54|29085.54|29092.61|29092.61|29092.61|29092.61|29085.54|29085.54|0
1651830800000|2022-05-06 09:53:20|29099.68|29099.68|29099.68|29099.68|29099.68|29099.68|29099.68|29099.68|0
1651830810000|2022-05-06 09:53:30|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|0
1651830820000|2022-05-06 09:53:40|29107.65|29107.65|29107.65|29107.65|29107.65|29107.65|29107.65|29107.65|0
1651830880000|2022-05-06 09:54:40|29104.11|29104.11|29104.11|29104.11|29104.11|29104.11|29104.11|29104.11|0
1651830900000|2022-05-06 09:55:00|29100.58|29100.58|29100.58|29100.58|29100.58|29100.58|29100.58|29100.58|0
1651830930000|2022-05-06 09:55:30|29086.44|29086.44|29086.44|29086.44|29086.44|29086.44|29086.44|29086.44|0
1651830950000|2022-05-06 09:55:50|29093.51|29093.51|29093.51|29093.51|29093.51|29093.51|29093.51|29093.51|0
1651830960000|2022-05-06 09:56:00|29093.21|29093.21|29103.81|29103.81|29103.81|29103.81|29093.21|29093.21|0
1651830970000|2022-05-06 09:56:10|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|0
1651830990000|2022-05-06 09:56:30|29106.94|29106.94|29106.94|29106.94|29106.94|29106.94|29106.94|29106.94|0
1651831010000|2022-05-06 09:56:50|29107.3|29107.3|29107.3|29107.3|29107.3|29107.3|29107.3|29107.3|0
1651831030000|2022-05-06 09:57:10|29117.91|29117.91|29117.91|29117.91|29117.91|29117.91|29117.91|29117.91|0
1651831040000|2022-05-06 09:57:20|29121.44|29121.44|29121.44|29121.44|29121.44|29121.44|29121.44|29121.44|0
1651831050000|2022-05-06 09:57:30|29114.37|29114.37|29110.84|29110.84|29114.37|29114.37|29103.77|29103.77|0
1651831060000|2022-05-06 09:57:40|29107.3|29107.3|29101.73|29101.73|29107.3|29107.3|29100.23|29100.23|0
1651831070000|2022-05-06 09:57:50|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|0
1651831090000|2022-05-06 09:58:10|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|0
1651831110000|2022-05-06 09:58:30|29122.94|29122.94|29122.94|29122.94|29122.94|29122.94|29122.94|29122.94|0
1651831130000|2022-05-06 09:58:50|29137.08|29137.08|29144.45|29144.45|29144.45|29144.45|29137.08|29137.08|0
1651831140000|2022-05-06 09:59:00|29140.92|29140.92|29140.92|29140.92|29140.92|29140.92|29140.92|29140.92|0
1651831150000|2022-05-06 09:59:10|29147.99|29147.99|29147.74|29147.74|29148.23|29148.23|29147.74|29147.74|0
1651831160000|2022-05-06 09:59:20|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|0
1651831190000|2022-05-06 09:59:50|29140.67|29140.67|29140.67|29140.67|29140.67|29140.67|29140.67|29140.67|0
1651831200000|2022-05-06 10:00:00|29133.61|29133.61|29115.33|29115.33|29133.61|29133.61|29115.33|29115.33|0
1651831210000|2022-05-06 10:00:10|29122.4|29122.4|29122.4|29122.4|29122.4|29122.4|29122.4|29122.4|0
1651831220000|2022-05-06 10:00:20|29104.73|29104.73|29104.73|29104.73|29104.73|29104.73|29104.73|29104.73|0
1651831230000|2022-05-06 10:00:30|29105.63|29105.63|29105.63|29105.63|29105.63|29105.63|29105.63|29105.63|0
1651831240000|2022-05-06 10:00:40|29105.33|29105.33|29105.33|29105.33|29105.33|29105.33|29105.33|29105.33|0
1651831250000|2022-05-06 10:00:50|29108.86|29108.86|29112.4|29112.4|29112.4|29112.4|29108.86|29108.86|0
1651831260000|2022-05-06 10:01:00|29115.93|29115.93|29112.4|29112.4|29115.93|29115.93|29112.4|29112.4|0
1651831270000|2022-05-06 10:01:10|29113.3|29113.3|29113.3|29113.3|29113.3|29113.3|29113.3|29113.3|0
1651831290000|2022-05-06 10:01:30|29106.23|29106.23|29098.75|29098.75|29106.23|29106.23|29095.21|29095.21|0
1651831310000|2022-05-06 10:01:50|29088.14|29088.14|29088.14|29088.14|29088.14|29088.14|29088.14|29088.14|0
1651831320000|2022-05-06 10:02:00|29091.68|29091.68|29091.68|29091.68|29091.68|29091.68|29091.68|29091.68|0
1651831330000|2022-05-06 10:02:10|29095.21|29095.21|29098.75|29098.75|29098.75|29098.75|29095.21|29095.21|0
1651831340000|2022-05-06 10:02:20|29095.21|29095.21|29095.21|29095.21|29095.21|29095.21|29095.21|29095.21|0
1651831370000|2022-05-06 10:02:50|29098.75|29098.75|29098.75|29098.75|29098.75|29098.75|29098.75|29098.75|0
1651831390000|2022-05-06 10:03:10|29109.35|29109.35|29109.35|29109.35|29109.35|29109.35|29109.35|29109.35|0
1651831410000|2022-05-06 10:03:30|29123.49|29123.49|29123.49|29123.49|29123.49|29123.49|29123.49|29123.49|0
1651831430000|2022-05-06 10:03:50|29127.03|29127.03|29127.03|29127.03|29127.03|29127.03|29127.03|29127.03|0
1651831440000|2022-05-06 10:04:00|29134.1|29134.1|29134.1|29134.1|29134.1|29134.1|29134.1|29134.1|0
1651831450000|2022-05-06 10:04:10|29127.03|29127.03|29134.1|29134.1|29134.1|29134.1|29127.03|29127.03|0
1651831470000|2022-05-06 10:04:30|29141.17|29141.17|29141.17|29141.17|29141.17|29141.17|29141.17|29141.17|0
1651831490000|2022-05-06 10:04:50|29137.63|29137.63|29134.1|29134.1|29137.63|29137.63|29134.1|29134.1|0
1651831500000|2022-05-06 10:05:00|29127.03|29127.03|29127.07|29127.07|29127.44|29127.44|29127.03|29127.03|0
1651831530000|2022-05-06 10:05:30|29126.66|29126.66|29126.66|29126.66|29126.66|29126.66|29126.66|29126.66|0
1651831540000|2022-05-06 10:05:40|29119.59|29119.59|29119.59|29119.59|29119.59|29119.59|29119.59|29119.59|0
1651831560000|2022-05-06 10:06:00|29119.18|29119.18|29126.25|29126.25|29126.25|29126.25|29119.18|29119.18|0
1651831590000|2022-05-06 10:06:30|29122.72|29122.72|29136.86|29136.86|29136.86|29136.86|29122.72|29122.72|0
1651831600000|2022-05-06 10:06:40|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|0
1651831630000|2022-05-06 10:07:10|29132.72|29132.72|29132.72|29132.72|29132.72|29132.72|29132.72|29132.72|0
1651831640000|2022-05-06 10:07:20|29136.26|29136.26|29132.72|29132.72|29136.26|29136.26|29132.72|29132.72|0
1651831650000|2022-05-06 10:07:30|29132.31|29132.31|29132.31|29132.31|29132.31|29132.31|29132.31|29132.31|0
1651831660000|2022-05-06 10:07:40|29132.01|29132.01|29132.01|29132.01|29132.01|29132.01|29132.01|29132.01|0
1651831670000|2022-05-06 10:07:50|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|0
1651831680000|2022-05-06 10:08:00|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|0
1651831690000|2022-05-06 10:08:10|29131.6|29131.6|29131.6|29131.6|29131.6|29131.6|29131.6|29131.6|0
1651831720000|2022-05-06 10:08:40|29131.19|29131.19|29131.19|29131.19|29131.19|29131.19|29131.19|29131.19|0
1651831730000|2022-05-06 10:08:50|29129.09|29129.09|29136.16|29136.16|29136.16|29136.16|29129.09|29129.09|0
1651831750000|2022-05-06 10:09:10|29143.23|29143.23|29136.16|29136.16|29143.23|29143.23|29136.16|29136.16|0
1651831760000|2022-05-06 10:09:20|29136.76|29136.76|29136.76|29136.76|29136.76|29136.76|29136.76|29136.76|0
1651831770000|2022-05-06 10:09:30|29137.06|29137.06|29140.6|29140.6|29140.6|29140.6|29137.06|29137.06|0
1651831790000|2022-05-06 10:09:50|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|0
1651831800000|2022-05-06 10:10:00|29137.36|29137.36|29130.29|29130.29|29137.36|29137.36|29130.29|29130.29|0
1651831810000|2022-05-06 10:10:10|29126.76|29126.76|29106.27|29106.27|29126.76|29126.76|29105.67|29105.67|0
1651831820000|2022-05-06 10:10:20|29102.73|29102.73|29102.73|29102.73|29102.73|29102.73|29102.73|29102.73|0
1651831830000|2022-05-06 10:10:30|29106.27|29106.27|29101.83|29101.83|29106.27|29106.27|29101.83|29101.83|0
1651831840000|2022-05-06 10:10:40|29108.9|29108.9|29108.9|29108.9|29108.9|29108.9|29108.9|29108.9|0
1651831860000|2022-05-06 10:11:00|29109.8|29109.8|29109.8|29109.8|29109.8|29109.8|29109.8|29109.8|0
1651831870000|2022-05-06 10:11:10|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|0
1651831880000|2022-05-06 10:11:20|29111.31|29111.31|29111.31|29111.31|29111.31|29111.31|29111.31|29111.31|0
1651831890000|2022-05-06 10:11:30|29111.61|29111.61|29112.43|29112.43|29112.43|29112.43|29111.61|29111.61|0
1651831900000|2022-05-06 10:11:40|29119.5|29119.5|29119.5|29119.5|29119.5|29119.5|29119.5|29119.5|0
1651831930000|2022-05-06 10:12:10|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|0
1651831940000|2022-05-06 10:12:20|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|0
1651831960000|2022-05-06 10:12:40|29136.57|29136.57|29136.57|29136.57|29136.57|29136.57|29136.57|29136.57|0
1651831970000|2022-05-06 10:12:50|29136.87|29136.87|29143.94|29143.94|29147.47|29147.47|29136.87|29136.87|0
1651831980000|2022-05-06 10:13:00|29140.4|29140.4|29140.4|29140.4|29140.4|29140.4|29140.4|29140.4|0
1651831990000|2022-05-06 10:13:10|29133.34|29133.34|29125.06|29125.06|29133.34|29133.34|29125.06|29125.06|0
1651832000000|2022-05-06 10:13:20|29110.92|29110.92|29111.33|29111.33|29111.33|29111.33|29110.92|29110.92|0
1651832010000|2022-05-06 10:13:30|29107.8|29107.8|29111.33|29111.33|29118.4|29118.4|29107.8|29107.8|0
1651832020000|2022-05-06 10:13:40|29104.26|29104.26|29107.8|29107.8|29107.8|29107.8|29104.26|29104.26|0
1651832060000|2022-05-06 10:14:20|29104.26|29104.26|29104.56|29104.56|29104.56|29104.56|29104.26|29104.26|0
1651832070000|2022-05-06 10:14:30|29103.96|29103.96|29103.96|29103.96|29103.96|29103.96|29103.96|29103.96|0
1651832080000|2022-05-06 10:14:40|29103.36|29103.36|29110.43|29110.43|29110.43|29110.43|29103.36|29103.36|0
1651832100000|2022-05-06 10:15:00|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|0
1651832110000|2022-05-06 10:15:10|29118.7|29118.7|29118.7|29118.7|29118.7|29118.7|29118.7|29118.7|0
1651832120000|2022-05-06 10:15:20|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|0
1651832180000|2022-05-06 10:16:20|29115.17|29115.17|29115.17|29115.17|29115.17|29115.17|29115.17|29115.17|0
1651832200000|2022-05-06 10:16:40|29115.47|29115.47|29121.52|29121.52|29122.54|29122.54|29115.47|29115.47|0
1651832230000|2022-05-06 10:17:10|29125.06|29125.06|29125.06|29125.06|29125.06|29125.06|29125.06|29125.06|0
1651832260000|2022-05-06 10:17:40|29125.36|29125.36|29132.43|29132.43|29132.43|29132.43|29125.36|29125.36|0
1651832270000|2022-05-06 10:17:50|29139.5|29139.5|29150.1|29150.1|29150.1|29150.1|29139.5|29139.5|0
1651832280000|2022-05-06 10:18:00|29143.03|29143.03|29143.03|29143.03|29143.03|29143.03|29135.96|29135.96|0
1651832300000|2022-05-06 10:18:20|29128.89|29128.89|29128.89|29128.89|29128.89|29128.89|29128.89|29128.89|0
1651832340000|2022-05-06 10:19:00|29129.3|29129.3|29129.3|29129.3|29129.3|29129.3|29129.3|29129.3|0
1651832350000|2022-05-06 10:19:10|29118.7|29118.7|29118.7|29118.7|29118.7|29118.7|29118.7|29118.7|0
1651832390000|2022-05-06 10:19:50|29118.4|29118.4|29118.7|29118.7|29118.7|29118.7|29118.4|29118.4|0
1651832400000|2022-05-06 10:20:00|29122.23|29122.23|29122.23|29122.23|29122.23|29122.23|29122.23|29122.23|0
1651832430000|2022-05-06 10:20:30|29132.84|29132.84|29129.3|29129.3|29132.84|29132.84|29129.3|29129.3|0
1651832440000|2022-05-06 10:20:40|29125.77|29125.77|29125.77|29125.77|29125.77|29125.77|29125.77|29125.77|0
1651832450000|2022-05-06 10:20:50|29118.7|29118.7|29118.29|29118.29|29118.7|29118.7|29118.29|29118.29|0
1651832460000|2022-05-06 10:21:00|29117.88|29117.88|29107.28|29107.28|29117.88|29117.88|29107.28|29107.28|0
1651832470000|2022-05-06 10:21:10|29106.67|29106.67|29106.67|29106.67|29106.67|29106.67|29106.67|29106.67|0
1651832480000|2022-05-06 10:21:20|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|0
1651832510000|2022-05-06 10:21:50|29117.28|29117.28|29117.28|29117.28|29117.28|29117.28|29117.28|29117.28|0
1651832520000|2022-05-06 10:22:00|29120.81|29120.81|29120.81|29120.81|29120.81|29120.81|29120.81|29120.81|0
1651832530000|2022-05-06 10:22:10|29127.88|29127.88|29127.88|29127.88|29127.88|29127.88|29127.88|29127.88|0
1651832560000|2022-05-06 10:22:40|29128.18|29128.18|29128.18|29128.18|29128.18|29128.18|29128.18|29128.18|0
1651832580000|2022-05-06 10:23:00|29131.72|29131.72|29135.55|29135.55|29135.55|29135.55|29131.72|29131.72|0
1651832590000|2022-05-06 10:23:10|29135.68|29135.68|29132.14|29132.14|29139.21|29139.21|29132.14|29132.14|0
1651832600000|2022-05-06 10:23:20|29135.68|29135.68|29135.68|29135.68|29135.68|29135.68|29135.68|29135.68|0
1651832610000|2022-05-06 10:23:30|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|0
1651832620000|2022-05-06 10:23:40|29132.14|29132.14|29132.14|29132.14|29132.14|29132.14|29132.14|29132.14|0
1651832630000|2022-05-06 10:23:50|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|0
1651832640000|2022-05-06 10:24:00|29146.28|29146.28|29146.58|29146.58|29146.58|29146.58|29146.28|29146.28|0
1651832650000|2022-05-06 10:24:10|29153.65|29153.65|29164.26|29164.26|29164.26|29164.26|29153.65|29153.65|0
1651832660000|2022-05-06 10:24:20|29146.58|29146.58|29146.58|29146.58|29146.58|29146.58|29146.58|29146.58|0
1651832670000|2022-05-06 10:24:30|29150.12|29150.12|29153.65|29153.65|29153.65|29153.65|29150.12|29150.12|0
1651832700000|2022-05-06 10:25:00|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|0
1651832720000|2022-05-06 10:25:20|29158.09|29158.09|29158.09|29158.09|29158.09|29158.09|29158.09|29158.09|0
1651832730000|2022-05-06 10:25:30|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|0
1651832740000|2022-05-06 10:25:40|29147.48|29147.48|29158.09|29158.09|29158.09|29158.09|29147.48|29147.48|0
1651832750000|2022-05-06 10:25:50|29151.02|29151.02|29151.02|29151.02|29151.02|29151.02|29151.02|29151.02|0
1651832770000|2022-05-06 10:26:10|29143.95|29143.95|29143.95|29143.95|29143.95|29143.95|29143.95|29143.95|0
1651832810000|2022-05-06 10:26:50|29151.02|29151.02|29150.9|29150.9|29151.02|29151.02|29150.9|29150.9|0
1651832830000|2022-05-06 10:27:10|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|0
1651832850000|2022-05-06 10:27:30|29161.5|29161.5|29161.5|29161.5|29161.5|29161.5|29161.5|29161.5|0
1651832860000|2022-05-06 10:27:40|29168.57|29168.57|29174.81|29174.81|29174.81|29174.81|29168.57|29168.57|0
1651832870000|2022-05-06 10:27:50|29175.11|29175.11|29171.57|29171.57|29175.11|29175.11|29171.57|29171.57|0
1651832880000|2022-05-06 10:28:00|29170.67|29170.67|29177.74|29177.74|29177.74|29177.74|29170.67|29170.67|0
1651832900000|2022-05-06 10:28:20|29181.28|29181.28|29174.21|29174.21|29181.28|29181.28|29174.21|29174.21|0
1651832920000|2022-05-06 10:28:40|29170.67|29170.67|29181.28|29181.28|29181.28|29181.28|29170.67|29170.67|0
1651832930000|2022-05-06 10:28:50|29184.81|29184.81|29184.81|29184.81|29184.81|29184.81|29184.81|29184.81|0
1651832940000|2022-05-06 10:29:00|29181.28|29181.28|29181.28|29181.28|29181.28|29181.28|29181.28|29181.28|0
1651832950000|2022-05-06 10:29:10|29180.87|29180.87|29181.35|29181.35|29181.76|29181.76|29180.87|29180.87|0
1651832960000|2022-05-06 10:29:20|29184.89|29184.89|29188.42|29188.42|29188.42|29188.42|29184.89|29184.89|0
1651832970000|2022-05-06 10:29:30|29181.35|29181.35|29181.35|29181.35|29181.35|29181.35|29181.35|29181.35|0
1651832990000|2022-05-06 10:29:50|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|0
1651833000000|2022-05-06 10:30:00|29184.59|29184.59|29191.66|29191.66|29191.66|29191.66|29184.59|29184.59|0
1651833010000|2022-05-06 10:30:10|29188.12|29188.12|29188.12|29188.12|29188.12|29188.12|29188.12|29188.12|0
1651833020000|2022-05-06 10:30:20|29191.66|29191.66|29199.14|29199.14|29199.14|29199.14|29191.66|29191.66|0
1651833030000|2022-05-06 10:30:30|29192.07|29192.07|29192.07|29192.07|29192.07|29192.07|29192.07|29192.07|0
1651833040000|2022-05-06 10:30:40|29185|29185|29185|29185|29185|29185|29185|29185|0
1651833080000|2022-05-06 10:31:20|29189.13|29189.13|29192.37|29192.37|29192.37|29192.37|29189.13|29189.13|0
1651833090000|2022-05-06 10:31:30|29192.67|29192.67|29192.67|29192.67|29192.67|29192.67|29192.67|29192.67|0
1651833100000|2022-05-06 10:31:40|29192.97|29192.97|29203.57|29203.57|29203.57|29203.57|29192.97|29192.97|0
1651833110000|2022-05-06 10:31:50|29196.5|29196.5|29196.5|29196.5|29196.5|29196.5|29196.5|29196.5|0
1651833150000|2022-05-06 10:32:30|29200.04|29200.04|29200.04|29200.04|29200.04|29200.04|29196.5|29196.5|0
1651833160000|2022-05-06 10:32:40|29192.97|29192.97|29189.43|29189.43|29192.97|29192.97|29189.43|29189.43|0
1651833180000|2022-05-06 10:33:00|29185.9|29185.9|29174.69|29174.69|29185.9|29185.9|29174.69|29174.69|0
1651833190000|2022-05-06 10:33:10|29171.16|29171.16|29171.16|29171.16|29171.16|29171.16|29171.16|29171.16|0
1651833240000|2022-05-06 10:34:00|29174.69|29174.69|29174.69|29174.69|29174.69|29174.69|29174.69|29174.69|0
1651833250000|2022-05-06 10:34:10|29164.09|29164.09|29164.09|29164.09|29164.09|29164.09|29164.09|29164.09|0
1651833260000|2022-05-06 10:34:20|29167.62|29167.62|29167.62|29167.62|29167.62|29167.62|29167.62|29167.62|0
1651833300000|2022-05-06 10:35:00|29160.55|29160.55|29164.09|29164.09|29164.09|29164.09|29160.55|29160.55|0
1651833310000|2022-05-06 10:35:10|29167.62|29167.62|29167.62|29167.62|29167.62|29167.62|29167.62|29167.62|0
1651833340000|2022-05-06 10:35:40|29164.09|29164.09|29164.09|29164.09|29164.09|29164.09|29164.09|29164.09|0
1651833360000|2022-05-06 10:36:00|29160.55|29160.55|29159.95|29159.95|29160.55|29160.55|29159.95|29159.95|0
1651833370000|2022-05-06 10:36:10|29156.42|29156.42|29157.02|29157.02|29157.02|29157.02|29156.42|29156.42|0
1651833380000|2022-05-06 10:36:20|29164.09|29164.09|29162.62|29162.62|29164.09|29164.09|29162.62|29162.62|0
1651833390000|2022-05-06 10:36:30|29159.08|29159.08|29159.08|29159.08|29159.08|29159.08|29159.08|29159.08|0
1651833420000|2022-05-06 10:37:00|29155.55|29155.55|29152.01|29152.01|29155.55|29155.55|29152.01|29152.01|0
1651833430000|2022-05-06 10:37:10|29148.48|29148.48|29148.48|29148.48|29148.48|29148.48|29148.48|29148.48|0
1651833440000|2022-05-06 10:37:20|29141.41|29141.41|29141.41|29141.41|29141.41|29141.41|29141.41|29141.41|0
1651833450000|2022-05-06 10:37:30|29141.53|29141.53|29141.65|29141.65|29141.65|29141.65|29141.53|29141.53|0
1651833470000|2022-05-06 10:37:50|29138.11|29138.11|29141.65|29141.65|29141.65|29141.65|29138.11|29138.11|0
1651833480000|2022-05-06 10:38:00|29138.11|29138.11|29141.65|29141.65|29141.65|29141.65|29138.11|29138.11|0
1651833510000|2022-05-06 10:38:30|29141.35|29141.35|29141.35|29141.35|29141.35|29141.35|29141.35|29141.35|0
1651833520000|2022-05-06 10:38:40|29141.95|29141.95|29145.48|29145.48|29145.48|29145.48|29141.95|29141.95|0
1651833530000|2022-05-06 10:38:50|29149.02|29149.02|29149.38|29149.38|29149.38|29149.38|29149.02|29149.02|0
1651833540000|2022-05-06 10:39:00|29148.78|29148.78|29148.78|29148.78|29148.78|29148.78|29148.78|29148.78|0
1651833560000|2022-05-06 10:39:20|29148.37|29148.37|29148.37|29148.37|29148.37|29148.37|29148.37|29148.37|0
1651833570000|2022-05-06 10:39:30|29141.3|29141.3|29141.3|29141.3|29141.3|29141.3|29141.3|29141.3|0
1651833580000|2022-05-06 10:39:40|29144.84|29144.84|29151.91|29151.91|29151.91|29151.91|29144.84|29144.84|0
1651833590000|2022-05-06 10:39:50|29155.44|29155.44|29155.44|29155.44|29155.44|29155.44|29155.44|29155.44|0
1651833600000|2022-05-06 10:40:00|29158.98|29158.98|29145.14|29145.14|29158.98|29158.98|29145.14|29145.14|0
1651833610000|2022-05-06 10:40:10|29138.07|29138.07|29138.07|29138.07|29138.07|29138.07|29138.07|29138.07|0
1651833620000|2022-05-06 10:40:20|29145.14|29145.14|29145.14|29145.14|29145.14|29145.14|29145.14|29145.14|0
1651833630000|2022-05-06 10:40:30|29145.96|29145.96|29142.42|29142.42|29145.96|29145.96|29142.42|29142.42|0
1651833660000|2022-05-06 10:41:00|29128.28|29128.28|29124.75|29124.75|29128.28|29128.28|29124.75|29124.75|0
1651833670000|2022-05-06 10:41:10|29117.68|29117.68|29117.68|29117.68|29117.68|29117.68|29117.68|29117.68|0
1651833680000|2022-05-06 10:41:20|29114.14|29114.14|29113.54|29113.54|29114.14|29114.14|29113.54|29113.54|0
1651833720000|2022-05-06 10:42:00|29117.08|29117.08|29116.67|29116.67|29117.08|29117.08|29116.67|29116.67|0
1651833740000|2022-05-06 10:42:20|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|0
1651833750000|2022-05-06 10:42:30|29113.13|29113.13|29113.13|29113.13|29113.13|29113.13|29113.13|29113.13|0
1651833770000|2022-05-06 10:42:50|29116.67|29116.67|29116.67|29116.67|29116.67|29116.67|29113.13|29113.13|0
1651833780000|2022-05-06 10:43:00|29109.6|29109.6|29106.06|29106.06|29109.6|29109.6|29106.06|29106.06|0
1651833810000|2022-05-06 10:43:30|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|0
1651833830000|2022-05-06 10:43:50|29106.06|29106.06|29106.06|29106.06|29106.06|29106.06|29106.06|29106.06|0
1651833840000|2022-05-06 10:44:00|29113.13|29113.13|29106.06|29106.06|29113.13|29113.13|29106.06|29106.06|0
1651833860000|2022-05-06 10:44:20|29105.76|29105.76|29106.36|29106.36|29106.36|29106.36|29105.76|29105.76|0
1651833900000|2022-05-06 10:45:00|29099.29|29099.29|29106.36|29106.36|29106.36|29106.36|29099.29|29099.29|0
1651833910000|2022-05-06 10:45:10|29109.9|29109.9|29110.2|29110.2|29110.2|29110.2|29109.9|29109.9|0
1651833960000|2022-05-06 10:46:00|29106.66|29106.66|29106.66|29106.66|29106.66|29106.66|29106.66|29106.66|0
1651834000000|2022-05-06 10:46:40|29103.13|29103.13|29103.13|29103.13|29103.13|29103.13|29103.13|29103.13|0
1651834030000|2022-05-06 10:47:10|29102.72|29102.72|29102.72|29102.72|29102.72|29102.72|29102.72|29102.72|0
1651834040000|2022-05-06 10:47:20|29099.18|29099.18|29095.65|29095.65|29099.18|29099.18|29095.65|29095.65|0
1651834060000|2022-05-06 10:47:40|29099.18|29099.18|29099.18|29099.18|29099.18|29099.18|29099.18|29099.18|0
1651834080000|2022-05-06 10:48:00|29102.72|29102.72|29095.95|29095.95|29103.02|29103.02|29095.95|29095.95|0
1651834100000|2022-05-06 10:48:20|29095.05|29095.05|29095.05|29095.05|29095.05|29095.05|29095.05|29095.05|0
1651834140000|2022-05-06 10:49:00|29091.51|29091.51|29095.05|29095.05|29095.05|29095.05|29091.51|29091.51|0
1651834160000|2022-05-06 10:49:20|29091.51|29091.51|29087.98|29087.98|29091.51|29091.51|29087.98|29087.98|0
1651834200000|2022-05-06 10:50:00|29091.51|29091.51|29098.58|29098.58|29098.58|29098.58|29091.51|29091.51|0
1651834210000|2022-05-06 10:50:10|29105.65|29105.65|29095.05|29095.05|29105.65|29105.65|29095.05|29095.05|0
1651834230000|2022-05-06 10:50:30|29094.64|29094.64|29094.64|29094.64|29094.64|29094.64|29094.64|29094.64|0
1651834250000|2022-05-06 10:50:50|29087.57|29087.57|29087.57|29087.57|29087.57|29087.57|29087.57|29087.57|0
1651834270000|2022-05-06 10:51:10|29088.47|29088.47|29088.47|29088.47|29088.47|29088.47|29088.47|29088.47|0
1651834290000|2022-05-06 10:51:30|29092|29092|29092|29092|29092|29092|29092|29092|0
1651834300000|2022-05-06 10:51:40|29095.54|29095.54|29088.47|29088.47|29095.54|29095.54|29088.47|29088.47|0
1651834310000|2022-05-06 10:51:50|29092|29092|29092|29092|29092|29092|29092|29092|0
1651834330000|2022-05-06 10:52:10|29081.4|29081.4|29081.4|29081.4|29081.4|29081.4|29081.4|29081.4|0
1651834340000|2022-05-06 10:52:20|29077.86|29077.86|29077.86|29077.86|29077.86|29077.86|29074.33|29074.33|0
1651834360000|2022-05-06 10:52:40|29077.56|29077.56|29074.03|29074.03|29077.56|29077.56|29074.03|29074.03|0
1651834380000|2022-05-06 10:53:00|29073.73|29073.73|29073.73|29073.73|29073.73|29073.73|29073.73|29073.73|0
1651834400000|2022-05-06 10:53:20|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|0
1651834410000|2022-05-06 10:53:30|29063.12|29063.12|29063.12|29063.12|29063.12|29063.12|29063.12|29063.12|0
1651834420000|2022-05-06 10:53:40|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|0
1651834430000|2022-05-06 10:53:50|29066.36|29066.36|29066.36|29066.36|29066.36|29066.36|29066.36|29066.36|0
1651834450000|2022-05-06 10:54:10|29065.87|29065.87|29065.39|29065.39|29065.87|29065.87|29065.39|29065.39|0
1651834460000|2022-05-06 10:54:20|29065.69|29065.69|29055.09|29055.09|29065.69|29065.69|29055.09|29055.09|0
1651834480000|2022-05-06 10:54:40|29058.62|29058.62|29055.09|29055.09|29058.62|29058.62|29055.09|29055.09|0
1651834490000|2022-05-06 10:54:50|29054.79|29054.79|29051.25|29051.25|29054.79|29054.79|29051.25|29051.25|0
1651834500000|2022-05-06 10:55:00|29044.18|29044.18|29044.18|29044.18|29044.18|29044.18|29044.18|29044.18|0
1651834570000|2022-05-06 10:56:10|29040.65|29040.65|29033.58|29033.58|29040.65|29040.65|29033.58|29033.58|0
1651834580000|2022-05-06 10:56:20|29026.51|29026.51|29026.51|29026.51|29026.51|29026.51|29026.51|29026.51|0
1651834590000|2022-05-06 10:56:30|29030.04|29030.04|29030.04|29030.04|29030.04|29030.04|29030.04|29030.04|0
1651834600000|2022-05-06 10:56:40|29033.58|29033.58|29033.58|29033.58|29033.58|29033.58|29033.58|29033.58|0
1651834610000|2022-05-06 10:56:50|29030.04|29030.04|29022.85|29022.85|29030.04|29030.04|29022.85|29022.85|0
1651834620000|2022-05-06 10:57:00|29026.39|29026.39|29025.57|29025.57|29026.39|29026.39|29022.85|29022.85|0
1651834640000|2022-05-06 10:57:20|29025.93|29025.93|29026.17|29026.17|29026.17|29026.17|29025.93|29025.93|0
1651834650000|2022-05-06 10:57:30|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|0
1651834680000|2022-05-06 10:58:00|29022.64|29022.64|29015.57|29015.57|29022.64|29022.64|29015.57|29015.57|0
1651834700000|2022-05-06 10:58:20|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|0
1651834710000|2022-05-06 10:58:30|29018.69|29018.69|29015.16|29015.16|29018.69|29018.69|29015.16|29015.16|0
1651834740000|2022-05-06 10:59:00|29013.35|29013.35|29009.82|29009.82|29013.35|29013.35|29009.82|29009.82|0
1651834760000|2022-05-06 10:59:20|29013.35|29013.35|29013.35|29013.35|29013.35|29013.35|29013.35|29013.35|0
1651834770000|2022-05-06 10:59:30|29016.89|29016.89|29013.35|29013.35|29016.89|29016.89|29013.35|29013.35|0
1651834800000|2022-05-06 11:00:00|29027.49|29027.49|29017.3|29017.3|29027.49|29027.49|29016.89|29016.89|0
1651834810000|2022-05-06 11:00:10|29013.76|29013.76|29010.53|29010.53|29013.76|29013.76|29010.23|29010.23|0
1651834840000|2022-05-06 11:00:40|29006.99|29006.99|29006.99|29006.99|29006.99|29006.99|29006.99|29006.99|0
1651834850000|2022-05-06 11:00:50|29003.46|29003.46|29003.46|29003.46|29003.46|29003.46|29003.46|29003.46|0
1651834860000|2022-05-06 11:01:00|28996.39|28996.39|28992.85|28992.85|28996.39|28996.39|28992.85|28992.85|0
1651834880000|2022-05-06 11:01:20|28999.92|28999.92|28999.92|28999.92|28999.92|28999.92|28999.92|28999.92|0
1651834890000|2022-05-06 11:01:30|28992.85|28992.85|28989.32|28989.32|28992.85|28992.85|28989.32|28989.32|0
1651834920000|2022-05-06 11:02:00|29003.46|29003.46|29014.06|29014.06|29014.06|29014.06|29003.46|29003.46|0
1651834930000|2022-05-06 11:02:10|29010.53|29010.53|29010.53|29010.53|29010.53|29010.53|29010.53|29010.53|0
1651834950000|2022-05-06 11:02:30|29003.46|29003.46|29003.46|29003.46|29003.46|29003.46|29003.46|29003.46|0
1651834970000|2022-05-06 11:02:50|29002.26|29002.26|29002.26|29002.26|29002.26|29002.26|29002.26|29002.26|0
1651834990000|2022-05-06 11:03:10|29001.85|29001.85|29002.15|29002.15|29002.15|29002.15|29001.85|29001.85|0
1651835020000|2022-05-06 11:03:40|28998.61|28998.61|28998.2|28998.2|28998.61|28998.61|28998.2|28998.2|0
1651835040000|2022-05-06 11:04:00|28994.67|28994.67|28994.67|28994.67|28994.67|28994.67|28994.67|28994.67|0
1651835070000|2022-05-06 11:04:30|28991.13|28991.13|28991.13|28991.13|28991.13|28991.13|28991.13|28991.13|0
1651835090000|2022-05-06 11:04:50|28984.06|28984.06|28984.06|28984.06|28984.06|28984.06|28984.06|28984.06|0
1651835110000|2022-05-06 11:05:10|28980.53|28980.53|28980.53|28980.53|28980.53|28980.53|28980.53|28980.53|0
1651835120000|2022-05-06 11:05:20|28984.06|28984.06|28984.06|28984.06|28984.06|28984.06|28984.06|28984.06|0
1651835130000|2022-05-06 11:05:30|28983.46|28983.46|28983.46|28983.46|28983.46|28983.46|28983.46|28983.46|0
1651835140000|2022-05-06 11:05:40|28983.16|28983.16|28976.09|28976.09|28983.16|28983.16|28976.09|28976.09|0
1651835150000|2022-05-06 11:05:50|28979.63|28979.63|28983.16|28983.16|28983.16|28983.16|28979.63|28979.63|0
1651835160000|2022-05-06 11:06:00|28979.63|28979.63|28979.63|28979.63|28979.63|28979.63|28979.63|28979.63|0
1651835170000|2022-05-06 11:06:10|28983.16|28983.16|28986.7|28986.7|28986.7|28986.7|28983.16|28983.16|0
1651835180000|2022-05-06 11:06:20|28986.4|28986.4|28986.1|28986.1|28986.4|28986.4|28985.8|28985.8|0
1651835190000|2022-05-06 11:06:30|28989.63|28989.63|28989.63|28989.63|28989.63|28989.63|28989.63|28989.63|0
1651835200000|2022-05-06 11:06:40|28982.56|28982.56|28986.1|28986.1|28986.1|28986.1|28982.56|28982.56|0
1651835230000|2022-05-06 11:07:10|28985.5|28985.5|28981.96|28981.96|28985.5|28985.5|28981.96|28981.96|0
1651835240000|2022-05-06 11:07:20|28978.43|28978.43|28978.13|28978.13|28978.43|28978.43|28977.31|28977.31|0
1651835250000|2022-05-06 11:07:30|28977.76|28977.76|28977.76|28977.76|28977.76|28977.76|28977.76|28977.76|0
1651835290000|2022-05-06 11:08:10|28981.3|28981.3|28981.3|28981.3|28981.3|28981.3|28981.3|28981.3|0
1651835300000|2022-05-06 11:08:20|28977.76|28977.76|28977.76|28977.76|28977.76|28977.76|28977.76|28977.76|0
1651835330000|2022-05-06 11:08:50|28970.69|28970.69|28970.69|28970.69|28970.69|28970.69|28970.69|28970.69|0
1651835340000|2022-05-06 11:09:00|28963.62|28963.62|28963.62|28963.62|28963.62|28963.62|28963.62|28963.62|0
1651835350000|2022-05-06 11:09:10|28962.8|28962.8|28951.9|28951.9|28962.8|28962.8|28951.9|28951.9|0
1651835360000|2022-05-06 11:09:20|28955.43|28955.43|28955.43|28955.43|28955.43|28955.43|28951.9|28951.9|0
1651835390000|2022-05-06 11:09:50|28955.13|28955.13|28958.67|28958.67|28958.67|28958.67|28955.13|28955.13|0
1651835400000|2022-05-06 11:10:00|28951.6|28951.6|28951.6|28951.6|28951.6|28951.6|28951.6|28951.6|0
1651835420000|2022-05-06 11:10:20|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|0
1651835440000|2022-05-06 11:10:40|28944.53|28944.53|28943.33|28943.33|28944.53|28944.53|28943.33|28943.33|0
1651835450000|2022-05-06 11:10:50|28943.93|28943.93|28944.53|28944.53|28944.53|28944.53|28943.93|28943.93|0
1651835460000|2022-05-06 11:11:00|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|0
1651835480000|2022-05-06 11:11:20|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|0
1651835490000|2022-05-06 11:11:30|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|0
1651835500000|2022-05-06 11:11:40|28937.46|28937.46|28937.46|28937.46|28937.46|28937.46|28937.46|28937.46|0
1651835520000|2022-05-06 11:12:00|28930.39|28930.39|28929.57|28929.57|28930.39|28930.39|28929.57|28929.57|0
1651835560000|2022-05-06 11:12:40|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|0
1651835580000|2022-05-06 11:13:00|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|0
1651835590000|2022-05-06 11:13:10|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|0
1651835600000|2022-05-06 11:13:20|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|0
1651835610000|2022-05-06 11:13:30|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|28928.97|0
1651835620000|2022-05-06 11:13:40|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|0
1651835660000|2022-05-06 11:14:20|28928.97|28928.97|28925.43|28925.43|28928.97|28928.97|28925.43|28925.43|0
1651835670000|2022-05-06 11:14:30|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|0
1651835680000|2022-05-06 11:14:40|28928.97|28928.97|28913.63|28913.63|28928.97|28928.97|28913.63|28913.63|0
1651835700000|2022-05-06 11:15:00|28917.16|28917.16|28913.63|28913.63|28917.16|28917.16|28913.63|28913.63|0
1651835710000|2022-05-06 11:15:10|28910.09|28910.09|28910.09|28910.09|28910.09|28910.09|28910.09|28910.09|0
1651835720000|2022-05-06 11:15:20|28909.49|28909.49|28913.03|28913.03|28913.03|28913.03|28909.49|28909.49|0
1651835730000|2022-05-06 11:15:30|28916.56|28916.56|28913.03|28913.03|28916.56|28916.56|28913.03|28913.03|0
1651835740000|2022-05-06 11:15:40|28913.44|28913.44|28909.9|28909.9|28913.44|28913.44|28909.9|28909.9|0
1651835760000|2022-05-06 11:16:00|28913.44|28913.44|28909.9|28909.9|28913.44|28913.44|28909.9|28909.9|0
1651835780000|2022-05-06 11:16:20|28910.2|28910.2|28888.99|28888.99|28910.2|28910.2|28888.99|28888.99|0
1651835800000|2022-05-06 11:16:40|28910.2|28910.2|28896.06|28896.06|28910.2|28910.2|28874.85|28874.85|0
1651835820000|2022-05-06 11:17:00|28899.6|28899.6|28899.6|28899.6|28899.6|28899.6|28899.6|28899.6|0
1651835830000|2022-05-06 11:17:10|28899.9|28899.9|28893.13|28893.13|28899.9|28899.9|28893.13|28893.13|0
1651835840000|2022-05-06 11:17:20|28900.2|28900.2|28896.66|28896.66|28900.2|28900.2|28896.66|28896.66|0
1651835850000|2022-05-06 11:17:30|28889.59|28889.59|28889.59|28889.59|28889.59|28889.59|28889.59|28889.59|0
1651835880000|2022-05-06 11:18:00|28893.13|28893.13|28881.8|28881.8|28893.13|28893.13|28881.8|28881.8|0
1651835890000|2022-05-06 11:18:10|28878.26|28878.26|28878.26|28878.26|28878.26|28878.26|28878.26|28878.26|0
1651835900000|2022-05-06 11:18:20|28885.33|28885.33|28884.51|28884.51|28885.33|28885.33|28884.51|28884.51|0
1651835910000|2022-05-06 11:18:30|28877.44|28877.44|28877.44|28877.44|28877.44|28877.44|28877.44|28877.44|0
1651835920000|2022-05-06 11:18:40|28866.84|28866.84|28873.91|28873.91|28873.91|28873.91|28863.3|28863.3|0
1651835950000|2022-05-06 11:19:10|28880.98|28880.98|28880.68|28880.68|28880.98|28880.98|28880.68|28880.68|0
1651835960000|2022-05-06 11:19:20|28877.14|28877.14|28877.14|28877.14|28880.68|28880.68|28877.14|28877.14|0
1651835970000|2022-05-06 11:19:30|28873.61|28873.61|28877.86|28877.86|28877.86|28877.86|28873.61|28873.61|0
1651835980000|2022-05-06 11:19:40|28877.98|28877.98|28874.45|28874.45|28881.52|28881.52|28874.45|28874.45|0
1651836010000|2022-05-06 11:20:10|28870.91|28870.91|28860.31|28860.31|28870.91|28870.91|28860.31|28860.31|0
1651836030000|2022-05-06 11:20:30|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|0
1651836040000|2022-05-06 11:20:40|28867.98|28867.98|28871.52|28871.52|28871.52|28871.52|28860.91|28860.91|0
1651836060000|2022-05-06 11:21:00|28875.05|28875.05|28875.05|28875.05|28875.05|28875.05|28875.05|28875.05|0
1651836070000|2022-05-06 11:21:10|28882.12|28882.12|28882.12|28882.12|28882.12|28882.12|28882.12|28882.12|0
1651836080000|2022-05-06 11:21:20|28892.72|28892.72|28860.91|28860.91|28892.72|28892.72|28846.77|28846.77|0
1651836090000|2022-05-06 11:21:30|28864.45|28864.45|28860.91|28860.91|28864.45|28864.45|28853.84|28853.84|0
1651836100000|2022-05-06 11:21:40|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|0
1651836120000|2022-05-06 11:22:00|28864.45|28864.45|28864.45|28864.45|28871.52|28871.52|28864.45|28864.45|0
1651836130000|2022-05-06 11:22:10|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|0
1651836140000|2022-05-06 11:22:20|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|0
1651836160000|2022-05-06 11:22:40|28846.77|28846.77|28846.77|28846.77|28846.77|28846.77|28846.77|28846.77|0
1651836190000|2022-05-06 11:23:10|28850.31|28850.31|28850.31|28850.31|28850.31|28850.31|28850.31|28850.31|0
1651836200000|2022-05-06 11:23:20|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|0
1651836210000|2022-05-06 11:23:30|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|0
1651836220000|2022-05-06 11:23:40|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|0
1651836240000|2022-05-06 11:24:00|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|0
1651836250000|2022-05-06 11:24:10|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|28860.91|0
1651836260000|2022-05-06 11:24:20|28862.14|28862.14|28861.73|28861.73|28862.14|28862.14|28861.73|28861.73|0
1651836310000|2022-05-06 11:25:10|28858.2|28858.2|28854.66|28854.66|28858.2|28858.2|28854.66|28854.66|0
1651836320000|2022-05-06 11:25:20|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|28853.84|0
1651836330000|2022-05-06 11:25:30|28850.31|28850.31|28850.31|28850.31|28850.31|28850.31|28850.31|28850.31|0
1651836340000|2022-05-06 11:25:40|28846.77|28846.77|28850.31|28850.31|28850.31|28850.31|28846.77|28846.77|0
1651836350000|2022-05-06 11:25:50|28846.77|28846.77|28846.77|28846.77|28846.77|28846.77|28846.77|28846.77|0
1651836360000|2022-05-06 11:26:00|28846.36|28846.36|28856.97|28856.97|28856.97|28856.97|28846.36|28846.36|0
1651836370000|2022-05-06 11:26:10|28856.67|28856.67|28856.06|28856.06|28856.67|28856.67|28856.06|28856.06|0
1651836380000|2022-05-06 11:26:20|28855.46|28855.46|28869.6|28869.6|28876.67|28876.67|28855.46|28855.46|0
1651836390000|2022-05-06 11:26:30|28869.3|28869.3|28869.3|28869.3|28869.3|28869.3|28869.3|28869.3|0
1651836410000|2022-05-06 11:26:50|28876.37|28876.37|28876.07|28876.07|28876.37|28876.37|28876.07|28876.07|0
1651836430000|2022-05-06 11:27:10|28883.14|28883.14|28890.21|28890.21|28890.21|28890.21|28883.14|28883.14|0
1651836440000|2022-05-06 11:27:20|28872.54|28872.54|28854.86|28854.86|28872.54|28872.54|28854.86|28854.86|0
1651836450000|2022-05-06 11:27:30|28858.4|28858.4|28854.86|28854.86|28858.4|28858.4|28854.86|28854.86|0
1651836460000|2022-05-06 11:27:40|28851.33|28851.33|28861.93|28861.93|28861.93|28861.93|28851.33|28851.33|0
1651836470000|2022-05-06 11:27:50|28865.47|28865.47|28869|28869|28869|28869|28865.47|28865.47|0
1651836480000|2022-05-06 11:28:00|28868.59|28868.59|28868.59|28868.59|28868.59|28868.59|28868.59|28868.59|0
1651836490000|2022-05-06 11:28:10|28865.06|28865.06|28865.06|28865.06|28865.06|28865.06|28865.06|28865.06|0
1651836500000|2022-05-06 11:28:20|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|0
1651836520000|2022-05-06 11:28:40|28879.2|28879.2|28889.8|28889.8|28889.8|28889.8|28879.2|28879.2|0
1651836570000|2022-05-06 11:29:30|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|0
1651836590000|2022-05-06 11:29:50|28921.62|28921.62|28910.11|28910.11|28921.62|28921.62|28910.11|28910.11|0
1651836600000|2022-05-06 11:30:00|28913.65|28913.65|28917.18|28917.18|28917.18|28917.18|28910.11|28910.11|0
1651836630000|2022-05-06 11:30:30|28924.25|28924.25|28924.25|28924.25|28924.25|28924.25|28924.25|28924.25|0
1651836640000|2022-05-06 11:30:40|28917.18|28917.18|28913.65|28913.65|28917.18|28917.18|28910.11|28910.11|0
1651836650000|2022-05-06 11:30:50|28912.74|28912.74|28913.34|28913.34|28913.34|28913.34|28912.74|28912.74|0
1651836660000|2022-05-06 11:31:00|28906.27|28906.27|28905.67|28905.67|28906.27|28906.27|28905.67|28905.67|0
1651836670000|2022-05-06 11:31:10|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|0
1651836680000|2022-05-06 11:31:20|28905.55|28905.55|28898.48|28898.48|28905.55|28905.55|28898.48|28898.48|0
1651836690000|2022-05-06 11:31:30|28897.66|28897.66|28894.54|28894.54|28897.66|28897.66|28894.13|28894.13|0
1651836710000|2022-05-06 11:31:50|28894.84|28894.84|28894.84|28894.84|28894.84|28894.84|28894.84|28894.84|0
1651836720000|2022-05-06 11:32:00|28898.37|28898.37|28898.37|28898.37|28898.37|28898.37|28898.37|28898.37|0
1651836740000|2022-05-06 11:32:20|28891.3|28891.3|28898.37|28898.37|28898.37|28898.37|28891.3|28891.3|0
1651836750000|2022-05-06 11:32:30|28901.91|28901.91|28887.77|28887.77|28901.91|28901.91|28887.77|28887.77|0
1651836760000|2022-05-06 11:32:40|28877.16|28877.16|28877.46|28877.46|28877.46|28877.46|28877.16|28877.16|0
1651836770000|2022-05-06 11:32:50|28881|28881|28881|28881|28881|28881|28881|28881|0
1651836780000|2022-05-06 11:33:00|28873.93|28873.93|28870.4|28870.4|28873.93|28873.93|28869.79|28869.79|0
1651836840000|2022-05-06 11:34:00|28870.8|28870.8|28870.8|28870.8|28870.8|28870.8|28870.8|28870.8|0
1651836870000|2022-05-06 11:34:30|28869.9|28869.9|28869.9|28869.9|28869.9|28869.9|28869.9|28869.9|0
1651836890000|2022-05-06 11:34:50|28884.04|28884.04|28884.04|28884.04|28884.04|28884.04|28884.04|28884.04|0
1651836900000|2022-05-06 11:35:00|28884.64|28884.64|28895.25|28895.25|28895.25|28895.25|28884.64|28884.64|0
1651836920000|2022-05-06 11:35:20|28895.55|28895.55|28888.48|28888.48|28895.55|28895.55|28888.48|28888.48|0
1651836940000|2022-05-06 11:35:40|28881.41|28881.41|28881.41|28881.41|28881.41|28881.41|28881.41|28881.41|0
1651836950000|2022-05-06 11:35:50|28877.87|28877.87|28881.41|28881.41|28881.41|28881.41|28877.87|28877.87|0
1651836960000|2022-05-06 11:36:00|28881|28881|28881|28881|28881|28881|28881|28881|0
1651836980000|2022-05-06 11:36:20|28873.93|28873.93|28873.93|28873.93|28873.93|28873.93|28873.93|28873.93|0
1651837000000|2022-05-06 11:36:40|28877.46|28877.46|28884.53|28884.53|28884.53|28884.53|28877.46|28877.46|0
1651837010000|2022-05-06 11:36:50|28898.67|28898.67|28898.67|28898.67|28898.67|28898.67|28898.67|28898.67|0
1651837030000|2022-05-06 11:37:10|28902.21|28902.21|28913.22|28913.22|28913.22|28913.22|28902.21|28902.21|0
1651837050000|2022-05-06 11:37:30|28902.62|28902.62|28895.55|28895.55|28902.62|28902.62|28895.55|28895.55|0
1651837060000|2022-05-06 11:37:40|28906.15|28906.15|28906.15|28906.15|28906.15|28906.15|28906.15|28906.15|0
1651837070000|2022-05-06 11:37:50|28913.22|28913.22|28916.76|28916.76|28916.76|28916.76|28913.22|28913.22|0
1651837080000|2022-05-06 11:38:00|28913.22|28913.22|28913.22|28913.22|28913.22|28913.22|28913.22|28913.22|0
1651837130000|2022-05-06 11:38:50|28920.29|28920.29|28919.88|28919.88|28920.29|28920.29|28919.88|28919.88|0
1651837140000|2022-05-06 11:39:00|28926.95|28926.95|28923.42|28923.42|28926.95|28926.95|28923.42|28923.42|0
1651837150000|2022-05-06 11:39:10|28902.21|28902.21|28895.14|28895.14|28902.21|28902.21|28895.14|28895.14|0
1651837160000|2022-05-06 11:39:20|28902.21|28902.21|28902.21|28902.21|28902.21|28902.21|28902.21|28902.21|0
1651837190000|2022-05-06 11:39:50|28905.74|28905.74|28905.74|28905.74|28905.74|28905.74|28905.74|28905.74|0
1651837230000|2022-05-06 11:40:30|28909.28|28909.28|28912.81|28912.81|28912.81|28912.81|28909.28|28909.28|0
1651837240000|2022-05-06 11:40:40|28919.88|28919.88|28909.28|28909.28|28919.88|28919.88|28909.28|28909.28|0
1651837250000|2022-05-06 11:40:50|28902.21|28902.21|28902.21|28902.21|28902.21|28902.21|28902.21|28902.21|0
1651837270000|2022-05-06 11:41:10|28905.74|28905.74|28905.74|28905.74|28905.74|28905.74|28905.74|28905.74|0
1651837360000|2022-05-06 11:42:40|28898.67|28898.67|28895.14|28895.14|28898.67|28898.67|28895.14|28895.14|0
1651837370000|2022-05-06 11:42:50|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|0
1651837410000|2022-05-06 11:43:30|28891.6|28891.6|28888.07|28888.07|28891.6|28891.6|28888.07|28888.07|0
1651837420000|2022-05-06 11:43:40|28888.48|28888.48|28896.15|28896.15|28896.15|28896.15|28888.48|28888.48|0
1651837430000|2022-05-06 11:43:50|28892.62|28892.62|28892.62|28892.62|28892.62|28892.62|28892.62|28892.62|0
1651837460000|2022-05-06 11:44:20|28889.08|28889.08|28885.55|28885.55|28892.62|28892.62|28885.55|28885.55|0
1651837480000|2022-05-06 11:44:40|28892.62|28892.62|28892.62|28892.62|28892.62|28892.62|28892.62|28892.62|0
1651837510000|2022-05-06 11:45:10|28885.55|28885.55|28867.87|28867.87|28885.55|28885.55|28867.87|28867.87|0
1651837530000|2022-05-06 11:45:30|28871.41|28871.41|28875.24|28875.24|28875.24|28875.24|28871.41|28871.41|0
1651837540000|2022-05-06 11:45:40|28871.71|28871.71|28871.71|28871.71|28875.24|28875.24|28871.71|28871.71|0
1651837550000|2022-05-06 11:45:50|28871.46|28871.46|28871.46|28871.46|28871.46|28871.46|28871.46|28871.46|0
1651837560000|2022-05-06 11:46:00|28878.53|28878.53|28878.53|28878.53|28878.53|28878.53|28878.53|28878.53|0
1651837590000|2022-05-06 11:46:30|28877.71|28877.71|28877.71|28877.71|28877.71|28877.71|28877.71|28877.71|0
1651837630000|2022-05-06 11:47:10|28867.11|28867.11|28860.04|28860.04|28867.11|28867.11|28860.04|28860.04|0
1651837640000|2022-05-06 11:47:20|28856.5|28856.5|28856.2|28856.2|28856.5|28856.5|28855.3|28855.3|0
1651837660000|2022-05-06 11:47:40|28859.74|28859.74|28859.74|28859.74|28859.74|28859.74|28859.74|28859.74|0
1651837680000|2022-05-06 11:48:00|28859.44|28859.44|28851.77|28851.77|28859.74|28859.74|28851.77|28851.77|0
1651837700000|2022-05-06 11:48:20|28852.37|28852.37|28852.37|28852.37|28852.37|28852.37|28852.37|28852.37|0
1651837720000|2022-05-06 11:48:40|28852.97|28852.97|28849.13|28849.13|28852.97|28852.97|28849.13|28849.13|0
1651837730000|2022-05-06 11:48:50|28849.44|28849.44|28853.38|28853.38|28856.91|28856.91|28849.44|28849.44|0
1651837760000|2022-05-06 11:49:20|28856.91|28856.91|28856.91|28856.91|28856.91|28856.91|28856.91|28856.91|0
1651837780000|2022-05-06 11:49:40|28860.45|28860.45|28867.52|28867.52|28867.52|28867.52|28860.45|28860.45|0
1651837790000|2022-05-06 11:49:50|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|0
1651837840000|2022-05-06 11:50:40|28867.71|28867.71|28883.08|28883.08|28883.08|28883.08|28867.71|28867.71|0
1651837870000|2022-05-06 11:51:10|28890.15|28890.15|28896.92|28896.92|28896.92|28896.92|28889.85|28889.85|0
1651837880000|2022-05-06 11:51:20|28900.45|28900.45|28900.45|28900.45|28900.45|28900.45|28900.45|28900.45|0
1651837890000|2022-05-06 11:51:30|28893.38|28893.38|28882.78|28882.78|28893.38|28893.38|28879.24|28879.24|0
1651837900000|2022-05-06 11:51:40|28883.38|28883.38|28878.04|28878.04|28883.38|28883.38|28878.04|28878.04|0
1651837920000|2022-05-06 11:52:00|28870.97|28870.97|28870.97|28870.97|28870.97|28870.97|28870.97|28870.97|0
1651837930000|2022-05-06 11:52:10|28870.56|28870.56|28870.56|28870.56|28870.56|28870.56|28870.56|28870.56|0
1651837940000|2022-05-06 11:52:20|28863.49|28863.49|28863.19|28863.19|28863.49|28863.49|28863.19|28863.19|0
1651837950000|2022-05-06 11:52:30|28859.66|28859.66|28863.19|28863.19|28863.19|28863.19|28859.66|28859.66|0
1651837960000|2022-05-06 11:52:40|28864.09|28864.09|28863.79|28863.79|28864.09|28864.09|28863.79|28863.79|0
1651838020000|2022-05-06 11:53:40|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|0
1651838060000|2022-05-06 11:54:20|28885|28885|28885|28885|28885|28885|28885|28885|0
1651838090000|2022-05-06 11:54:50|28885.6|28885.6|28896.21|28896.21|28896.62|28896.62|28885.6|28885.6|0
1651838100000|2022-05-06 11:55:00|28896.51|28896.51|28896.81|28896.81|28896.81|28896.81|28896.51|28896.51|0
1651838110000|2022-05-06 11:55:10|28900.34|28900.34|28900.34|28900.34|28900.34|28900.34|28900.34|28900.34|0
1651838130000|2022-05-06 11:55:30|28896.81|28896.81|28900.34|28900.34|28900.34|28900.34|28896.81|28896.81|0
1651838140000|2022-05-06 11:55:40|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1651838160000|2022-05-06 11:56:00|28910.65|28910.65|28910.65|28910.65|28910.65|28910.65|28910.65|28910.65|0
1651838170000|2022-05-06 11:56:10|28917.72|28917.72|28903.58|28903.58|28917.72|28917.72|28903.58|28903.58|0
1651838180000|2022-05-06 11:56:20|28900.04|28900.04|28907.11|28907.11|28907.11|28907.11|28900.04|28900.04|0
1651838200000|2022-05-06 11:56:40|28906.51|28906.51|28905.91|28905.91|28906.51|28906.51|28905.91|28905.91|0
1651838210000|2022-05-06 11:56:50|28902.38|28902.38|28902.38|28902.38|28902.38|28902.38|28902.38|28902.38|0
1651838220000|2022-05-06 11:57:00|28895.31|28895.31|28888.24|28888.24|28895.31|28895.31|28888.24|28888.24|0
1651838230000|2022-05-06 11:57:10|28887.94|28887.94|28895.31|28895.31|28895.31|28895.31|28887.64|28887.64|0
1651838240000|2022-05-06 11:57:20|28891.77|28891.77|28891.77|28891.77|28891.77|28891.77|28881.17|28881.17|0
1651838250000|2022-05-06 11:57:30|28881.17|28881.17|28881.17|28881.17|28881.17|28881.17|28881.17|28881.17|0
1651838260000|2022-05-06 11:57:40|28877.63|28877.63|28876.73|28876.73|28877.63|28877.63|28876.43|28876.43|0
1651838270000|2022-05-06 11:57:50|28875.53|28875.53|28871.39|28871.39|28875.53|28875.53|28871.39|28871.39|0
1651838280000|2022-05-06 11:58:00|28872.3|28872.3|28874.63|28874.63|28874.63|28874.63|28871.09|28871.09|0
1651838290000|2022-05-06 11:58:10|28874.33|28874.33|28867.56|28867.56|28874.93|28874.93|28866.96|28866.96|0
1651838340000|2022-05-06 11:59:00|28866.66|28866.66|28866.66|28866.66|28866.66|28866.66|28866.66|28866.66|0
1651838350000|2022-05-06 11:59:10|28870.19|28870.19|28871.09|28871.09|28871.09|28871.09|28870.19|28870.19|0
1651838360000|2022-05-06 11:59:20|28870.49|28870.49|28870.49|28870.49|28870.49|28870.49|28870.19|28870.19|0
1651838370000|2022-05-06 11:59:30|28869.89|28869.89|28873.43|28873.43|28873.43|28873.43|28869.89|28869.89|0
1651838390000|2022-05-06 11:59:50|28873.73|28873.73|28873.43|28873.43|28874.03|28874.03|28873.43|28873.43|0
1651838400000|2022-05-06 12:00:00|28891.1|28891.1|28894.64|28894.64|28894.64|28894.64|28891.1|28891.1|0
1651838410000|2022-05-06 12:00:10|28895.24|28895.24|28895.35|28895.35|28895.65|28895.65|28895.24|28895.24|0
1651838420000|2022-05-06 12:00:20|28905.95|28905.95|28902.12|28902.12|28905.95|28905.95|28902.12|28902.12|0
1651838430000|2022-05-06 12:00:30|28901.52|28901.52|28901.82|28901.82|28901.82|28901.82|28901.52|28901.52|0
1651838440000|2022-05-06 12:00:40|28905.35|28905.35|28905.35|28905.35|28905.35|28905.35|28905.35|28905.35|0
1651838450000|2022-05-06 12:00:50|28905.05|28905.05|28905.05|28905.05|28905.35|28905.35|28904.75|28904.75|0
1651838460000|2022-05-06 12:01:00|28904.75|28904.75|28897.68|28897.68|28904.75|28904.75|28897.68|28897.68|0
1651838470000|2022-05-06 12:01:10|28897.98|28897.98|28897.38|28897.38|28897.98|28897.98|28897.38|28897.38|0
1651838480000|2022-05-06 12:01:20|28900.91|28900.91|28901.21|28901.21|28901.21|28901.21|28900.61|28900.61|0
1651838490000|2022-05-06 12:01:30|28900.91|28900.91|28900.31|28900.31|28900.91|28900.91|28900.31|28900.31|0
1651838500000|2022-05-06 12:01:40|28900.01|28900.01|28900.01|28900.01|28900.01|28900.01|28900.01|28900.01|0
1651838510000|2022-05-06 12:01:50|28907.08|28907.08|28907.08|28907.08|28907.08|28907.08|28907.08|28907.08|0
1651838520000|2022-05-06 12:02:00|28907.49|28907.49|28907.49|28907.49|28907.49|28907.49|28907.19|28907.19|0
1651838530000|2022-05-06 12:02:10|28914.56|28914.56|28925.17|28925.17|28925.17|28925.17|28914.56|28914.56|0
1651838540000|2022-05-06 12:02:20|28924.57|28924.57|28924.57|28924.57|28924.87|28924.87|28924.57|28924.57|0
1651838550000|2022-05-06 12:02:30|28923.97|28923.97|28924.57|28924.57|28924.57|28924.57|28923.97|28923.97|0
1651838560000|2022-05-06 12:02:40|28923.97|28923.97|28923.97|28923.97|28924.27|28924.27|28923.97|28923.97|0
1651838580000|2022-05-06 12:03:00|28916.9|28916.9|28931.34|28931.34|28931.34|28931.34|28916.9|28916.9|0
1651838590000|2022-05-06 12:03:10|28934.87|28934.87|28934.27|28934.27|28934.87|28934.87|28934.27|28934.27|0
1651838600000|2022-05-06 12:03:20|28941.34|28941.34|28941.34|28941.34|28941.34|28941.34|28941.34|28941.34|0
1651838610000|2022-05-06 12:03:30|28941.04|28941.04|28941.04|28941.04|28941.64|28941.64|28941.04|28941.04|0
1651838620000|2022-05-06 12:03:40|28941.64|28941.64|28941.64|28941.64|28941.64|28941.64|28941.64|28941.64|0
1651838630000|2022-05-06 12:03:50|28941.04|28941.04|28941.04|28941.04|28941.04|28941.04|28941.04|28941.04|0
1651838640000|2022-05-06 12:04:00|28937.5|28937.5|28937.5|28937.5|28937.5|28937.5|28937.5|28937.5|0
1651838650000|2022-05-06 12:04:10|28937.2|28937.2|28939.84|28939.84|28946.91|28946.91|28936.3|28936.3|0
1651838660000|2022-05-06 12:04:20|28940.14|28940.14|28939.84|28939.84|28940.44|28940.44|28939.84|28939.84|0
1651838670000|2022-05-06 12:04:30|28940.44|28940.44|28943.67|28943.67|28943.97|28943.97|28940.44|28940.44|0
1651838680000|2022-05-06 12:04:40|28936.6|28936.6|28928.33|28928.33|28936.6|28936.6|28928.33|28928.33|0
1651838690000|2022-05-06 12:04:50|28921.26|28921.26|28926.12|28926.12|28926.12|28926.12|28921.26|28921.26|0
1651838730000|2022-05-06 12:05:30|28926.42|28926.42|28926.12|28926.12|28926.42|28926.42|28926.12|28926.12|0
1651838740000|2022-05-06 12:05:40|28922.58|28922.58|28922.58|28922.58|28922.58|28922.58|28922.58|28922.58|0
1651838750000|2022-05-06 12:05:50|28923.19|28923.19|28921.16|28921.16|28923.19|28923.19|28920.86|28920.86|0
1651838760000|2022-05-06 12:06:00|28914.09|28914.09|28913.49|28913.49|28914.09|28914.09|28913.19|28913.19|0
1651838770000|2022-05-06 12:06:10|28913.19|28913.19|28912.59|28912.59|28913.49|28913.49|28912.59|28912.59|0
1651838780000|2022-05-06 12:06:20|28905.52|28905.52|28904.92|28904.92|28905.52|28905.52|28904.92|28904.92|0
1651838790000|2022-05-06 12:06:30|28904.62|28904.62|28905.22|28905.22|28905.22|28905.22|28904.62|28904.62|0
1651838800000|2022-05-06 12:06:40|28904.81|28904.81|28908.35|28908.35|28908.35|28908.35|28904.81|28904.81|0
1651838810000|2022-05-06 12:06:50|28908.05|28908.05|28907.15|28907.15|28908.05|28908.05|28907.15|28907.15|0
1651838820000|2022-05-06 12:07:00|28903.61|28903.61|28903.61|28903.61|28903.61|28903.61|28900.08|28900.08|0
1651838830000|2022-05-06 12:07:10|28903.31|28903.31|28903.31|28903.31|28903.61|28903.61|28902.71|28902.71|0
1651838850000|2022-05-06 12:07:30|28920.98|28920.98|28928.05|28928.05|28928.05|28928.05|28920.98|28920.98|0
1651838860000|2022-05-06 12:07:40|28927.45|28927.45|28935.42|28935.42|28938.96|28938.96|28927.45|28927.45|0
1651838870000|2022-05-06 12:07:50|28928.35|28928.35|28927.75|28927.75|28928.35|28928.35|28927.45|28927.45|0
1651838880000|2022-05-06 12:08:00|28927.15|28927.15|28933.32|28933.32|28933.32|28933.32|28926.25|28926.25|0
1651838890000|2022-05-06 12:08:10|28929.79|28929.79|28922.84|28922.84|28929.91|28929.91|28922.84|28922.84|0
1651838900000|2022-05-06 12:08:20|28929.91|28929.91|28930.21|28930.21|28930.21|28930.21|28929.91|28929.91|0
1651838910000|2022-05-06 12:08:30|28929.61|28929.61|28922.54|28922.54|28929.91|28929.91|28922.54|28922.54|0
1651838920000|2022-05-06 12:08:40|28922.24|28922.24|28922.54|28922.54|28922.54|28922.54|28922.24|28922.24|0
1651838930000|2022-05-06 12:08:50|28921.94|28921.94|28926.97|28926.97|28926.97|28926.97|28921.94|28921.94|0
1651838940000|2022-05-06 12:09:00|28926.37|28926.37|28926.97|28926.97|28926.97|28926.97|28926.37|28926.37|0
1651838950000|2022-05-06 12:09:10|28923.44|28923.44|28925.77|28925.77|28925.77|28925.77|28922.24|28922.24|0
1651838960000|2022-05-06 12:09:20|28926.37|28926.37|28934.64|28934.64|28934.64|28934.64|28926.37|28926.37|0
1651838970000|2022-05-06 12:09:30|28935.55|28935.55|28933.58|28933.58|28935.55|28935.55|28928.48|28928.48|0
1651838990000|2022-05-06 12:09:50|28933.28|28933.28|28926.21|28926.21|28933.28|28933.28|28926.21|28926.21|0
1651839000000|2022-05-06 12:10:00|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1651839020000|2022-05-06 12:10:20|28926.43|28926.43|28927.63|28927.63|28927.93|28927.93|28926.43|28926.43|0
1651839030000|2022-05-06 12:10:30|28927.33|28927.33|28927.33|28927.33|28927.33|28927.33|28927.33|28927.33|0
1651839050000|2022-05-06 12:10:50|28923.8|28923.8|28923.8|28923.8|28923.8|28923.8|28923.8|28923.8|0
1651839060000|2022-05-06 12:11:00|28924.4|28924.4|28924.7|28924.7|28924.7|28924.7|28924.4|28924.4|0
1651839090000|2022-05-06 12:11:30|28917.63|28917.63|28917.63|28917.63|28917.63|28917.63|28917.63|28917.63|0
1651839120000|2022-05-06 12:12:00|28924.7|28924.7|28928.23|28928.23|28928.23|28928.23|28924.7|28924.7|0
1651839160000|2022-05-06 12:12:40|28924.7|28924.7|28932.37|28932.37|28932.37|28932.37|28924.7|28924.7|0
1651839180000|2022-05-06 12:13:00|28935.9|28935.9|28935.9|28935.9|28935.9|28935.9|28935.9|28935.9|0
1651839200000|2022-05-06 12:13:20|28932.37|28932.37|28932.37|28932.37|28932.37|28932.37|28932.37|28932.37|0
1651839230000|2022-05-06 12:13:50|28931.55|28931.55|28931.55|28931.55|28931.55|28931.55|28931.55|28931.55|0
1651839240000|2022-05-06 12:14:00|28929.45|28929.45|28918.84|28918.84|28929.45|28929.45|28918.84|28918.84|0
1651839250000|2022-05-06 12:14:10|28915.31|28915.31|28915.31|28915.31|28915.31|28915.31|28915.31|28915.31|0
1651839260000|2022-05-06 12:14:20|28911.77|28911.77|28911.77|28911.77|28911.77|28911.77|28911.77|28911.77|0
1651839270000|2022-05-06 12:14:30|28912.67|28912.67|28912.67|28912.67|28912.67|28912.67|28912.67|28912.67|0
1651839280000|2022-05-06 12:14:40|28916.21|28916.21|28921.78|28921.78|28923.28|28923.28|28916.21|28916.21|0
1651839290000|2022-05-06 12:14:50|28925.31|28925.31|28925.31|28925.31|28925.31|28925.31|28925.31|28925.31|0
1651839300000|2022-05-06 12:15:00|28932.38|28932.38|28932.38|28932.38|28932.38|28932.38|28932.38|28932.38|0
1651839340000|2022-05-06 12:15:40|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|28934.48|0
1651839350000|2022-05-06 12:15:50|28934.18|28934.18|28934.18|28934.18|28934.18|28934.18|28934.18|28934.18|0
1651839360000|2022-05-06 12:16:00|28934.59|28934.59|28935|28935|28935|28935|28934.59|28934.59|0
1651839370000|2022-05-06 12:16:10|28935.3|28935.3|28935.3|28935.3|28935.3|28935.3|28935.3|28935.3|0
1651839380000|2022-05-06 12:16:20|28931.77|28931.77|28931.77|28931.77|28931.77|28931.77|28931.77|28931.77|0
1651839390000|2022-05-06 12:16:30|28921.16|28921.16|28920.8|28920.8|28921.16|28921.16|28920.8|28920.8|0
1651839410000|2022-05-06 12:16:50|28917.27|28917.27|28917.27|28917.27|28917.27|28917.27|28917.27|28917.27|0
1651839420000|2022-05-06 12:17:00|28909.95|28909.95|28913.85|28913.85|28913.85|28913.85|28909.95|28909.95|0
1651839430000|2022-05-06 12:17:10|28917.39|28917.39|28920.92|28920.92|28920.92|28920.92|28917.39|28917.39|0
1651839460000|2022-05-06 12:17:40|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|0
1651839470000|2022-05-06 12:17:50|28917.51|28917.51|28913.97|28913.97|28917.51|28917.51|28913.97|28913.97|0
1651839480000|2022-05-06 12:18:00|28917.51|28917.51|28917.51|28917.51|28917.51|28917.51|28917.51|28917.51|0
1651839500000|2022-05-06 12:18:20|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|0
1651839510000|2022-05-06 12:18:30|28917.51|28917.51|28917.51|28917.51|28917.51|28917.51|28917.51|28917.51|0
1651839530000|2022-05-06 12:18:50|28916.69|28916.69|28916.69|28916.69|28916.69|28916.69|28916.69|28916.69|0
1651839580000|2022-05-06 12:19:40|28916.99|28916.99|28917.29|28917.29|28917.29|28917.29|28916.99|28916.99|0
1651839600000|2022-05-06 12:20:00|28920.82|28920.82|28921.07|28921.07|28921.07|28921.07|28920.82|28920.82|0
1651839610000|2022-05-06 12:20:10|28917.53|28917.53|28916.93|28916.93|28917.53|28917.53|28916.93|28916.93|0
1651839620000|2022-05-06 12:20:20|28920.47|28920.47|28916.93|28916.93|28920.47|28920.47|28916.93|28916.93|0
1651839650000|2022-05-06 12:20:50|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1651839660000|2022-05-06 12:21:00|28917.23|28917.23|28925.8|28925.8|28925.8|28925.8|28917.23|28917.23|0
1651839670000|2022-05-06 12:21:10|28926.4|28926.4|28926.7|28926.7|28926.7|28926.7|28925.8|28925.8|0
1651839680000|2022-05-06 12:21:20|28930.24|28930.24|28923.77|28923.77|28930.84|28930.84|28923.77|28923.77|0
1651839700000|2022-05-06 12:21:40|28924.97|28924.97|28924.97|28924.97|28924.97|28924.97|28924.97|28924.97|0
1651839720000|2022-05-06 12:22:00|28925.27|28925.27|28925.27|28925.27|28925.27|28925.27|28925.27|28925.27|0
1651839730000|2022-05-06 12:22:10|28921.74|28921.74|28923.38|28923.38|28923.38|28923.38|28921.74|28921.74|0
1651839760000|2022-05-06 12:22:40|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|0
1651839780000|2022-05-06 12:23:00|28930.86|28930.86|28930.86|28930.86|28930.86|28930.86|28930.86|28930.86|0
1651839800000|2022-05-06 12:23:20|28931.1|28931.1|28931.1|28931.1|28931.1|28931.1|28931.1|28931.1|0
1651839820000|2022-05-06 12:23:40|28931.7|28931.7|28931.7|28931.7|28931.7|28931.7|28931.7|28931.7|0
1651839830000|2022-05-06 12:23:50|28935.23|28935.23|28935.23|28935.23|28935.23|28935.23|28935.23|28935.23|0
1651839850000|2022-05-06 12:24:10|28936.44|28936.44|28936.44|28936.44|28936.44|28936.44|28936.44|28936.44|0
1651839860000|2022-05-06 12:24:20|28939.97|28939.97|28943.21|28943.21|28946.74|28946.74|28939.67|28939.67|0
1651839910000|2022-05-06 12:25:10|28946.74|28946.74|28946.74|28946.74|28946.74|28946.74|28946.74|28946.74|0
1651839920000|2022-05-06 12:25:20|28946.44|28946.44|28946.44|28946.44|28946.44|28946.44|28946.44|28946.44|0
1651839930000|2022-05-06 12:25:30|28945.62|28945.62|28946.33|28946.33|28946.33|28946.33|28945.62|28945.62|0
1651839960000|2022-05-06 12:26:00|28945.73|28945.73|28945.43|28945.43|28945.73|28945.73|28945.43|28945.43|0
1651839970000|2022-05-06 12:26:10|28956.03|28956.03|28941.89|28941.89|28966.64|28966.64|28941.89|28941.89|0
1651839980000|2022-05-06 12:26:20|28938.36|28938.36|28938.36|28938.36|28938.36|28938.36|28938.36|28938.36|0
1651839990000|2022-05-06 12:26:30|28934.82|28934.82|28935.12|28935.12|28935.12|28935.12|28934.82|28934.82|0
1651840010000|2022-05-06 12:26:50|28938.66|28938.66|28945.73|28945.73|28949.26|28949.26|28938.66|28938.66|0
1651840020000|2022-05-06 12:27:00|28942.19|28942.19|28942.19|28942.19|28942.19|28942.19|28942.19|28942.19|0
1651840030000|2022-05-06 12:27:10|28938.66|28938.66|28941.78|28941.78|28941.78|28941.78|28938.25|28938.25|0
1651840040000|2022-05-06 12:27:20|28938.25|28938.25|28938.25|28938.25|28938.25|28938.25|28938.25|28938.25|0
1651840060000|2022-05-06 12:27:40|28937.84|28937.84|28941.37|28941.37|28941.37|28941.37|28937.84|28937.84|0
1651840070000|2022-05-06 12:27:50|28941.78|28941.78|28941.36|28941.36|28941.78|28941.78|28941.36|28941.36|0
1651840100000|2022-05-06 12:28:20|28944.9|28944.9|28938.43|28938.43|28944.9|28944.9|28937.83|28937.83|0
1651840120000|2022-05-06 12:28:40|28931.36|28931.36|28931.77|28931.77|28931.77|28931.77|28931.36|28931.36|0
1651840150000|2022-05-06 12:29:10|28928.23|28928.23|28928.23|28928.23|28928.23|28928.23|28928.23|28928.23|0
1651840170000|2022-05-06 12:29:30|28928.83|28928.83|28925.3|28925.3|28928.83|28928.83|28925.3|28925.3|0
1651840190000|2022-05-06 12:29:50|28925.66|28925.66|28930.7|28930.7|28930.7|28930.7|28925.66|28925.66|0
1651840210000|2022-05-06 12:30:10|28934.23|28934.23|28948.11|28948.11|28965.79|28965.79|28930.7|28930.7|0
1651840220000|2022-05-06 12:30:20|28944.58|28944.58|28928.13|28928.13|28944.58|28944.58|28926.49|28926.49|0
1651840230000|2022-05-06 12:30:30|28939.34|28939.34|28964.34|28964.34|28989.09|28989.09|28939.34|28939.34|0
1651840240000|2022-05-06 12:30:40|28971.41|28971.41|28943.13|28943.13|28971.41|28971.41|28943.13|28943.13|0
1651840250000|2022-05-06 12:30:50|28932.53|28932.53|28921.91|28921.91|28932.53|28932.53|28921.91|28921.91|0
1651840260000|2022-05-06 12:31:00|28918.38|28918.38|28927.84|28927.84|28928.14|28928.14|28917.53|28917.53|0
1651840270000|2022-05-06 12:31:10|28934.91|28934.91|28937.62|28937.62|28937.62|28937.62|28930.55|28930.55|0
1651840280000|2022-05-06 12:31:20|28930.55|28930.55|28930.55|28930.55|28930.55|28930.55|28930.55|28930.55|0
1651840290000|2022-05-06 12:31:30|28929.73|28929.73|28923.13|28923.13|28929.73|28929.73|28923.13|28923.13|0
1651840300000|2022-05-06 12:31:40|28922.31|28922.31|28917.17|28917.17|28922.31|28922.31|28917.17|28917.17|0
1651840310000|2022-05-06 12:31:50|28913.63|28913.63|28906.56|28906.56|28913.63|28913.63|28906.56|28906.56|0
1651840320000|2022-05-06 12:32:00|28903.03|28903.03|28899.49|28899.49|28903.03|28903.03|28899.49|28899.49|0
1651840330000|2022-05-06 12:32:10|28897.69|28897.69|28900.4|28900.4|28901.22|28901.22|28897.69|28897.69|0
1651840340000|2022-05-06 12:32:20|28900.81|28900.81|28883.14|28883.14|28900.81|28900.81|28883.14|28883.14|0
1651840350000|2022-05-06 12:32:30|28879.6|28879.6|28879.6|28879.6|28879.6|28879.6|28879.6|28879.6|0
1651840360000|2022-05-06 12:32:40|28876.07|28876.07|28882.77|28882.77|28882.77|28882.77|28875.1|28875.1|0
1651840370000|2022-05-06 12:32:50|28882.17|28882.17|28878.64|28878.64|28882.17|28882.17|28878.64|28878.64|0
1651840380000|2022-05-06 12:33:00|28868.03|28868.03|28868.03|28868.03|28868.03|28868.03|28868.03|28868.03|0
1651840390000|2022-05-06 12:33:10|28875.1|28875.1|28882.17|28882.17|28882.17|28882.17|28875.1|28875.1|0
1651840400000|2022-05-06 12:33:20|28889.24|28889.24|28896.31|28896.31|28896.31|28896.31|28889.24|28889.24|0
1651840410000|2022-05-06 12:33:30|28896.91|28896.91|28897.51|28897.51|28897.51|28897.51|28896.91|28896.91|0
1651840430000|2022-05-06 12:33:50|28901.05|28901.05|28897.51|28897.51|28901.05|28901.05|28897.51|28897.51|0
1651840440000|2022-05-06 12:34:00|28901.05|28901.05|28901.05|28901.05|28901.05|28901.05|28901.05|28901.05|0
1651840450000|2022-05-06 12:34:10|28897.51|28897.51|28901.05|28901.05|28901.05|28901.05|28897.51|28897.51|0
1651840460000|2022-05-06 12:34:20|28900.81|28900.81|28907.88|28907.88|28907.88|28907.88|28893.74|28893.74|0
1651840470000|2022-05-06 12:34:30|28911.41|28911.41|28912.01|28912.01|28912.01|28912.01|28910.81|28910.81|0
1651840480000|2022-05-06 12:34:40|28915.55|28915.55|28915.55|28915.55|28915.55|28915.55|28915.55|28915.55|0
1651840490000|2022-05-06 12:34:50|28919.08|28919.08|28919.08|28919.08|28919.08|28919.08|28919.08|28919.08|0
1651840500000|2022-05-06 12:35:00|28926.15|28926.15|28926.88|28926.88|28926.88|28926.88|28926.15|28926.15|0
1651840520000|2022-05-06 12:35:20|28923.34|28923.34|28919.81|28919.81|28923.34|28923.34|28919.81|28919.81|0
1651840530000|2022-05-06 12:35:30|28918.58|28918.58|28918.58|28918.58|28918.58|28918.58|28918.58|28918.58|0
1651840540000|2022-05-06 12:35:40|28925.65|28925.65|28926.55|28926.55|28926.55|28926.55|28925.65|28925.65|0
1651840550000|2022-05-06 12:35:50|28927.37|28927.37|28927.37|28927.37|28927.37|28927.37|28927.37|28927.37|0
1651840560000|2022-05-06 12:36:00|28927.67|28927.67|28949.24|28949.24|28949.24|28949.24|28927.67|28927.67|0
1651840570000|2022-05-06 12:36:10|28949.12|28949.12|28945.59|28945.59|28949.12|28949.12|28945.59|28945.59|0
1651840580000|2022-05-06 12:36:20|28942.05|28942.05|28931.45|28931.45|28942.05|28942.05|28931.45|28931.45|0
1651840590000|2022-05-06 12:36:30|28934.98|28934.98|28955.39|28955.39|28955.39|28955.39|28934.98|28934.98|0
1651840600000|2022-05-06 12:36:40|28958.92|28958.92|28948.32|28948.32|28958.92|28958.92|28948.32|28948.32|0
1651840610000|2022-05-06 12:36:50|28947.91|28947.91|28951.44|28951.44|28951.44|28951.44|28947.91|28947.91|0
1651840620000|2022-05-06 12:37:00|28947.91|28947.91|28949.11|28949.11|28949.11|28949.11|28947.91|28947.91|0
1651840630000|2022-05-06 12:37:10|28947.91|28947.91|28940.84|28940.84|28947.91|28947.91|28940.84|28940.84|0
1651840640000|2022-05-06 12:37:20|28940.54|28940.54|28929.93|28929.93|28940.54|28940.54|28929.93|28929.93|0
1651840650000|2022-05-06 12:37:30|28929.03|28929.03|28932.57|28932.57|28932.57|28932.57|28929.03|28929.03|0
1651840660000|2022-05-06 12:37:40|28943.17|28943.17|28944.07|28944.07|28944.07|28944.07|28943.17|28943.17|0
1651840670000|2022-05-06 12:37:50|28940.54|28940.54|28937|28937|28940.54|28940.54|28937|28937|0
1651840680000|2022-05-06 12:38:00|28936.1|28936.1|28936.1|28936.1|28936.1|28936.1|28936.1|28936.1|0
1651840700000|2022-05-06 12:38:20|28929.03|28929.03|28932.57|28932.57|28932.57|28932.57|28929.03|28929.03|0
1651840710000|2022-05-06 12:38:30|28932.16|28932.16|28932.16|28932.16|28932.16|28932.16|28932.16|28932.16|0
1651840720000|2022-05-06 12:38:40|28939.23|28939.23|28939.23|28939.23|28939.23|28939.23|28939.23|28939.23|0
1651840730000|2022-05-06 12:38:50|28938.93|28938.93|28942.76|28942.76|28949.83|28949.83|28938.93|28938.93|0
1651840740000|2022-05-06 12:39:00|28949.83|28949.83|28946.3|28946.3|28949.83|28949.83|28946.3|28946.3|0
1651840750000|2022-05-06 12:39:10|28942.76|28942.76|28942.76|28942.76|28942.76|28942.76|28942.76|28942.76|0
1651840760000|2022-05-06 12:39:20|28946.3|28946.3|28949.83|28949.83|28953.37|28953.37|28939.23|28939.23|0
1651840770000|2022-05-06 12:39:30|28953.37|28953.37|28953.37|28953.37|28953.37|28953.37|28949.83|28949.83|0
1651840810000|2022-05-06 12:40:10|28956.9|28956.9|28956.9|28956.9|28956.9|28956.9|28956.9|28956.9|0
1651840820000|2022-05-06 12:40:20|28953.37|28953.37|28953.37|28953.37|28953.37|28953.37|28953.37|28953.37|0
1651840830000|2022-05-06 12:40:30|28946.3|28946.3|28945.99|28945.99|28946.3|28946.3|28945.99|28945.99|0
1651840840000|2022-05-06 12:40:40|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|0
1651840850000|2022-05-06 12:40:50|28935.39|28935.39|28935.39|28935.39|28935.39|28935.39|28935.39|28935.39|0
1651840860000|2022-05-06 12:41:00|28921.25|28921.25|28920.05|28920.05|28921.25|28921.25|28920.05|28920.05|0
1651840870000|2022-05-06 12:41:10|28916.51|28916.51|28905.91|28905.91|28916.51|28916.51|28905.91|28905.91|0
1651840880000|2022-05-06 12:41:20|28905.67|28905.67|28912.74|28912.74|28912.74|28912.74|28905.67|28905.67|0
1651840890000|2022-05-06 12:41:30|28909.2|28909.2|28909.2|28909.2|28909.2|28909.2|28909.2|28909.2|0
1651840900000|2022-05-06 12:41:40|28916.27|28916.27|28912.74|28912.74|28916.27|28916.27|28912.74|28912.74|0
1651840910000|2022-05-06 12:41:50|28913.15|28913.15|28913.15|28913.15|28913.15|28913.15|28913.15|28913.15|0
1651840920000|2022-05-06 12:42:00|28906.08|28906.08|28900.02|28900.02|28906.08|28906.08|28899.01|28899.01|0
1651840930000|2022-05-06 12:42:10|28889.41|28889.41|28893.25|28893.25|28893.25|28893.25|28889.41|28889.41|0
1651840940000|2022-05-06 12:42:20|28886.18|28886.18|28886.18|28886.18|28886.18|28886.18|28886.18|28886.18|0
1651840960000|2022-05-06 12:42:40|28882.64|28882.64|28882.64|28882.64|28882.64|28882.64|28882.64|28882.64|0
1651840970000|2022-05-06 12:42:50|28875.57|28875.57|28875.33|28875.33|28875.57|28875.57|28875.33|28875.33|0
1651840980000|2022-05-06 12:43:00|28874.92|28874.92|28866.13|28866.13|28874.92|28874.92|28865.83|28865.83|0
1651841000000|2022-05-06 12:43:20|28859.06|28859.06|28859.06|28859.06|28859.06|28859.06|28859.06|28859.06|0
1651841020000|2022-05-06 12:43:40|28858.76|28858.76|28858.76|28858.76|28858.76|28858.76|28858.76|28858.76|0
1651841030000|2022-05-06 12:43:50|28862.3|28862.3|28862.3|28862.3|28862.3|28862.3|28862.3|28862.3|0
1651841040000|2022-05-06 12:44:00|28858.76|28858.76|28858.76|28858.76|28858.76|28858.76|28858.76|28858.76|0
1651841050000|2022-05-06 12:44:10|28858.16|28858.16|28858.16|28858.16|28858.16|28858.16|28858.16|28858.16|0
1651841060000|2022-05-06 12:44:20|28847.56|28847.56|28847.56|28847.56|28847.56|28847.56|28847.56|28847.56|0
1651841080000|2022-05-06 12:44:40|28847.68|28847.68|28843.73|28843.73|28847.68|28847.68|28843.73|28843.73|0
1651841100000|2022-05-06 12:45:00|28847.27|28847.27|28843.73|28843.73|28850.8|28850.8|28843.73|28843.73|0
1651841120000|2022-05-06 12:45:20|28840.2|28840.2|28829.59|28829.59|28840.2|28840.2|28829.59|28829.59|0
1651841140000|2022-05-06 12:45:40|28826.06|28826.06|28815.45|28815.45|28826.06|28826.06|28815.45|28815.45|0
1651841150000|2022-05-06 12:45:50|28811.92|28811.92|28811.92|28811.92|28811.92|28811.92|28811.92|28811.92|0
1651841160000|2022-05-06 12:46:00|28804.85|28804.85|28804.85|28804.85|28804.85|28804.85|28804.85|28804.85|0
1651841170000|2022-05-06 12:46:10|28801.31|28801.31|28803.65|28803.65|28804.85|28804.85|28801.31|28801.31|0
1651841180000|2022-05-06 12:46:20|28807.18|28807.18|28803.65|28803.65|28807.18|28807.18|28800.11|28800.11|0
1651841190000|2022-05-06 12:46:30|28800.11|28800.11|28800.11|28800.11|28800.11|28800.11|28800.11|28800.11|0
1651841200000|2022-05-06 12:46:40|28796.58|28796.58|28797.48|28797.48|28797.48|28797.48|28796.58|28796.58|0
1651841210000|2022-05-06 12:46:50|28793.94|28793.94|28797.48|28797.48|28801.01|28801.01|28793.94|28793.94|0
1651841240000|2022-05-06 12:47:20|28793.94|28793.94|28793.94|28793.94|28793.94|28793.94|28793.94|28793.94|0
1651841260000|2022-05-06 12:47:40|28790.41|28790.41|28786.87|28786.87|28793.94|28793.94|28783.34|28783.34|0
1651841270000|2022-05-06 12:47:50|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|0
1651841280000|2022-05-06 12:48:00|28783.34|28783.34|28786.87|28786.87|28786.87|28786.87|28783.34|28783.34|0
1651841290000|2022-05-06 12:48:10|28787.17|28787.17|28787.17|28787.17|28787.17|28787.17|28787.17|28787.17|0
1651841300000|2022-05-06 12:48:20|28790.71|28790.71|28790.71|28790.71|28790.71|28790.71|28790.71|28790.71|0
1651841310000|2022-05-06 12:48:30|28794.24|28794.24|28797.78|28797.78|28797.78|28797.78|28794.24|28794.24|0
1651841320000|2022-05-06 12:48:40|28787.17|28787.17|28790.71|28790.71|28790.71|28790.71|28787.17|28787.17|0
1651841330000|2022-05-06 12:48:50|28797.78|28797.78|28786.93|28786.93|28797.78|28797.78|28786.93|28786.93|0
1651841340000|2022-05-06 12:49:00|28790.47|28790.47|28786.93|28786.93|28790.47|28790.47|28786.93|28786.93|0
1651841380000|2022-05-06 12:49:40|28790.47|28790.47|28786.93|28786.93|28790.47|28790.47|28786.93|28786.93|0
1651841390000|2022-05-06 12:49:50|28786.03|28786.03|28787.23|28787.23|28787.23|28787.23|28786.03|28786.03|0
1651841400000|2022-05-06 12:50:00|28780.16|28780.16|28780.16|28780.16|28780.16|28780.16|28780.16|28780.16|0
1651841420000|2022-05-06 12:50:20|28776.63|28776.63|28776.63|28776.63|28776.63|28776.63|28776.63|28776.63|0
1651841430000|2022-05-06 12:50:30|28777.23|28777.23|28770.16|28770.16|28777.23|28777.23|28770.16|28770.16|0
1651841460000|2022-05-06 12:51:00|28770.46|28770.46|28766.92|28766.92|28773.99|28773.99|28766.92|28766.92|0
1651841480000|2022-05-06 12:51:20|28767.41|28767.41|28760.34|28760.34|28767.41|28767.41|28760.34|28760.34|0
1651841490000|2022-05-06 12:51:30|28763.87|28763.87|28763.87|28763.87|28763.87|28763.87|28763.87|28763.87|0
1651841500000|2022-05-06 12:51:40|28774.48|28774.48|28778.01|28778.01|28778.01|28778.01|28770.94|28770.94|0
1651841530000|2022-05-06 12:52:10|28777.6|28777.6|28777.6|28777.6|28777.6|28777.6|28777.6|28777.6|0
1651841540000|2022-05-06 12:52:20|28763.46|28763.46|28769.63|28769.63|28773.17|28773.17|28763.46|28763.46|0
1651841560000|2022-05-06 12:52:40|28773.17|28773.17|28783.77|28783.77|28783.77|28783.77|28773.17|28773.17|0
1651841570000|2022-05-06 12:52:50|28769.63|28769.63|28769.33|28769.33|28769.63|28769.63|28769.33|28769.33|0
1651841600000|2022-05-06 12:53:20|28765.8|28765.8|28765.8|28765.8|28765.8|28765.8|28765.8|28765.8|0
1651841610000|2022-05-06 12:53:30|28765.5|28765.5|28772.57|28772.57|28772.57|28772.57|28765.5|28765.5|0
1651841620000|2022-05-06 12:53:40|28765.5|28765.5|28765.2|28765.2|28765.5|28765.5|28765.2|28765.2|0
1651841630000|2022-05-06 12:53:50|28764.79|28764.79|28779.83|28779.83|28779.83|28779.83|28764.79|28764.79|0
1651841650000|2022-05-06 12:54:10|28790.43|28790.43|28790.43|28790.43|28790.43|28790.43|28790.43|28790.43|0
1651841670000|2022-05-06 12:54:30|28789.23|28789.23|28789.23|28789.23|28789.23|28789.23|28789.23|28789.23|0
1651841690000|2022-05-06 12:54:50|28790.43|28790.43|28776.29|28776.29|28790.43|28790.43|28776.29|28776.29|0
1651841700000|2022-05-06 12:55:00|28769.22|28769.22|28769.22|28769.22|28769.22|28769.22|28769.22|28769.22|0
1651841720000|2022-05-06 12:55:20|28765.69|28765.69|28762.45|28762.45|28765.69|28765.69|28762.15|28762.15|0
1651841750000|2022-05-06 12:55:50|28758.92|28758.92|28758.92|28758.92|28758.92|28758.92|28758.92|28758.92|0
1651841760000|2022-05-06 12:56:00|28755.38|28755.38|28758.92|28758.92|28758.92|28758.92|28755.38|28755.38|0
1651841770000|2022-05-06 12:56:10|28758.51|28758.51|28758.51|28758.51|28758.51|28758.51|28758.51|28758.51|0
1651841790000|2022-05-06 12:56:30|28751.44|28751.44|28751.44|28751.44|28751.44|28751.44|28751.44|28751.44|0
1651841800000|2022-05-06 12:56:40|28751.03|28751.03|28751.03|28751.03|28751.03|28751.03|28751.03|28751.03|0
1651841810000|2022-05-06 12:56:50|28758.1|28758.1|28768.7|28768.7|28768.7|28768.7|28758.1|28758.1|0
1651841820000|2022-05-06 12:57:00|28769|28769|28765.47|28765.47|28769|28769|28765.47|28765.47|0
1651841840000|2022-05-06 12:57:20|28761.93|28761.93|28761.93|28761.93|28761.93|28761.93|28761.93|28761.93|0
1651841850000|2022-05-06 12:57:30|28761.52|28761.52|28760.31|28760.31|28761.52|28761.52|28760.31|28760.31|0
1651841880000|2022-05-06 12:58:00|28767.38|28767.38|28770.62|28770.62|28770.92|28770.92|28767.38|28767.38|0
1651841900000|2022-05-06 12:58:20|28774.15|28774.15|28774.15|28774.15|28774.15|28774.15|28774.15|28774.15|0
1651841910000|2022-05-06 12:58:30|28777.69|28777.69|28777.69|28777.69|28777.69|28777.69|28777.69|28777.69|0
1651841920000|2022-05-06 12:58:40|28781.22|28781.22|28781.52|28781.52|28781.52|28781.52|28781.22|28781.22|0
1651841930000|2022-05-06 12:58:50|28781.22|28781.22|28781.22|28781.22|28781.22|28781.22|28774.15|28774.15|0
1651841940000|2022-05-06 12:59:00|28791.83|28791.83|28788.29|28788.29|28791.83|28791.83|28788.29|28788.29|0
1651841950000|2022-05-06 12:59:10|28784.76|28784.76|28791.83|28791.83|28791.83|28791.83|28784.76|28784.76|0
1651841960000|2022-05-06 12:59:20|28788.29|28788.29|28788.29|28788.29|28788.29|28788.29|28788.29|28788.29|0
1651841970000|2022-05-06 12:59:30|28784.76|28784.76|28777.69|28777.69|28784.76|28784.76|28777.69|28777.69|0
1651841980000|2022-05-06 12:59:40|28774.15|28774.15|28776.79|28776.79|28776.79|28776.79|28773.25|28773.25|0
1651841990000|2022-05-06 12:59:50|28780.32|28780.32|28773.25|28773.25|28780.32|28780.32|28773.25|28773.25|0
1651842000000|2022-05-06 13:00:00|28776.79|28776.79|28776.79|28776.79|28776.79|28776.79|28776.79|28776.79|0
1651842010000|2022-05-06 13:00:10|28769.72|28769.72|28769.72|28769.72|28769.72|28769.72|28755.58|28755.58|0
1651842020000|2022-05-06 13:00:20|28766.18|28766.18|28780.32|28780.32|28780.32|28780.32|28766.18|28766.18|0
1651842030000|2022-05-06 13:00:30|28779.72|28779.72|28775.4|28775.4|28779.72|28779.72|28775.4|28775.4|0
1651842040000|2022-05-06 13:00:40|28775.1|28775.1|28775.1|28775.1|28775.1|28775.1|28775.1|28775.1|0
1651842050000|2022-05-06 13:00:50|28768.03|28768.03|28764.5|28764.5|28768.03|28768.03|28764.5|28764.5|0
1651842060000|2022-05-06 13:01:00|28764.91|28764.91|28768.44|28768.44|28768.44|28768.44|28764.91|28764.91|0
1651842070000|2022-05-06 13:01:10|28764.91|28764.91|28761.37|28761.37|28764.91|28764.91|28761.37|28761.37|0
1651842100000|2022-05-06 13:01:40|28757.84|28757.84|28761.37|28761.37|28761.37|28761.37|28757.84|28757.84|0
1651842110000|2022-05-06 13:01:50|28757.84|28757.84|28764.91|28764.91|28764.91|28764.91|28757.84|28757.84|0
1651842120000|2022-05-06 13:02:00|28764.31|28764.31|28771.38|28771.38|28771.38|28771.38|28764.31|28764.31|0
1651842140000|2022-05-06 13:02:20|28767.84|28767.84|28767.54|28767.54|28767.84|28767.84|28764.31|28764.31|0
1651842160000|2022-05-06 13:02:40|28756.94|28756.94|28771.08|28771.08|28771.08|28771.08|28753.4|28753.4|0
1651842180000|2022-05-06 13:03:00|28767.54|28767.54|28767.54|28767.54|28767.54|28767.54|28767.54|28767.54|0
1651842190000|2022-05-06 13:03:10|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|0
1651842200000|2022-05-06 13:03:20|28778.15|28778.15|28778.15|28778.15|28778.15|28778.15|28778.15|28778.15|0
1651842210000|2022-05-06 13:03:30|28781.68|28781.68|28781.68|28781.68|28781.68|28781.68|28781.68|28781.68|0
1651842230000|2022-05-06 13:03:50|28778.15|28778.15|28767.54|28767.54|28778.15|28778.15|28767.54|28767.54|0
1651842240000|2022-05-06 13:04:00|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|0
1651842270000|2022-05-06 13:04:30|28760.47|28760.47|28760.47|28760.47|28760.47|28760.47|28760.47|28760.47|0
1651842280000|2022-05-06 13:04:40|28753.4|28753.4|28738.36|28738.36|28756.94|28756.94|28738.36|28738.36|0
1651842300000|2022-05-06 13:05:00|28731.29|28731.29|28730.88|28730.88|28731.29|28731.29|28730.88|28730.88|0
1651842310000|2022-05-06 13:05:10|28727.35|28727.35|28723.81|28723.81|28727.35|28727.35|28723.81|28723.81|0
1651842320000|2022-05-06 13:05:20|28722.61|28722.61|28722.61|28722.61|28722.61|28722.61|28722.61|28722.61|0
1651842330000|2022-05-06 13:05:30|28722.2|28722.2|28722.2|28722.2|28722.2|28722.2|28722.2|28722.2|0
1651842340000|2022-05-06 13:05:40|28718.67|28718.67|28718.67|28718.67|28718.67|28718.67|28718.67|28718.67|0
1651842350000|2022-05-06 13:05:50|28715.13|28715.13|28721.79|28721.79|28721.79|28721.79|28715.13|28715.13|0
1651842360000|2022-05-06 13:06:00|28718.26|28718.26|28725.33|28725.33|28725.33|28725.33|28718.26|28718.26|0
1651842400000|2022-05-06 13:06:40|28725.63|28725.63|28725.63|28725.63|28725.63|28725.63|28725.63|28725.63|0
1651842410000|2022-05-06 13:06:50|28729.16|28729.16|28725.63|28725.63|28729.16|28729.16|28725.63|28725.63|0
1651842420000|2022-05-06 13:07:00|28722.09|28722.09|28722.99|28722.99|28726.53|28726.53|28722.09|28722.09|0
1651842430000|2022-05-06 13:07:10|28724.22|28724.22|28713.21|28713.21|28724.22|28724.22|28712.8|28712.8|0
1651842440000|2022-05-06 13:07:20|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|0
1651842450000|2022-05-06 13:07:30|28702|28702|28698.47|28698.47|28702|28702|28694.93|28694.93|0
1651842470000|2022-05-06 13:07:50|28687.86|28687.86|28698.47|28698.47|28698.47|28698.47|28687.86|28687.86|0
1651842480000|2022-05-06 13:08:00|28698.77|28698.77|28698.77|28698.77|28698.77|28698.77|28698.77|28698.77|0
1651842490000|2022-05-06 13:08:10|28705.84|28705.84|28709.37|28709.37|28709.37|28709.37|28705.84|28705.84|0
1651842500000|2022-05-06 13:08:20|28712.91|28712.91|28712.91|28712.91|28712.91|28712.91|28712.91|28712.91|0
1651842510000|2022-05-06 13:08:30|28709.37|28709.37|28712.91|28712.91|28712.91|28712.91|28709.37|28709.37|0
1651842520000|2022-05-06 13:08:40|28719.98|28719.98|28719.98|28719.98|28719.98|28719.98|28719.98|28719.98|0
1651842530000|2022-05-06 13:08:50|28716.44|28716.44|28734.12|28734.12|28734.12|28734.12|28716.44|28716.44|0
1651842550000|2022-05-06 13:09:10|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|28737.65|0
1651842560000|2022-05-06 13:09:20|28730.58|28730.58|28723.51|28723.51|28730.58|28730.58|28723.51|28723.51|0
1651842580000|2022-05-06 13:09:40|28719.98|28719.98|28729.98|28729.98|28729.98|28729.98|28719.98|28719.98|0
1651842590000|2022-05-06 13:09:50|28737.05|28737.05|28726.45|28726.45|28737.05|28737.05|28726.45|28726.45|0
1651842600000|2022-05-06 13:10:00|28715.84|28715.84|28719.5|28719.5|28719.5|28719.5|28715.36|28715.36|0
1651842610000|2022-05-06 13:10:10|28715.96|28715.96|28698.29|28698.29|28715.96|28715.96|28698.29|28698.29|0
1651842620000|2022-05-06 13:10:20|28705.36|28705.36|28705.36|28705.36|28705.36|28705.36|28705.36|28705.36|0
1651842630000|2022-05-06 13:10:30|28705.66|28705.66|28719.8|28719.8|28719.8|28719.8|28705.66|28705.66|0
1651842660000|2022-05-06 13:11:00|28723.33|28723.33|28738.07|28738.07|28738.07|28738.07|28723.33|28723.33|0
1651842670000|2022-05-06 13:11:10|28745.14|28745.14|28744.98|28744.98|28745.39|28745.39|28744.98|28744.98|0
1651842690000|2022-05-06 13:11:30|28734.37|28734.37|28734.37|28734.37|28734.37|28734.37|28734.37|28734.37|0
1651842700000|2022-05-06 13:11:40|28730.84|28730.84|28730.84|28730.84|28730.84|28730.84|28730.84|28730.84|0
1651842710000|2022-05-06 13:11:50|28727.3|28727.3|28727.3|28727.3|28727.3|28727.3|28727.3|28727.3|0
1651842740000|2022-05-06 13:12:20|28713.16|28713.16|28720.23|28720.23|28723.77|28723.77|28713.16|28713.16|0
1651842750000|2022-05-06 13:12:30|28713.16|28713.16|28730.84|28730.84|28730.84|28730.84|28713.16|28713.16|0
1651842770000|2022-05-06 13:12:50|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|0
1651842780000|2022-05-06 13:13:00|28706.09|28706.09|28717.3|28717.3|28717.3|28717.3|28706.09|28706.09|0
1651842790000|2022-05-06 13:13:10|28713.76|28713.76|28713.76|28713.76|28713.76|28713.76|28713.76|28713.76|0
1651842800000|2022-05-06 13:13:20|28710.23|28710.23|28713.76|28713.76|28713.76|28713.76|28710.23|28710.23|0
1651842820000|2022-05-06 13:13:40|28706.69|28706.69|28706.69|28706.69|28713.76|28713.76|28703.16|28703.16|0
1651842830000|2022-05-06 13:13:50|28705.87|28705.87|28702.34|28702.34|28705.87|28705.87|28702.34|28702.34|0
1651842840000|2022-05-06 13:14:00|28709.41|28709.41|28702.34|28702.34|28709.41|28709.41|28702.34|28702.34|0
1651842860000|2022-05-06 13:14:20|28705.87|28705.87|28705.87|28705.87|28705.87|28705.87|28705.87|28705.87|0
1651842870000|2022-05-06 13:14:30|28709.41|28709.41|28705.87|28705.87|28709.41|28709.41|28705.87|28705.87|0
1651842880000|2022-05-06 13:14:40|28702.34|28702.34|28695.27|28695.27|28702.34|28702.34|28695.27|28695.27|0
1651842890000|2022-05-06 13:14:50|28688.2|28688.2|28687.6|28687.6|28688.2|28688.2|28687.6|28687.6|0
1651842900000|2022-05-06 13:15:00|28680.53|28680.53|28676.63|28676.63|28680.53|28680.53|28676.63|28676.63|0
1651842910000|2022-05-06 13:15:10|28680.17|28680.17|28669.56|28669.56|28680.17|28680.17|28669.56|28669.56|0
1651842920000|2022-05-06 13:15:20|28673.1|28673.1|28669.56|28669.56|28673.1|28673.1|28669.56|28669.56|0
1651842940000|2022-05-06 13:15:40|28673.1|28673.1|28673.1|28673.1|28673.1|28673.1|28673.1|28673.1|0
1651842950000|2022-05-06 13:15:50|28672.19|28672.19|28668.66|28668.66|28672.19|28672.19|28668.66|28668.66|0
1651842960000|2022-05-06 13:16:00|28672.19|28672.19|28665.49|28665.49|28672.19|28672.19|28665.49|28665.49|0
1651842970000|2022-05-06 13:16:10|28669.02|28669.02|28669.02|28669.02|28669.02|28669.02|28669.02|28669.02|0
1651842990000|2022-05-06 13:16:30|28669.32|28669.32|28669.32|28669.32|28669.32|28669.32|28669.32|28669.32|0
1651843000000|2022-05-06 13:16:40|28669.56|28669.56|28662.49|28662.49|28669.56|28669.56|28662.49|28662.49|0
1651843010000|2022-05-06 13:16:50|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|0
1651843020000|2022-05-06 13:17:00|28662.07|28662.07|28651.47|28651.47|28662.07|28662.07|28651.47|28651.47|0
1651843030000|2022-05-06 13:17:10|28655|28655|28658.54|28658.54|28658.54|28658.54|28655|28655|0
1651843040000|2022-05-06 13:17:20|28647.93|28647.93|28647.93|28647.93|28647.93|28647.93|28647.93|28647.93|0
1651843050000|2022-05-06 13:17:30|28640.86|28640.86|28640.86|28640.86|28640.86|28640.86|28640.86|28640.86|0
1651843060000|2022-05-06 13:17:40|28651.47|28651.47|28651.47|28651.47|28651.47|28651.47|28651.47|28651.47|0
1651843070000|2022-05-06 13:17:50|28651.35|28651.35|28658.42|28658.42|28658.42|28658.42|28640.74|28640.74|0
1651843080000|2022-05-06 13:18:00|28658.72|28658.72|28669.92|28669.92|28669.92|28669.92|28658.72|28658.72|0
1651843090000|2022-05-06 13:18:10|28673.46|28673.46|28666.39|28666.39|28673.46|28673.46|28666.39|28666.39|0
1651843100000|2022-05-06 13:18:20|28662.85|28662.85|28663.75|28663.75|28663.75|28663.75|28662.85|28662.85|0
1651843110000|2022-05-06 13:18:30|28660.22|28660.22|28660.22|28660.22|28660.22|28660.22|28660.22|28660.22|0
1651843140000|2022-05-06 13:19:00|28663.75|28663.75|28667.29|28667.29|28667.29|28667.29|28663.75|28663.75|0
1651843150000|2022-05-06 13:19:10|28674.36|28674.36|28671.64|28671.64|28675.18|28675.18|28671.64|28671.64|0
1651843160000|2022-05-06 13:19:20|28668.11|28668.11|28675.18|28675.18|28675.18|28675.18|28668.11|28668.11|0
1651843200000|2022-05-06 13:20:00|28675.78|28675.78|28682.85|28682.85|28682.85|28682.85|28675.78|28675.78|0
1651843210000|2022-05-06 13:20:10|28689.92|28689.92|28700.52|28700.52|28704.06|28704.06|28689.92|28689.92|0
1651843220000|2022-05-06 13:20:20|28704.06|28704.06|28711.13|28711.13|28711.13|28711.13|28704.06|28704.06|0
1651843240000|2022-05-06 13:20:40|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|0
1651843250000|2022-05-06 13:20:50|28718.2|28718.2|28721.73|28721.73|28721.73|28721.73|28718.2|28718.2|0
1651843270000|2022-05-06 13:21:10|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|0
1651843280000|2022-05-06 13:21:20|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|0
1651843290000|2022-05-06 13:21:30|28728.8|28728.8|28721.43|28721.43|28728.8|28728.8|28714.36|28714.36|0
1651843300000|2022-05-06 13:21:40|28724.97|28724.97|28724.97|28724.97|28724.97|28724.97|28724.97|28724.97|0
1651843310000|2022-05-06 13:21:50|28735.57|28735.57|28746.18|28746.18|28746.18|28746.18|28735.57|28735.57|0
1651843320000|2022-05-06 13:22:00|28756.78|28756.78|28742.64|28742.64|28756.78|28756.78|28742.64|28742.64|0
1651843330000|2022-05-06 13:22:10|28746.18|28746.18|28746.18|28746.18|28746.18|28746.18|28746.18|28746.18|0
1651843360000|2022-05-06 13:22:40|28749.71|28749.71|28749.71|28749.71|28749.71|28749.71|28749.71|28749.71|0
1651843380000|2022-05-06 13:23:00|28746.18|28746.18|28735.27|28735.27|28746.18|28746.18|28735.27|28735.27|0
1651843390000|2022-05-06 13:23:10|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|0
1651843400000|2022-05-06 13:23:20|28731.74|28731.74|28735.27|28735.27|28735.27|28735.27|28731.74|28731.74|0
1651843410000|2022-05-06 13:23:30|28731.74|28731.74|28735.27|28735.27|28735.27|28735.27|28724.67|28724.67|0
1651843420000|2022-05-06 13:23:40|28738.81|28738.81|28738.81|28738.81|28738.81|28738.81|28738.81|28738.81|0
1651843430000|2022-05-06 13:23:50|28742.34|28742.34|28752.54|28752.54|28752.54|28752.54|28742.34|28742.34|0
1651843440000|2022-05-06 13:24:00|28752.13|28752.13|28747.99|28747.99|28755.66|28755.66|28747.99|28747.99|0
1651843450000|2022-05-06 13:24:10|28748.29|28748.29|28755.36|28755.36|28755.36|28755.36|28748.29|28748.29|0
1651843460000|2022-05-06 13:24:20|28737.69|28737.69|28741.22|28741.22|28741.22|28741.22|28737.69|28737.69|0
1651843470000|2022-05-06 13:24:30|28744.76|28744.76|28748.29|28748.29|28748.29|28748.29|28744.76|28744.76|0
1651843490000|2022-05-06 13:24:50|28755.36|28755.36|28762.43|28762.43|28762.43|28762.43|28755.36|28755.36|0
1651843500000|2022-05-06 13:25:00|28762.73|28762.73|28776.87|28776.87|28776.87|28776.87|28762.73|28762.73|0
1651843520000|2022-05-06 13:25:20|28769.8|28769.8|28769.8|28769.8|28769.8|28769.8|28769.8|28769.8|0
1651843530000|2022-05-06 13:25:30|28762.73|28762.73|28752.13|28752.13|28762.73|28762.73|28752.13|28752.13|0
1651843540000|2022-05-06 13:25:40|28762.73|28762.73|28755.66|28755.66|28762.73|28762.73|28755.66|28755.66|0
1651843550000|2022-05-06 13:25:50|28755.96|28755.96|28751.83|28751.83|28755.96|28755.96|28751.83|28751.83|0
1651843560000|2022-05-06 13:26:00|28755.36|28755.36|28752.43|28752.43|28755.96|28755.96|28752.43|28752.43|0
1651843570000|2022-05-06 13:26:10|28745.06|28745.06|28745.06|28745.06|28745.06|28745.06|28745.06|28745.06|0
1651843580000|2022-05-06 13:26:20|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|0
1651843590000|2022-05-06 13:26:30|28746.26|28746.26|28746.26|28746.26|28746.26|28746.26|28746.26|28746.26|0
1651843610000|2022-05-06 13:26:50|28753.33|28753.33|28753.33|28753.33|28753.33|28753.33|28753.33|28753.33|0
1651843620000|2022-05-06 13:27:00|28751.83|28751.83|28751.83|28751.83|28751.83|28751.83|28751.83|28751.83|0
1651843630000|2022-05-06 13:27:10|28744.76|28744.76|28744.76|28744.76|28744.76|28744.76|28744.76|28744.76|0
1651843650000|2022-05-06 13:27:30|28745.36|28745.36|28745.36|28745.36|28745.36|28745.36|28745.36|28745.36|0
1651843660000|2022-05-06 13:27:40|28741.82|28741.82|28734.75|28734.75|28741.82|28741.82|28734.75|28734.75|0
1651843670000|2022-05-06 13:27:50|28735.05|28735.05|28735.05|28735.05|28735.05|28735.05|28735.05|28735.05|0
1651843680000|2022-05-06 13:28:00|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|28727.98|0
1651843690000|2022-05-06 13:28:10|28731.52|28731.52|28735.05|28735.05|28735.05|28735.05|28731.52|28731.52|0
1651843700000|2022-05-06 13:28:20|28731.52|28731.52|28731.52|28731.52|28731.52|28731.52|28731.52|28731.52|0
1651843710000|2022-05-06 13:28:30|28735.05|28735.05|28738.59|28738.59|28738.59|28738.59|28735.05|28735.05|0
1651843720000|2022-05-06 13:28:40|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|0
1651843740000|2022-05-06 13:29:00|28735.05|28735.05|28738.59|28738.59|28738.59|28738.59|28735.05|28735.05|0
1651843750000|2022-05-06 13:29:10|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|0
1651843780000|2022-05-06 13:29:40|28745.66|28745.66|28752.73|28752.73|28752.73|28752.73|28745.66|28745.66|0
1651843790000|2022-05-06 13:29:50|28747.99|28747.99|28737.27|28737.27|28748.89|28748.89|28737.27|28737.27|0
1651843800000|2022-05-06 13:30:00|28737.57|28737.57|28708.09|28708.09|28737.57|28737.57|28708.09|28708.09|0
1651843810000|2022-05-06 13:30:10|28708.21|28708.21|28729.84|28729.84|28729.84|28729.84|28708.21|28708.21|0
1651843820000|2022-05-06 13:30:20|28730.66|28730.66|28741.26|28741.26|28741.26|28741.26|28730.66|28730.66|0
1651843830000|2022-05-06 13:30:30|28734.19|28734.19|28729.46|28729.46|28737.73|28737.73|28729.15|28729.15|0
1651843840000|2022-05-06 13:30:40|28732.99|28732.99|28728.85|28728.85|28736.53|28736.53|28728.85|28728.85|0
1651843850000|2022-05-06 13:30:50|28729.46|28729.46|28725.62|28725.62|28736.53|28736.53|28725.62|28725.62|0
1651843860000|2022-05-06 13:31:00|28729.15|28729.15|28722.09|28722.09|28729.15|28729.15|28718.55|28718.55|0
1651843870000|2022-05-06 13:31:10|28718.55|28718.55|28722.75|28722.75|28722.75|28722.75|28715.38|28715.38|0
1651843880000|2022-05-06 13:31:20|28715.68|28715.68|28722.75|28722.75|28722.75|28722.75|28715.68|28715.68|0
1651843890000|2022-05-06 13:31:30|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|0
1651843900000|2022-05-06 13:31:40|28722.75|28722.75|28729.82|28729.82|28729.82|28729.82|28719.21|28719.21|0
1651843910000|2022-05-06 13:31:50|28733.35|28733.35|28736.89|28736.89|28736.89|28736.89|28733.35|28733.35|0
1651843920000|2022-05-06 13:32:00|28747.9|28747.9|28765.58|28765.58|28765.58|28765.58|28747.9|28747.9|0
1651843930000|2022-05-06 13:32:10|28772.65|28772.65|28771.75|28771.75|28779.72|28779.72|28769.11|28769.11|0
1651843940000|2022-05-06 13:32:20|28775.28|28775.28|28779.42|28779.42|28779.42|28779.42|28775.28|28775.28|0
1651843950000|2022-05-06 13:32:30|28772.35|28772.35|28765.28|28765.28|28772.35|28772.35|28765.28|28765.28|0
1651843960000|2022-05-06 13:32:40|28768.81|28768.81|28765.28|28765.28|28768.81|28768.81|28761.74|28761.74|0
1651843970000|2022-05-06 13:32:50|28761.74|28761.74|28754.67|28754.67|28761.74|28761.74|28754.67|28754.67|0
1651843980000|2022-05-06 13:33:00|28737|28737|28740.53|28740.53|28740.53|28740.53|28733.46|28733.46|0
1651843990000|2022-05-06 13:33:10|28744.07|28744.07|28739.63|28739.63|28744.07|28744.07|28739.63|28739.63|0
1651844000000|2022-05-06 13:33:20|28739.93|28739.93|28736.4|28736.4|28739.93|28739.93|28732.86|28732.86|0
1651844010000|2022-05-06 13:33:30|28737|28737|28737.6|28737.6|28737.6|28737.6|28737|28737|0
1651844020000|2022-05-06 13:33:40|28741.13|28741.13|28748.2|28748.2|28748.2|28748.2|28741.13|28741.13|0
1651844030000|2022-05-06 13:33:50|28755.27|28755.27|28755.27|28755.27|28758.81|28758.81|28755.27|28755.27|0
1651844040000|2022-05-06 13:34:00|28754.37|28754.37|28754.37|28754.37|28757.91|28757.91|28754.37|28754.37|0
1651844050000|2022-05-06 13:34:10|28761.44|28761.44|28768.21|28768.21|28768.21|28768.21|28761.44|28761.44|0
1651844060000|2022-05-06 13:34:20|28764.68|28764.68|28753.25|28753.25|28764.68|28764.68|28753.25|28753.25|0
1651844070000|2022-05-06 13:34:30|28752.65|28752.65|28749.12|28749.12|28752.65|28752.65|28749.12|28749.12|0
1651844080000|2022-05-06 13:34:40|28752.65|28752.65|28770.33|28770.33|28770.33|28770.33|28752.65|28752.65|0
1651844090000|2022-05-06 13:34:50|28766.79|28766.79|28770.33|28770.33|28770.33|28770.33|28766.79|28766.79|0
1651844100000|2022-05-06 13:35:00|28766.79|28766.79|28750.02|28750.02|28767.69|28767.69|28750.02|28750.02|0
1651844110000|2022-05-06 13:35:10|28746.48|28746.48|28739.41|28739.41|28746.48|28746.48|28739.41|28739.41|0
1651844120000|2022-05-06 13:35:20|28742.95|28742.95|28739.41|28739.41|28746.48|28746.48|28739.41|28739.41|0
1651844130000|2022-05-06 13:35:30|28738.81|28738.81|28738.81|28738.81|28738.81|28738.81|28738.81|28738.81|0
1651844140000|2022-05-06 13:35:40|28742.35|28742.35|28743.25|28743.25|28743.25|28743.25|28742.35|28742.35|0
1651844150000|2022-05-06 13:35:50|28739.71|28739.71|28735.88|28735.88|28743.25|28743.25|28735.28|28735.28|0
1651844160000|2022-05-06 13:36:00|28728.81|28728.81|28729.41|28729.41|28729.41|28729.41|28728.81|28728.81|0
1651844170000|2022-05-06 13:36:10|28728.44|28728.44|28728.44|28728.44|28728.44|28728.44|28728.44|28728.44|0
1651844180000|2022-05-06 13:36:20|28724.91|28724.91|28717.84|28717.84|28724.91|28724.91|28717.84|28717.84|0
1651844190000|2022-05-06 13:36:30|28721.37|28721.37|28724.91|28724.91|28724.91|28724.91|28721.37|28721.37|0
1651844200000|2022-05-06 13:36:40|28724.61|28724.61|28727.32|28727.32|28728.14|28728.14|28724.61|28724.61|0
1651844210000|2022-05-06 13:36:50|28712.58|28712.58|28712.88|28712.88|28712.88|28712.88|28712.58|28712.58|0
1651844220000|2022-05-06 13:37:00|28705.81|28705.81|28713.29|28713.29|28713.29|28713.29|28705.81|28705.81|0
1651844230000|2022-05-06 13:37:10|28706.22|28706.22|28670.87|28670.87|28706.22|28706.22|28667.34|28667.34|0
1651844240000|2022-05-06 13:37:20|28667.34|28667.34|28674.41|28674.41|28674.41|28674.41|28667.34|28667.34|0
1651844250000|2022-05-06 13:37:30|28670.87|28670.87|28670.87|28670.87|28670.87|28670.87|28670.87|28670.87|0
1651844260000|2022-05-06 13:37:40|28667.34|28667.34|28660.27|28660.27|28667.34|28667.34|28660.27|28660.27|0
1651844270000|2022-05-06 13:37:50|28670.87|28670.87|28685.01|28685.01|28685.01|28685.01|28670.87|28670.87|0
1651844280000|2022-05-06 13:38:00|28688.55|28688.55|28699.15|28699.15|28699.15|28699.15|28688.55|28688.55|0
1651844290000|2022-05-06 13:38:10|28706.22|28706.22|28702.69|28702.69|28709.76|28709.76|28702.69|28702.69|0
1651844300000|2022-05-06 13:38:20|28709.76|28709.76|28720.36|28720.36|28720.36|28720.36|28706.22|28706.22|0
1651844310000|2022-05-06 13:38:30|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|0
1651844320000|2022-05-06 13:38:40|28702.69|28702.69|28699.15|28699.15|28709.76|28709.76|28699.15|28699.15|0
1651844330000|2022-05-06 13:38:50|28698.55|28698.55|28691.78|28691.78|28698.85|28698.85|28691.78|28691.78|0
1651844340000|2022-05-06 13:39:00|28695.32|28695.32|28698.85|28698.85|28698.85|28698.85|28695.32|28695.32|0
1651844350000|2022-05-06 13:39:10|28695.32|28695.32|28695.32|28695.32|28695.32|28695.32|28695.32|28695.32|0
1651844360000|2022-05-06 13:39:20|28702.39|28702.39|28695.32|28695.32|28702.39|28702.39|28695.32|28695.32|0
1651844370000|2022-05-06 13:39:30|28695.92|28695.92|28687.95|28687.95|28695.92|28695.92|28687.95|28687.95|0
1651844380000|2022-05-06 13:39:40|28691.48|28691.48|28684.41|28684.41|28691.48|28691.48|28684.41|28684.41|0
1651844390000|2022-05-06 13:39:50|28684.82|28684.82|28681.59|28681.59|28685.12|28685.12|28681.59|28681.59|0
1651844400000|2022-05-06 13:40:00|28685.12|28685.12|28698.96|28698.96|28702.79|28702.79|28685.12|28685.12|0
1651844410000|2022-05-06 13:40:10|28695.42|28695.42|28681.29|28681.29|28695.42|28695.42|28681.29|28681.29|0
1651844420000|2022-05-06 13:40:20|28677.75|28677.75|28674.04|28674.04|28677.75|28677.75|28673.61|28673.61|0
1651844430000|2022-05-06 13:40:30|28677.57|28677.57|28688.18|28688.18|28688.18|28688.18|28677.57|28677.57|0
1651844440000|2022-05-06 13:40:40|28688.48|28688.48|28685.24|28685.24|28688.78|28688.78|28681.71|28681.71|0
1651844450000|2022-05-06 13:40:50|28692.31|28692.31|28702.92|28702.92|28702.92|28702.92|28688.78|28688.78|0
1651844460000|2022-05-06 13:41:00|28703.22|28703.22|28699.38|28699.38|28710.29|28710.29|28699.38|28699.38|0
1651844470000|2022-05-06 13:41:10|28702.92|28702.92|28695.85|28695.85|28702.92|28702.92|28695.85|28695.85|0
1651844480000|2022-05-06 13:41:20|28688.78|28688.78|28688.78|28688.78|28699.38|28699.38|28688.78|28688.78|0
1651844490000|2022-05-06 13:41:30|28685.24|28685.24|28678.17|28678.17|28685.24|28685.24|28678.17|28678.17|0
1651844500000|2022-05-06 13:41:40|28681.71|28681.71|28678.47|28678.47|28682.01|28682.01|28678.47|28678.47|0
1651844510000|2022-05-06 13:41:50|28671.4|28671.4|28668.17|28668.17|28671.7|28671.7|28664.63|28664.63|0
1651844520000|2022-05-06 13:42:00|28667.87|28667.87|28660.8|28660.8|28667.87|28667.87|28657.26|28657.26|0
1651844530000|2022-05-06 13:42:10|28664.33|28664.33|28657.26|28657.26|28664.33|28664.33|28657.26|28657.26|0
1651844540000|2022-05-06 13:42:20|28653.73|28653.73|28636.05|28636.05|28653.73|28653.73|28636.05|28636.05|0
1651844550000|2022-05-06 13:42:30|28632.52|28632.52|28632.52|28632.52|28632.52|28632.52|28632.52|28632.52|0
1651844560000|2022-05-06 13:42:40|28628.98|28628.98|28628.98|28628.98|28628.98|28628.98|28628.98|28628.98|0
1651844570000|2022-05-06 13:42:50|28625.45|28625.45|28621.91|28621.91|28625.45|28625.45|28621.91|28621.91|0
1651844580000|2022-05-06 13:43:00|28621.43|28621.43|28612.25|28612.25|28621.67|28621.67|28605.18|28605.18|0
1651844590000|2022-05-06 13:43:10|28608.72|28608.72|28608.42|28608.42|28608.72|28608.72|28608.42|28608.42|0
1651844600000|2022-05-06 13:43:20|28611.95|28611.95|28611.95|28611.95|28611.95|28611.95|28608.42|28608.42|0
1651844610000|2022-05-06 13:43:30|28615.49|28615.49|28601.35|28601.35|28622.56|28622.56|28601.35|28601.35|0
1651844620000|2022-05-06 13:43:40|28597.81|28597.81|28601.35|28601.35|28601.35|28601.35|28594.28|28594.28|0
1651844630000|2022-05-06 13:43:50|28608.42|28608.42|28608.42|28608.42|28608.42|28608.42|28608.42|28608.42|0
1651844640000|2022-05-06 13:44:00|28611.95|28611.95|28615.49|28615.49|28615.49|28615.49|28611.95|28611.95|0
1651844660000|2022-05-06 13:44:20|28611.95|28611.95|28615.49|28615.49|28615.49|28615.49|28608.42|28608.42|0
1651844680000|2022-05-06 13:44:40|28611.95|28611.95|28612.07|28612.07|28619.14|28619.14|28611.95|28611.95|0
1651844690000|2022-05-06 13:44:50|28608.54|28608.54|28597.63|28597.63|28612.07|28612.07|28594.1|28594.1|0
1651844700000|2022-05-06 13:45:00|28601.17|28601.17|28597.63|28597.63|28601.17|28601.17|28597.63|28597.63|0
1651844710000|2022-05-06 13:45:10|28597.03|28597.03|28600.57|28600.57|28600.57|28600.57|28597.03|28597.03|0
1651844720000|2022-05-06 13:45:20|28597.03|28597.03|28586.43|28586.43|28597.03|28597.03|28586.43|28586.43|0
1651844730000|2022-05-06 13:45:30|28582.89|28582.89|28582.89|28582.89|28582.89|28582.89|28582.89|28582.89|0
1651844740000|2022-05-06 13:45:40|28586.43|28586.43|28582.89|28582.89|28586.43|28586.43|28582.89|28582.89|0
1651844750000|2022-05-06 13:45:50|28583.19|28583.19|28584.09|28584.09|28587.63|28587.63|28583.19|28583.19|0
1651844760000|2022-05-06 13:46:00|28580.56|28580.56|28584.09|28584.09|28584.09|28584.09|28580.56|28580.56|0
1651844770000|2022-05-06 13:46:10|28584.21|28584.21|28579.78|28579.78|28584.21|28584.21|28579.78|28579.78|0
1651844790000|2022-05-06 13:46:30|28576.24|28576.24|28558.57|28558.57|28576.24|28576.24|28555.03|28555.03|0
1651844800000|2022-05-06 13:46:40|28562.1|28562.1|28562.1|28562.1|28565.64|28565.64|28558.57|28558.57|0
1651844810000|2022-05-06 13:46:50|28565.64|28565.64|28562.1|28562.1|28565.64|28565.64|28562.1|28562.1|0
1651844820000|2022-05-06 13:47:00|28558.57|28558.57|28558.57|28558.57|28558.57|28558.57|28558.57|28558.57|0
1651844830000|2022-05-06 13:47:10|28562.1|28562.1|28550.9|28550.9|28562.1|28562.1|28550.6|28550.6|0
1651844840000|2022-05-06 13:47:20|28540.29|28540.29|28536.35|28536.35|28540.29|28540.29|28532.81|28532.81|0
1651844850000|2022-05-06 13:47:30|28532.81|28532.81|28528.98|28528.98|28532.81|28532.81|28528.98|28528.98|0
1651844860000|2022-05-06 13:47:40|28529.28|28529.28|28528.68|28528.68|28529.28|28529.28|28528.68|28528.68|0
1651844870000|2022-05-06 13:47:50|28535.75|28535.75|28536.35|28536.35|28536.35|28536.35|28535.75|28535.75|0
1651844880000|2022-05-06 13:48:00|28546.95|28546.95|28550.49|28550.49|28550.49|28550.49|28546.95|28546.95|0
1651844890000|2022-05-06 13:48:10|28557.56|28557.56|28554.02|28554.02|28557.56|28557.56|28554.02|28554.02|0
1651844900000|2022-05-06 13:48:20|28550.49|28550.49|28550.49|28550.49|28554.02|28554.02|28546.95|28546.95|0
1651844910000|2022-05-06 13:48:30|28568.16|28568.16|28554.32|28554.32|28568.16|28568.16|28547.25|28547.25|0
1651844920000|2022-05-06 13:48:40|28557.86|28557.86|28575.53|28575.53|28575.53|28575.53|28557.86|28557.86|0
1651844940000|2022-05-06 13:49:00|28564.93|28564.93|28568.46|28568.46|28568.46|28568.46|28564.93|28564.93|0
1651844950000|2022-05-06 13:49:10|28561.39|28561.39|28584.69|28584.69|28591.76|28591.76|28561.39|28561.39|0
1651844960000|2022-05-06 13:49:20|28581.15|28581.15|28574.08|28574.08|28581.15|28581.15|28574.08|28574.08|0
1651844980000|2022-05-06 13:49:40|28577.62|28577.62|28595.59|28595.59|28595.59|28595.59|28577.62|28577.62|0
1651844990000|2022-05-06 13:49:50|28584.99|28584.99|28584.99|28584.99|28584.99|28584.99|28577.92|28577.92|0
1651845000000|2022-05-06 13:50:00|28592.06|28592.06|28584.99|28584.99|28592.06|28592.06|28584.99|28584.99|0
1651845010000|2022-05-06 13:50:10|28581.45|28581.45|28572.35|28572.35|28581.45|28581.45|28572.35|28572.35|0
1651845020000|2022-05-06 13:50:20|28571.45|28571.45|28571.15|28571.15|28571.45|28571.45|28571.15|28571.15|0
1651845030000|2022-05-06 13:50:30|28574.68|28574.68|28581.75|28581.75|28588.82|28588.82|28574.68|28574.68|0
1651845040000|2022-05-06 13:50:40|28582.35|28582.35|28579.42|28579.42|28582.95|28582.95|28579.42|28579.42|0
1651845050000|2022-05-06 13:50:50|28582.95|28582.95|28581.75|28581.75|28582.95|28582.95|28581.75|28581.75|0
1651845060000|2022-05-06 13:51:00|28574.68|28574.68|28574.98|28574.98|28574.98|28574.98|28574.68|28574.68|0
1651845070000|2022-05-06 13:51:10|28571.45|28571.45|28571.45|28571.45|28574.98|28574.98|28571.45|28571.45|0
1651845080000|2022-05-06 13:51:20|28574.98|28574.98|28564.38|28564.38|28574.98|28574.98|28564.38|28564.38|0
1651845090000|2022-05-06 13:51:30|28564.02|28564.02|28560.78|28560.78|28571.39|28571.39|28560.78|28560.78|0
1651845100000|2022-05-06 13:51:40|28559.88|28559.88|28563.72|28563.72|28567.25|28567.25|28559.88|28559.88|0
1651845110000|2022-05-06 13:51:50|28567.25|28567.25|28574.32|28574.32|28574.32|28574.32|28567.25|28567.25|0
1651845120000|2022-05-06 13:52:00|28570.79|28570.79|28577.86|28577.86|28577.86|28577.86|28570.79|28570.79|0
1651845130000|2022-05-06 13:52:10|28581.39|28581.39|28581.39|28581.39|28581.39|28581.39|28581.39|28581.39|0
1651845140000|2022-05-06 13:52:20|28577.86|28577.86|28582.29|28582.29|28582.29|28582.29|28577.86|28577.86|0
1651845150000|2022-05-06 13:52:30|28571.69|28571.69|28575.22|28575.22|28575.22|28575.22|28571.69|28571.69|0
1651845160000|2022-05-06 13:52:40|28578.76|28578.76|28582.29|28582.29|28582.29|28582.29|28578.76|28578.76|0
1651845170000|2022-05-06 13:52:50|28578.76|28578.76|28578.46|28578.46|28578.76|28578.76|28574.92|28574.92|0
1651845180000|2022-05-06 13:53:00|28581.99|28581.99|28585.83|28585.83|28585.83|28585.83|28581.99|28581.99|0
1651845190000|2022-05-06 13:53:10|28589.36|28589.36|28582.29|28582.29|28592.9|28592.9|28582.29|28582.29|0
1651845200000|2022-05-06 13:53:20|28578.76|28578.76|28578.76|28578.76|28578.76|28578.76|28578.76|28578.76|0
1651845210000|2022-05-06 13:53:30|28582.29|28582.29|28585.83|28585.83|28585.83|28585.83|28582.29|28582.29|0
1651845220000|2022-05-06 13:53:40|28589.36|28589.36|28612.29|28612.29|28612.29|28612.29|28589.36|28589.36|0
1651845230000|2022-05-06 13:53:50|28605.22|28605.22|28591.08|28591.08|28605.22|28605.22|28591.08|28591.08|0
1651845240000|2022-05-06 13:54:00|28601.69|28601.69|28605.22|28605.22|28605.22|28605.22|28601.69|28601.69|0
1651845250000|2022-05-06 13:54:10|28608.76|28608.76|28605.22|28605.22|28615.83|28615.83|28605.22|28605.22|0
1651845260000|2022-05-06 13:54:20|28604.62|28604.62|28594.02|28594.02|28604.62|28604.62|28594.02|28594.02|0
1651845270000|2022-05-06 13:54:30|28590.48|28590.48|28591.08|28591.08|28598.15|28598.15|28590.48|28590.48|0
1651845280000|2022-05-06 13:54:40|28590.67|28590.67|28573.48|28573.48|28590.67|28590.67|28573.18|28573.18|0
1651845290000|2022-05-06 13:54:50|28577.01|28577.01|28562.27|28562.27|28577.01|28577.01|28562.27|28562.27|0
1651845300000|2022-05-06 13:55:00|28558.74|28558.74|28567.01|28567.01|28570.54|28570.54|28551.67|28551.67|0
1651845310000|2022-05-06 13:55:10|28570.24|28570.24|28570.24|28570.24|28570.24|28570.24|28570.24|28570.24|0
1651845320000|2022-05-06 13:55:20|28566.71|28566.71|28559.64|28559.64|28566.71|28566.71|28559.64|28559.64|0
1651845330000|2022-05-06 13:55:30|28563.17|28563.17|28563.17|28563.17|28570.24|28570.24|28559.64|28559.64|0
1651845340000|2022-05-06 13:55:40|28566.71|28566.71|28563.17|28563.17|28566.71|28566.71|28563.17|28563.17|0
1651845350000|2022-05-06 13:55:50|28559.64|28559.64|28577.31|28577.31|28577.31|28577.31|28559.64|28559.64|0
1651845360000|2022-05-06 13:56:00|28577.61|28577.61|28577.61|28577.61|28577.61|28577.61|28577.61|28577.61|0
1651845370000|2022-05-06 13:56:10|28574.08|28574.08|28574.08|28574.08|28574.08|28574.08|28574.08|28574.08|0
1651845390000|2022-05-06 13:56:30|28584.68|28584.68|28577.2|28577.2|28588.22|28588.22|28577.2|28577.2|0
1651845400000|2022-05-06 13:56:40|28573.67|28573.67|28580.74|28580.74|28580.74|28580.74|28573.67|28573.67|0
1651845410000|2022-05-06 13:56:50|28570.13|28570.13|28566|28566|28570.13|28570.13|28566|28566|0
1651845420000|2022-05-06 13:57:00|28558.93|28558.93|28540.95|28540.95|28558.93|28558.93|28540.95|28540.95|0
1651845430000|2022-05-06 13:57:10|28533.88|28533.88|28533.64|28533.64|28533.88|28533.88|28523.04|28523.04|0
1651845440000|2022-05-06 13:57:20|28533.23|28533.23|28550.91|28550.91|28550.91|28550.91|28533.23|28533.23|0
1651845450000|2022-05-06 13:57:30|28543.84|28543.84|28543.84|28543.84|28543.84|28543.84|28543.84|28543.84|0
1651845460000|2022-05-06 13:57:40|28547.37|28547.37|28550.91|28550.91|28554.44|28554.44|28547.37|28547.37|0
1651845470000|2022-05-06 13:57:50|28543.84|28543.84|28536.47|28536.47|28543.84|28543.84|28536.47|28536.47|0
1651845480000|2022-05-06 13:58:00|28540|28540|28542.94|28542.94|28543.54|28543.54|28540|28540|0
1651845490000|2022-05-06 13:58:10|28542.63|28542.63|28539.1|28539.1|28542.63|28542.63|28539.1|28539.1|0
1651845500000|2022-05-06 13:58:20|28542.63|28542.63|28549.7|28549.7|28549.7|28549.7|28542.63|28542.63|0
1651845510000|2022-05-06 13:58:30|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|0
1651845520000|2022-05-06 13:58:40|28542.63|28542.63|28546.17|28546.17|28546.17|28546.17|28542.63|28542.63|0
1651845530000|2022-05-06 13:58:50|28545.87|28545.87|28542.33|28542.33|28545.87|28545.87|28535.26|28535.26|0
1651845540000|2022-05-06 13:59:00|28531.73|28531.73|28535.56|28535.56|28535.56|28535.56|28531.73|28531.73|0
1651845550000|2022-05-06 13:59:10|28528.5|28528.5|28520.28|28520.28|28528.5|28528.5|28516.74|28516.74|0
1651845570000|2022-05-06 13:59:30|28520.58|28520.58|28509.97|28509.97|28520.58|28520.58|28509.97|28509.97|0
1651845580000|2022-05-06 13:59:40|28513.51|28513.51|28513.81|28513.81|28513.81|28513.81|28513.51|28513.51|0
1651845590000|2022-05-06 13:59:50|28510.27|28510.27|28499.57|28499.57|28510.27|28510.27|28499.57|28499.57|0
1651845600000|2022-05-06 14:00:00|28496.03|28496.03|28496.11|28496.11|28499.64|28499.64|28495.62|28495.62|0
1651845610000|2022-05-06 14:00:10|28492.57|28492.57|28493.5|28493.5|28495.81|28495.81|28492.27|28492.27|0
1651845620000|2022-05-06 14:00:20|28497.04|28497.04|28486.43|28486.43|28497.04|28497.04|28486.43|28486.43|0
1651845630000|2022-05-06 14:00:30|28489.97|28489.97|28489.97|28489.97|28489.97|28489.97|28489.97|28489.97|0
1651845640000|2022-05-06 14:00:40|28486.43|28486.43|28501.17|28501.17|28501.17|28501.17|28486.43|28486.43|0
1651845650000|2022-05-06 14:00:50|28504.71|28504.71|28502.18|28502.18|28508.84|28508.84|28501.77|28501.77|0
1651845660000|2022-05-06 14:01:00|28498.65|28498.65|28495.11|28495.11|28498.65|28498.65|28495.11|28495.11|0
1651845670000|2022-05-06 14:01:10|28509.25|28509.25|28509.25|28509.25|28509.25|28509.25|28509.25|28509.25|0
1651845690000|2022-05-06 14:01:30|28512.79|28512.79|28524.29|28524.29|28527.83|28527.83|28512.79|28512.79|0
1651845700000|2022-05-06 14:01:40|28523.99|28523.99|28523.99|28523.99|28523.99|28523.99|28523.99|28523.99|0
1651845710000|2022-05-06 14:01:50|28527.53|28527.53|28530.46|28530.46|28530.46|28530.46|28523.39|28523.39|0
1651845720000|2022-05-06 14:02:00|28534|28534|28534|28534|28534|28534|28534|28534|0
1651845730000|2022-05-06 14:02:10|28537.53|28537.53|28522.98|28522.98|28537.53|28537.53|28522.98|28522.98|0
1651845740000|2022-05-06 14:02:20|28519.45|28519.45|28515.91|28515.91|28519.45|28519.45|28515.91|28515.91|0
1651845750000|2022-05-06 14:02:30|28505.31|28505.31|28497.34|28497.34|28505.31|28505.31|28497.34|28497.34|0
1651845760000|2022-05-06 14:02:40|28490.27|28490.27|28486.37|28486.37|28490.27|28490.27|28486.37|28486.37|0
1651845770000|2022-05-06 14:02:50|28479.3|28479.3|28472.23|28472.23|28479.3|28479.3|28468.69|28468.69|0
1651845780000|2022-05-06 14:03:00|28482.83|28482.83|28479.3|28479.3|28482.83|28482.83|28479.3|28479.3|0
1651845790000|2022-05-06 14:03:10|28475.76|28475.76|28475.76|28475.76|28479.3|28479.3|28472.23|28472.23|0
1651845800000|2022-05-06 14:03:20|28468.69|28468.69|28465.16|28465.16|28468.69|28468.69|28461.62|28461.62|0
1651845810000|2022-05-06 14:03:30|28454.55|28454.55|28465.16|28465.16|28465.16|28465.16|28454.55|28454.55|0
1651845820000|2022-05-06 14:03:40|28468.69|28468.69|28465.16|28465.16|28468.69|28468.69|28461.62|28461.62|0
1651845830000|2022-05-06 14:03:50|28468.69|28468.69|28468.69|28468.69|28468.69|28468.69|28468.69|28468.69|0
1651845840000|2022-05-06 14:04:00|28461.62|28461.62|28453.95|28453.95|28464.67|28464.67|28453.65|28453.65|0
1651845850000|2022-05-06 14:04:10|28453.71|28453.71|28457.24|28457.24|28457.24|28457.24|28453.71|28453.71|0
1651845860000|2022-05-06 14:04:20|28460.37|28460.37|28463.9|28463.9|28463.9|28463.9|28460.37|28460.37|0
1651845870000|2022-05-06 14:04:30|28456.83|28456.83|28453.3|28453.3|28460.37|28460.37|28453.3|28453.3|0
1651845880000|2022-05-06 14:04:40|28449.76|28449.76|28449.76|28449.76|28449.76|28449.76|28449.76|28449.76|0
1651845890000|2022-05-06 14:04:50|28442.69|28442.69|28450.25|28450.25|28450.25|28450.25|28442.69|28442.69|0
1651845900000|2022-05-06 14:05:00|28450.55|28450.55|28468.52|28468.52|28468.52|28468.52|28450.55|28450.55|0
1651845910000|2022-05-06 14:05:10|28475.59|28475.59|28479|28479|28479.13|28479.13|28475.59|28475.59|0
1651845920000|2022-05-06 14:05:20|28478.88|28478.88|28482.42|28482.42|28482.42|28482.42|28478.88|28478.88|0
1651845930000|2022-05-06 14:05:30|28485.95|28485.95|28497.46|28497.46|28497.46|28497.46|28485.95|28485.95|0
1651845950000|2022-05-06 14:05:50|28500.99|28500.99|28504.53|28504.53|28504.53|28504.53|28500.99|28500.99|0
1651845960000|2022-05-06 14:06:00|28511.6|28511.6|28504.53|28504.53|28511.6|28511.6|28504.53|28504.53|0
1651845970000|2022-05-06 14:06:10|28505.26|28505.26|28508.79|28508.79|28508.79|28508.79|28505.26|28505.26|0
1651845980000|2022-05-06 14:06:20|28519.4|28519.4|28512.93|28512.93|28520|28520|28512.93|28512.93|0
1651845990000|2022-05-06 14:06:30|28509.39|28509.39|28509.39|28509.39|28516.46|28516.46|28505.86|28505.86|0
1651846000000|2022-05-06 14:06:40|28512.93|28512.93|28512.93|28512.93|28512.93|28512.93|28512.93|28512.93|0
1651846010000|2022-05-06 14:06:50|28516.46|28516.46|28512.93|28512.93|28516.46|28516.46|28512.93|28512.93|0
1651846020000|2022-05-06 14:07:00|28516.46|28516.46|28523.35|28523.35|28523.65|28523.65|28516.46|28516.46|0
1651846030000|2022-05-06 14:07:10|28521.85|28521.85|28521.31|28521.31|28521.91|28521.91|28520.41|28520.41|0
1651846040000|2022-05-06 14:07:20|28531.91|28531.91|28525.66|28525.66|28532.73|28532.73|28525.66|28525.66|0
1651846050000|2022-05-06 14:07:30|28529.2|28529.2|28536.87|28536.87|28536.87|28536.87|28529.2|28529.2|0
1651846060000|2022-05-06 14:07:40|28540.4|28540.4|28551.01|28551.01|28551.01|28551.01|28540.4|28540.4|0
1651846070000|2022-05-06 14:07:50|28547.47|28547.47|28522.13|28522.13|28547.47|28547.47|28522.13|28522.13|0
1651846080000|2022-05-06 14:08:00|28518.59|28518.59|28511.52|28511.52|28518.59|28518.59|28511.52|28511.52|0
1651846090000|2022-05-06 14:08:10|28504.45|28504.45|28504.33|28504.33|28504.45|28504.45|28500.68|28500.68|0
1651846100000|2022-05-06 14:08:20|28507.87|28507.87|28498.81|28498.81|28507.87|28507.87|28498.81|28498.81|0
1651846110000|2022-05-06 14:08:30|28498.93|28498.93|28491.21|28491.21|28502.47|28502.47|28491.21|28491.21|0
1651846120000|2022-05-06 14:08:40|28494.74|28494.74|28497.8|28497.8|28497.8|28497.8|28494.26|28494.26|0
1651846130000|2022-05-06 14:08:50|28496.29|28496.29|28475.08|28475.08|28496.29|28496.29|28475.08|28475.08|0
1651846140000|2022-05-06 14:09:00|28474.67|28474.67|28478.21|28478.21|28478.21|28478.21|28471.14|28471.14|0
1651846150000|2022-05-06 14:09:10|28474.67|28474.67|28478.09|28478.09|28478.09|28478.09|28474.56|28474.56|0
1651846160000|2022-05-06 14:09:20|28467.49|28467.49|28463.05|28463.05|28467.49|28467.49|28459.51|28459.51|0
1651846170000|2022-05-06 14:09:30|28466.58|28466.58|28465.56|28465.56|28470.12|28470.12|28465.56|28465.56|0
1651846180000|2022-05-06 14:09:40|28462.02|28462.02|28462.02|28462.02|28462.02|28462.02|28462.02|28462.02|0
1651846190000|2022-05-06 14:09:50|28461.72|28461.72|28458.38|28458.38|28465.56|28465.56|28458.38|28458.38|0
1651846200000|2022-05-06 14:10:00|28457.97|28457.97|28467.74|28467.74|28467.74|28467.74|28457.97|28457.97|0
1651846210000|2022-05-06 14:10:10|28460.67|28460.67|28453.6|28453.6|28460.67|28460.67|28453.6|28453.6|0
1651846220000|2022-05-06 14:10:20|28450.07|28450.07|28443|28443|28450.07|28450.07|28443|28443|0
1651846230000|2022-05-06 14:10:30|28432.39|28432.39|28432.39|28432.39|28439.46|28439.46|28432.39|28432.39|0
1651846240000|2022-05-06 14:10:40|28439.46|28439.46|28428.26|28428.26|28439.46|28439.46|28428.26|28428.26|0
1651846250000|2022-05-06 14:10:50|28431.79|28431.79|28424.72|28424.72|28431.79|28431.79|28424.72|28424.72|0
1651846260000|2022-05-06 14:11:00|28428.26|28428.26|28424.12|28424.12|28428.26|28428.26|28420.59|28420.59|0
1651846270000|2022-05-06 14:11:10|28424.01|28424.01|28432.81|28432.81|28432.81|28432.81|28424.01|28424.01|0
1651846280000|2022-05-06 14:11:20|28436.34|28436.34|28440.18|28440.18|28443.71|28443.71|28436.34|28436.34|0
1651846290000|2022-05-06 14:11:30|28447.25|28447.25|28448.15|28448.15|28448.15|28448.15|28447.25|28447.25|0
1651846300000|2022-05-06 14:11:40|28441.08|28441.08|28441.08|28441.08|28441.08|28441.08|28437.55|28437.55|0
1651846310000|2022-05-06 14:11:50|28444.62|28444.62|28458.76|28458.76|28465.82|28465.82|28444.62|28444.62|0
1651846320000|2022-05-06 14:12:00|28462.29|28462.29|28465.82|28465.82|28465.82|28465.82|28458.76|28458.76|0
1651846330000|2022-05-06 14:12:10|28469.36|28469.36|28473.5|28473.5|28473.8|28473.8|28469.36|28469.36|0
1651846340000|2022-05-06 14:12:20|28466.43|28466.43|28469.96|28469.96|28473.5|28473.5|28462.89|28462.89|0
1651846350000|2022-05-06 14:12:30|28462.89|28462.89|28459.66|28459.66|28462.89|28462.89|28459.36|28459.36|0
1651846360000|2022-05-06 14:12:40|28456.12|28456.12|28449.65|28449.65|28456.12|28456.12|28449.05|28449.05|0
1651846370000|2022-05-06 14:12:50|28449.35|28449.35|28443.18|28443.18|28449.35|28449.35|28442.28|28442.28|0
1651846380000|2022-05-06 14:13:00|28438.75|28438.75|28442.88|28442.88|28442.88|28442.88|28438.75|28438.75|0
1651846390000|2022-05-06 14:13:10|28443.18|28443.18|28440.25|28440.25|28443.18|28443.18|28439.65|28439.65|0
1651846400000|2022-05-06 14:13:20|28433.18|28433.18|28429.64|28429.64|28433.18|28433.18|28429.64|28429.64|0
1651846410000|2022-05-06 14:13:30|28428.93|28428.93|28420.85|28420.85|28428.93|28428.93|28413.78|28413.78|0
1651846420000|2022-05-06 14:13:40|28424.39|28424.39|28427.92|28427.92|28427.92|28427.92|28424.39|28424.39|0
1651846430000|2022-05-06 14:13:50|28428.22|28428.22|28462.24|28462.24|28462.24|28462.24|28428.22|28428.22|0
1651846440000|2022-05-06 14:14:00|28458.71|28458.71|28450.44|28450.44|28459.31|28459.31|28450.44|28450.44|0
1651846450000|2022-05-06 14:14:10|28446.9|28446.9|28443.37|28443.37|28446.9|28446.9|28443.37|28443.37|0
1651846460000|2022-05-06 14:14:20|28446.9|28446.9|28445.4|28445.4|28446.9|28446.9|28445.4|28445.4|0
1651846470000|2022-05-06 14:14:30|28445.1|28445.1|28427.43|28427.43|28445.1|28445.1|28427.43|28427.43|0
1651846480000|2022-05-06 14:14:40|28423.89|28423.89|28416|28416|28423.89|28423.89|28416|28416|0
1651846490000|2022-05-06 14:14:50|28416.36|28416.36|28427.57|28427.57|28427.57|28427.57|28416.36|28416.36|0
1651846510000|2022-05-06 14:15:10|28424.03|28424.03|28428.47|28428.47|28428.77|28428.77|28424.03|28424.03|0
1651846520000|2022-05-06 14:15:20|28429.07|28429.07|28428.17|28428.17|28429.07|28429.07|28421.1|28421.1|0
1651846530000|2022-05-06 14:15:30|28429.07|28429.07|28446.75|28446.75|28446.75|28446.75|28429.07|28429.07|0
1651846540000|2022-05-06 14:15:40|28447.05|28447.05|28457.65|28457.65|28457.65|28457.65|28447.05|28447.05|0
1651846550000|2022-05-06 14:15:50|28454.12|28454.12|28454.12|28454.12|28454.12|28454.12|28450.58|28450.58|0
1651846560000|2022-05-06 14:16:00|28450.58|28450.58|28454.12|28454.12|28454.12|28454.12|28447.05|28447.05|0
1651846570000|2022-05-06 14:16:10|28453.21|28453.21|28446.15|28446.15|28453.21|28453.21|28446.15|28446.15|0
1651846580000|2022-05-06 14:16:20|28449.68|28449.68|28453.21|28453.21|28453.21|28453.21|28449.68|28449.68|0
1651846590000|2022-05-06 14:16:30|28449.68|28449.68|28450.88|28450.88|28450.88|28450.88|28449.68|28449.68|0
1651846600000|2022-05-06 14:16:40|28451.29|28451.29|28461.9|28461.9|28461.9|28461.9|28451.29|28451.29|0
1651846610000|2022-05-06 14:16:50|28465.43|28465.43|28462.8|28462.8|28465.43|28465.43|28458.36|28458.36|0
1651846620000|2022-05-06 14:17:00|28466.33|28466.33|28473.81|28473.81|28473.81|28473.81|28466.33|28466.33|0
1651846630000|2022-05-06 14:17:10|28466.74|28466.74|28463.21|28463.21|28466.74|28466.74|28463.21|28463.21|0
1651846640000|2022-05-06 14:17:20|28459.67|28459.67|28463.21|28463.21|28463.21|28463.21|28459.67|28459.67|0
1651846650000|2022-05-06 14:17:30|28473.81|28473.81|28473.93|28473.93|28473.93|28473.93|28473.81|28473.81|0
1651846660000|2022-05-06 14:17:40|28481|28481|28488.07|28488.07|28488.07|28488.07|28481|28481|0
1651846670000|2022-05-06 14:17:50|28487.77|28487.77|28494.84|28494.84|28494.84|28494.84|28487.77|28487.77|0
1651846680000|2022-05-06 14:18:00|28498.38|28498.38|28498.38|28498.38|28501.91|28501.91|28494.84|28494.84|0
1651846690000|2022-05-06 14:18:10|28501.91|28501.91|28491.31|28491.31|28501.91|28501.91|28491.31|28491.31|0
1651846700000|2022-05-06 14:18:20|28494.84|28494.84|28505.15|28505.15|28505.15|28505.15|28494.54|28494.54|0
1651846710000|2022-05-06 14:18:30|28508.68|28508.68|28507.97|28507.97|28512.33|28512.33|28504.55|28504.55|0
1651846720000|2022-05-06 14:18:40|28511.51|28511.51|28507.97|28507.97|28511.51|28511.51|28507.97|28507.97|0
1651846730000|2022-05-06 14:18:50|28518.58|28518.58|28528.28|28528.28|28528.28|28528.28|28518.58|28518.58|0
1651846740000|2022-05-06 14:19:00|28524.74|28524.74|28521.21|28521.21|28524.74|28524.74|28521.21|28521.21|0
1651846750000|2022-05-06 14:19:10|28521.51|28521.51|28525.34|28525.34|28528.88|28528.88|28521.51|28521.51|0
1651846760000|2022-05-06 14:19:20|28521.81|28521.81|28528.88|28528.88|28528.88|28528.88|28521.81|28521.81|0
1651846770000|2022-05-06 14:19:30|28532.41|28532.41|28539.79|28539.79|28539.79|28539.79|28532.41|28532.41|0
1651846780000|2022-05-06 14:19:40|28536.25|28536.25|28530.33|28530.33|28536.25|28536.25|28529.48|28529.48|0
1651846790000|2022-05-06 14:19:50|28537.4|28537.4|28533.26|28533.26|28540.93|28540.93|28529.73|28529.73|0
1651846800000|2022-05-06 14:20:00|28532.25|28532.25|28531.88|28531.88|28535.3|28535.3|28527.93|28527.93|0
1651846810000|2022-05-06 14:20:10|28528.34|28528.34|28528.34|28528.34|28528.34|28528.34|28528.34|28528.34|0
1651846820000|2022-05-06 14:20:20|28524.81|28524.81|28521.27|28521.27|28524.81|28524.81|28521.27|28521.27|0
1651846830000|2022-05-06 14:20:30|28520.67|28520.67|28520.26|28520.26|28520.67|28520.67|28517.14|28517.14|0
1651846840000|2022-05-06 14:20:40|28516.73|28516.73|28516.73|28516.73|28516.73|28516.73|28516.73|28516.73|0
1651846850000|2022-05-06 14:20:50|28509.66|28509.66|28505.71|28505.71|28509.66|28509.66|28505.71|28505.71|0
1651846860000|2022-05-06 14:21:00|28504.51|28504.51|28501.28|28501.28|28504.51|28504.51|28501.28|28501.28|0
1651846870000|2022-05-06 14:21:10|28494.21|28494.21|28493.8|28493.8|28494.21|28494.21|28493.8|28493.8|0
1651846880000|2022-05-06 14:21:20|28500.87|28500.87|28490.26|28490.26|28500.87|28500.87|28486.73|28486.73|0
1651846890000|2022-05-06 14:21:30|28483.19|28483.19|28486.73|28486.73|28486.73|28486.73|28483.19|28483.19|0
1651846900000|2022-05-06 14:21:40|28487.14|28487.14|28491.08|28491.08|28491.08|28491.08|28487.14|28487.14|0
1651846920000|2022-05-06 14:22:00|28491.49|28491.49|28510.07|28510.07|28510.07|28510.07|28491.49|28491.49|0
1651846930000|2022-05-06 14:22:10|28513.6|28513.6|28514.02|28514.02|28514.02|28514.02|28513.6|28513.6|0
1651846940000|2022-05-06 14:22:20|28517.56|28517.56|28521.39|28521.39|28528.46|28528.46|28517.56|28517.56|0
1651846950000|2022-05-06 14:22:30|28521.69|28521.69|28521.69|28521.69|28521.69|28521.69|28521.69|28521.69|0
1651846960000|2022-05-06 14:22:40|28521.99|28521.99|28532.6|28532.6|28532.6|28532.6|28521.99|28521.99|0
1651846970000|2022-05-06 14:22:50|28536.13|28536.13|28529.06|28529.06|28536.13|28536.13|28529.06|28529.06|0
1651846980000|2022-05-06 14:23:00|28525.53|28525.53|28520.49|28520.49|28525.53|28525.53|28513.42|28513.42|0
1651846990000|2022-05-06 14:23:10|28520.08|28520.08|28512.59|28512.59|28520.08|28520.08|28512.59|28512.59|0
1651847000000|2022-05-06 14:23:20|28498.45|28498.45|28494.92|28494.92|28501.99|28501.99|28494.92|28494.92|0
1651847010000|2022-05-06 14:23:30|28493.41|28493.41|28504.02|28504.02|28504.02|28504.02|28493.41|28493.41|0
1651847020000|2022-05-06 14:23:40|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|28507.55|0
1651847030000|2022-05-06 14:23:50|28518.16|28518.16|28518.16|28518.16|28518.16|28518.16|28518.16|28518.16|0
1651847040000|2022-05-06 14:24:00|28521.69|28521.69|28526.05|28526.05|28533.12|28533.12|28521.69|28521.69|0
1651847050000|2022-05-06 14:24:10|28522.51|28522.51|28522.51|28522.51|28522.51|28522.51|28522.51|28522.51|0
1651847060000|2022-05-06 14:24:20|28529.58|28529.58|28526.05|28526.05|28529.58|28529.58|28522.51|28522.51|0
1651847090000|2022-05-06 14:24:50|28529.58|28529.58|28529.58|28529.58|28529.58|28529.58|28529.58|28529.58|0
1651847100000|2022-05-06 14:25:00|28533.12|28533.12|28536.65|28536.65|28540.19|28540.19|28533.12|28533.12|0
1651847110000|2022-05-06 14:25:10|28540.19|28540.19|28540.98|28540.98|28541.39|28541.39|28540.19|28540.19|0
1651847120000|2022-05-06 14:25:20|28537.44|28537.44|28541.28|28541.28|28541.28|28541.28|28537.44|28537.44|0
1651847130000|2022-05-06 14:25:30|28537.74|28537.74|28529.77|28529.77|28537.74|28537.74|28529.77|28529.77|0
1651847140000|2022-05-06 14:25:40|28536.84|28536.84|28533.31|28533.31|28536.84|28536.84|28533.31|28533.31|0
1651847150000|2022-05-06 14:25:50|28529.77|28529.77|28536.84|28536.84|28536.84|28536.84|28529.77|28529.77|0
1651847160000|2022-05-06 14:26:00|28540.38|28540.38|28543.91|28543.91|28547.45|28547.45|28540.38|28540.38|0
1651847170000|2022-05-06 14:26:10|28547.45|28547.45|28540.38|28540.38|28547.45|28547.45|28540.38|28540.38|0
1651847190000|2022-05-06 14:26:30|28543.91|28543.91|28540.38|28540.38|28547.45|28547.45|28540.38|28540.38|0
1651847210000|2022-05-06 14:26:50|28543.91|28543.91|28550.98|28550.98|28550.98|28550.98|28543.91|28543.91|0
1651847220000|2022-05-06 14:27:00|28554.52|28554.52|28565.12|28565.12|28565.12|28565.12|28550.98|28550.98|0
1651847230000|2022-05-06 14:27:10|28568.66|28568.66|28568.25|28568.25|28568.66|28568.66|28564.71|28564.71|0
1651847240000|2022-05-06 14:27:20|28571.78|28571.78|28561.18|28561.18|28571.78|28571.78|28561.18|28561.18|0
1651847250000|2022-05-06 14:27:30|28557.64|28557.64|28554.11|28554.11|28557.64|28557.64|28554.11|28554.11|0
1651847260000|2022-05-06 14:27:40|28547.04|28547.04|28550.57|28550.57|28550.57|28550.57|28547.04|28547.04|0
1651847270000|2022-05-06 14:27:50|28549.97|28549.97|28539.37|28539.37|28549.97|28549.97|28539.37|28539.37|0
1651847280000|2022-05-06 14:28:00|28532.3|28532.3|28532.3|28532.3|28532.3|28532.3|28532.3|28532.3|0
1651847290000|2022-05-06 14:28:10|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|0
1651847300000|2022-05-06 14:28:20|28532.3|28532.3|28529.66|28529.66|28533.19|28533.19|28529.66|28529.66|0
1651847310000|2022-05-06 14:28:30|28529.06|28529.06|28529.06|28529.06|28529.06|28529.06|28529.06|28529.06|0
1651847320000|2022-05-06 14:28:40|28525.52|28525.52|28521.99|28521.99|28525.52|28525.52|28521.99|28521.99|0
1651847330000|2022-05-06 14:28:50|28518.45|28518.45|28505.86|28505.86|28518.45|28518.45|28505.74|28505.74|0
1651847340000|2022-05-06 14:29:00|28502.33|28502.33|28505.86|28505.86|28509.4|28509.4|28502.33|28502.33|0
1651847350000|2022-05-06 14:29:10|28504.66|28504.66|28536.47|28536.47|28536.47|28536.47|28504.66|28504.66|0
1651847360000|2022-05-06 14:29:20|28525.87|28525.87|28518.8|28518.8|28525.87|28525.87|28518.8|28518.8|0
1651847370000|2022-05-06 14:29:30|28511.73|28511.73|28511.73|28511.73|28511.73|28511.73|28511.73|28511.73|0
1651847380000|2022-05-06 14:29:40|28511.43|28511.43|28506.16|28506.16|28511.43|28511.43|28499.09|28499.09|0
1651847390000|2022-05-06 14:29:50|28502.63|28502.63|28495.26|28495.26|28502.63|28502.63|28495.26|28495.26|0
1651847400000|2022-05-06 14:30:00|28495.56|28495.56|28502.63|28502.63|28502.63|28502.63|28495.56|28495.56|0
1651847410000|2022-05-06 14:30:10|28495.56|28495.56|28485.55|28485.55|28495.56|28495.56|28485.55|28485.55|0
1651847420000|2022-05-06 14:30:20|28482.02|28482.02|28485.55|28485.55|28485.55|28485.55|28482.02|28482.02|0
1651847440000|2022-05-06 14:30:40|28489.09|28489.09|28485.55|28485.55|28489.09|28489.09|28485.55|28485.55|0
1651847450000|2022-05-06 14:30:50|28487.05|28487.05|28483.52|28483.52|28487.05|28487.05|28483.52|28483.52|0
1651847470000|2022-05-06 14:31:10|28487.05|28487.05|28483.52|28483.52|28487.05|28487.05|28483.52|28483.52|0
1651847480000|2022-05-06 14:31:20|28487.05|28487.05|28501.19|28501.19|28504.73|28504.73|28487.05|28487.05|0
1651847490000|2022-05-06 14:31:30|28508.26|28508.26|28508.26|28508.26|28508.26|28508.26|28508.26|28508.26|0
1651847500000|2022-05-06 14:31:40|28511.8|28511.8|28511.8|28511.8|28511.8|28511.8|28511.8|28511.8|0
1651847510000|2022-05-06 14:31:50|28518.87|28518.87|28518.87|28518.87|28518.87|28518.87|28515.33|28515.33|0
1651847520000|2022-05-06 14:32:00|28518.57|28518.57|28525.64|28525.64|28525.64|28525.64|28518.57|28518.57|0
1651847530000|2022-05-06 14:32:10|28522.1|28522.1|28518.57|28518.57|28522.1|28522.1|28518.57|28518.57|0
1651847540000|2022-05-06 14:32:20|28515.03|28515.03|28510.9|28510.9|28515.03|28515.03|28510.9|28510.9|0
1651847550000|2022-05-06 14:32:30|28511.14|28511.14|28507.6|28507.6|28511.14|28511.14|28504.07|28504.07|0
1651847560000|2022-05-06 14:32:40|28511.14|28511.14|28507|28507|28514.67|28514.67|28507|28507|0
1651847570000|2022-05-06 14:32:50|28503.47|28503.47|28502.62|28502.62|28510.54|28510.54|28502.62|28502.62|0
1651847580000|2022-05-06 14:33:00|28506.16|28506.16|28499.09|28499.09|28506.16|28506.16|28499.09|28499.09|0
1651847590000|2022-05-06 14:33:10|28495.55|28495.55|28492.02|28492.02|28495.55|28495.55|28492.02|28492.02|0
1651847600000|2022-05-06 14:33:20|28484.95|28484.95|28484.95|28484.95|28495.55|28495.55|28484.95|28484.95|0
1651847610000|2022-05-06 14:33:30|28477.88|28477.88|28477.88|28477.88|28477.88|28477.88|28477.88|28477.88|0
1651847620000|2022-05-06 14:33:40|28477.06|28477.06|28477.06|28477.06|28477.06|28477.06|28477.06|28477.06|0
1651847630000|2022-05-06 14:33:50|28469.99|28469.99|28466.45|28466.45|28469.99|28469.99|28459.38|28459.38|0
1651847640000|2022-05-06 14:34:00|28455.85|28455.85|28451.78|28451.78|28459.26|28459.26|28451.78|28451.78|0
1651847650000|2022-05-06 14:34:10|28455.32|28455.32|28445.54|28445.54|28455.32|28455.32|28438.47|28438.47|0
1651847660000|2022-05-06 14:34:20|28444.94|28444.94|28466.45|28466.45|28466.45|28466.45|28437.87|28437.87|0
1651847670000|2022-05-06 14:34:30|28469.99|28469.99|28469.99|28469.99|28469.99|28469.99|28469.99|28469.99|0
1651847680000|2022-05-06 14:34:40|28469.39|28469.39|28469.09|28469.09|28469.39|28469.39|28469.09|28469.09|0
1651847690000|2022-05-06 14:34:50|28472.62|28472.62|28483.23|28483.23|28483.23|28483.23|28472.62|28472.62|0
1651847700000|2022-05-06 14:35:00|28479.69|28479.69|28482.93|28482.93|28482.93|28482.93|28478.79|28478.79|0
1651847710000|2022-05-06 14:35:10|28483.53|28483.53|28476.46|28476.46|28484.13|28484.13|28476.46|28476.46|0
1651847720000|2022-05-06 14:35:20|28479.99|28479.99|28476.46|28476.46|28479.99|28479.99|28476.46|28476.46|0
1651847740000|2022-05-06 14:35:40|28472.92|28472.92|28469.39|28469.39|28472.92|28472.92|28462.32|28462.32|0
1651847750000|2022-05-06 14:35:50|28469.09|28469.09|28469.09|28469.09|28469.09|28469.09|28469.09|28469.09|0
1651847760000|2022-05-06 14:36:00|28465.55|28465.55|28483.53|28483.53|28494.13|28494.13|28465.55|28465.55|0
1651847770000|2022-05-06 14:36:10|28482.63|28482.63|28482.33|28482.33|28482.63|28482.63|28471.72|28471.72|0
1651847780000|2022-05-06 14:36:20|28475.26|28475.26|28475.28|28475.28|28476.1|28476.1|28471.72|28471.72|0
1651847790000|2022-05-06 14:36:30|28468.21|28468.21|28468.21|28468.21|28471.75|28471.75|28468.21|28468.21|0
1651847800000|2022-05-06 14:36:40|28464.68|28464.68|28464.68|28464.68|28468.21|28468.21|28464.68|28464.68|0
1651847810000|2022-05-06 14:36:50|28461.14|28461.14|28454.07|28454.07|28461.14|28461.14|28454.07|28454.07|0
1651847830000|2022-05-06 14:37:10|28457.61|28457.61|28457.61|28457.61|28457.61|28457.61|28457.61|28457.61|0
1651847840000|2022-05-06 14:37:20|28464.68|28464.68|28464.68|28464.68|28471.75|28471.75|28464.68|28464.68|0
1651847860000|2022-05-06 14:37:40|28468.21|28468.21|28471.75|28471.75|28471.75|28471.75|28468.21|28468.21|0
1651847870000|2022-05-06 14:37:50|28475.28|28475.28|28478.82|28478.82|28485.89|28485.89|28475.28|28475.28|0
1651847880000|2022-05-06 14:38:00|28478.52|28478.52|28482.95|28482.95|28482.95|28482.95|28478.52|28478.52|0
1651847890000|2022-05-06 14:38:10|28483.55|28483.55|28479.72|28479.72|28483.55|28483.55|28479.72|28479.72|0
1651847900000|2022-05-06 14:38:20|28479.42|28479.42|28479.42|28479.42|28479.42|28479.42|28479.42|28479.42|0
1651847910000|2022-05-06 14:38:30|28482.95|28482.95|28484.37|28484.37|28484.37|28484.37|28479.42|28479.42|0
1651847930000|2022-05-06 14:38:50|28487.91|28487.91|28486.11|28486.11|28487.91|28487.91|28486.11|28486.11|0
1651847940000|2022-05-06 14:39:00|28479.04|28479.04|28479.04|28479.04|28479.04|28479.04|28479.04|28479.04|0
1651847950000|2022-05-06 14:39:10|28468.43|28468.43|28475.09|28475.09|28475.09|28475.09|28468.02|28468.02|0
1651847960000|2022-05-06 14:39:20|28482.16|28482.16|28486.6|28486.6|28486.6|28486.6|28482.16|28482.16|0
1651847970000|2022-05-06 14:39:30|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|28486.6|28486.6|0
1651847980000|2022-05-06 14:39:40|28497.2|28497.2|28511.34|28511.34|28511.34|28511.34|28497.2|28497.2|0
1651847990000|2022-05-06 14:39:50|28525.48|28525.48|28529.84|28529.84|28529.84|28529.84|28525.48|28525.48|0
1651848000000|2022-05-06 14:40:00|28530.14|28530.14|28545.24|28545.24|28548.78|28548.78|28530.14|28530.14|0
1651848010000|2022-05-06 14:40:10|28544.94|28544.94|28556.36|28556.36|28556.36|28556.36|28541.4|28541.4|0
1651848020000|2022-05-06 14:40:20|28559.9|28559.9|28581.52|28581.52|28581.52|28581.52|28559.9|28559.9|0
1651848030000|2022-05-06 14:40:30|28585.05|28585.05|28590.01|28590.01|28590.01|28590.01|28585.05|28585.05|0
1651848040000|2022-05-06 14:40:40|28593.54|28593.54|28604.82|28604.82|28604.82|28604.82|28593.24|28593.24|0
1651848050000|2022-05-06 14:40:50|28622.5|28622.5|28619.37|28619.37|28622.5|28622.5|28618.96|28618.96|0
1651848060000|2022-05-06 14:41:00|28626.44|28626.44|28606.74|28606.74|28626.44|28626.44|28606.74|28606.74|0
1651848070000|2022-05-06 14:41:10|28603.2|28603.2|28606.74|28606.74|28606.74|28606.74|28599.67|28599.67|0
1651848080000|2022-05-06 14:41:20|28599.67|28599.67|28606.33|28606.33|28606.33|28606.33|28599.67|28599.67|0
1651848090000|2022-05-06 14:41:30|28609.86|28609.86|28609.86|28609.86|28609.86|28609.86|28609.86|28609.86|0
1651848100000|2022-05-06 14:41:40|28606.33|28606.33|28592.19|28592.19|28606.33|28606.33|28592.19|28592.19|0
1651848110000|2022-05-06 14:41:50|28585.12|28585.12|28592.19|28592.19|28592.19|28592.19|28585.12|28585.12|0
1651848120000|2022-05-06 14:42:00|28581.58|28581.58|28585.12|28585.12|28585.12|28585.12|28581.58|28581.58|0
1651848130000|2022-05-06 14:42:10|28584.71|28584.71|28567.03|28567.03|28584.71|28584.71|28567.03|28567.03|0
1651848140000|2022-05-06 14:42:20|28570.57|28570.57|28580.57|28580.57|28580.57|28580.57|28562.9|28562.9|0
1651848150000|2022-05-06 14:42:30|28573.5|28573.5|28577.04|28577.04|28577.04|28577.04|28566.43|28566.43|0
1651848160000|2022-05-06 14:42:40|28580.57|28580.57|28584.11|28584.11|28584.11|28584.11|28580.57|28580.57|0
1651848170000|2022-05-06 14:42:50|28591.18|28591.18|28598.24|28598.24|28598.24|28598.24|28591.18|28591.18|0
1651848180000|2022-05-06 14:43:00|28602.08|28602.08|28599.15|28599.15|28602.08|28602.08|28598.55|28598.55|0
1651848190000|2022-05-06 14:43:10|28602.68|28602.68|28608.24|28608.24|28608.24|28608.24|28602.68|28602.68|0
1651848200000|2022-05-06 14:43:20|28601.17|28601.17|28601.17|28601.17|28601.17|28601.17|28601.17|28601.17|0
1651848230000|2022-05-06 14:43:50|28594.1|28594.1|28593.69|28593.69|28594.1|28594.1|28586.62|28586.62|0
1651848240000|2022-05-06 14:44:00|28586.62|28586.62|28593.69|28593.69|28593.69|28593.69|28586.62|28586.62|0
1651848250000|2022-05-06 14:44:10|28597.22|28597.22|28586.62|28586.62|28597.22|28597.22|28586.62|28586.62|0
1651848260000|2022-05-06 14:44:20|28583.08|28583.08|28576.01|28576.01|28583.08|28583.08|28576.01|28576.01|0
1651848270000|2022-05-06 14:44:30|28568.94|28568.94|28572.48|28572.48|28583.08|28583.08|28568.94|28568.94|0
1651848280000|2022-05-06 14:44:40|28571.88|28571.88|28572.18|28572.18|28575.71|28575.71|28571.58|28571.58|0
1651848290000|2022-05-06 14:44:50|28575.71|28575.71|28572.18|28572.18|28579.25|28579.25|28572.18|28572.18|0
1651848300000|2022-05-06 14:45:00|28571.88|28571.88|28567.63|28567.63|28571.88|28571.88|28567.33|28567.33|0
1651848310000|2022-05-06 14:45:10|28568.53|28568.53|28572.07|28572.07|28572.07|28572.07|28565|28565|0
1651848320000|2022-05-06 14:45:20|28572.37|28572.37|28597.82|28597.82|28597.82|28597.82|28572.37|28572.37|0
1651848330000|2022-05-06 14:45:30|28594.29|28594.29|28597.22|28597.22|28597.22|28597.22|28593.69|28593.69|0
1651848340000|2022-05-06 14:45:40|28607.83|28607.83|28608.13|28608.13|28608.13|28608.13|28607.83|28607.83|0
1651848350000|2022-05-06 14:45:50|28608.43|28608.43|28604.89|28604.89|28608.43|28608.43|28601.36|28601.36|0
1651848370000|2022-05-06 14:46:10|28608.43|28608.43|28608.84|28608.84|28608.84|28608.84|28604.89|28604.89|0
1651848390000|2022-05-06 14:46:30|28609.14|28609.14|28609.44|28609.44|28609.44|28609.44|28605.9|28605.9|0
1651848400000|2022-05-06 14:46:40|28609.85|28609.85|28621.05|28621.05|28623.99|28623.99|28609.85|28609.85|0
1651848410000|2022-05-06 14:46:50|28631.66|28631.66|28624.89|28624.89|28631.66|28631.66|28624.59|28624.59|0
1651848420000|2022-05-06 14:47:00|28628.42|28628.42|28624.89|28624.89|28628.42|28628.42|28624.89|28624.89|0
1651848440000|2022-05-06 14:47:20|28628.42|28628.42|28628.42|28628.42|28628.42|28628.42|28628.42|28628.42|0
1651848450000|2022-05-06 14:47:30|28635.49|28635.49|28635.79|28635.79|28635.79|28635.79|28635.49|28635.49|0
1651848460000|2022-05-06 14:47:40|28634.89|28634.89|28634.89|28634.89|28634.89|28634.89|28634.89|28634.89|0
1651848470000|2022-05-06 14:47:50|28641.96|28641.96|28638.43|28638.43|28641.96|28641.96|28638.43|28638.43|0
1651848480000|2022-05-06 14:48:00|28634.89|28634.89|28609.01|28609.01|28634.89|28634.89|28605.48|28605.48|0
1651848490000|2022-05-06 14:48:10|28612.55|28612.55|28601.94|28601.94|28616.08|28616.08|28601.94|28601.94|0
1651848500000|2022-05-06 14:48:20|28594.87|28594.87|28601.53|28601.53|28609.01|28609.01|28594.87|28594.87|0
1651848510000|2022-05-06 14:48:30|28605.07|28605.07|28601.53|28601.53|28605.07|28605.07|28598|28598|0
1651848520000|2022-05-06 14:48:40|28598|28598|28586.79|28586.79|28598|28598|28586.79|28586.79|0
1651848530000|2022-05-06 14:48:50|28593.86|28593.86|28595.36|28595.36|28595.36|28595.36|28591.23|28591.23|0
1651848540000|2022-05-06 14:49:00|28598.9|28598.9|28603.44|28603.44|28603.44|28603.44|28598.9|28598.9|0
1651848550000|2022-05-06 14:49:10|28610.51|28610.51|28614.05|28614.05|28614.05|28614.05|28610.51|28610.51|0
1651848560000|2022-05-06 14:49:20|28610.51|28610.51|28614.05|28614.05|28614.05|28614.05|28610.51|28610.51|0
1651848570000|2022-05-06 14:49:30|28624.65|28624.65|28628.55|28628.55|28632.08|28632.08|28624.65|28624.65|0
1651848590000|2022-05-06 14:49:50|28628.85|28628.85|28632.69|28632.69|28632.69|28632.69|28628.85|28628.85|0
1651848600000|2022-05-06 14:50:00|28636.22|28636.22|28636.22|28636.22|28636.22|28636.22|28632.69|28632.69|0
1651848610000|2022-05-06 14:50:10|28629.15|28629.15|28618.25|28618.25|28629.15|28629.15|28618.25|28618.25|0
1651848620000|2022-05-06 14:50:20|28621.78|28621.78|28614.41|28614.41|28621.78|28621.78|28614.41|28614.41|0
1651848640000|2022-05-06 14:50:40|28610.88|28610.88|28610.88|28610.88|28610.88|28610.88|28610.88|28610.88|0
1651848650000|2022-05-06 14:50:50|28614.41|28614.41|28614.41|28614.41|28614.41|28614.41|28614.41|28614.41|0
1651848660000|2022-05-06 14:51:00|28617.95|28617.95|28607.34|28607.34|28617.95|28617.95|28607.34|28607.34|0
1651848670000|2022-05-06 14:51:10|28603.81|28603.81|28603.81|28603.81|28607.34|28607.34|28603.81|28603.81|0
1651848680000|2022-05-06 14:51:20|28600.27|28600.27|28607.75|28607.75|28607.75|28607.75|28600.27|28600.27|0
1651848690000|2022-05-06 14:51:30|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|0
1651848700000|2022-05-06 14:51:40|28604.82|28604.82|28611.89|28611.89|28611.89|28611.89|28604.82|28604.82|0
1651848710000|2022-05-06 14:51:50|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|0
1651848720000|2022-05-06 14:52:00|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|0
1651848730000|2022-05-06 14:52:10|28615.42|28615.42|28611.89|28611.89|28615.42|28615.42|28611.89|28611.89|0
1651848740000|2022-05-06 14:52:20|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|28608.35|0
1651848750000|2022-05-06 14:52:30|28604.82|28604.82|28600.68|28600.68|28604.82|28604.82|28600.68|28600.68|0
1651848760000|2022-05-06 14:52:40|28604.22|28604.22|28604.22|28604.22|28607.75|28607.75|28604.22|28604.22|0
1651848770000|2022-05-06 14:52:50|28600.68|28600.68|28590.08|28590.08|28600.68|28600.68|28590.08|28590.08|0
1651848780000|2022-05-06 14:53:00|28597.15|28597.15|28600.32|28600.32|28600.68|28600.68|28597.15|28597.15|0
1651848790000|2022-05-06 14:53:10|28603.85|28603.85|28603.85|28603.85|28603.85|28603.85|28603.85|28603.85|0
1651848810000|2022-05-06 14:53:30|28600.32|28600.32|28603.85|28603.85|28603.85|28603.85|28600.32|28600.32|0
1651848820000|2022-05-06 14:53:40|28607.39|28607.39|28611.73|28611.73|28611.73|28611.73|28604.75|28604.75|0
1651848830000|2022-05-06 14:53:50|28608.2|28608.2|28604.06|28604.06|28608.2|28608.2|28604.06|28604.06|0
1651848840000|2022-05-06 14:54:00|28600.52|28600.52|28600.52|28600.52|28600.52|28600.52|28600.52|28600.52|0
1651848850000|2022-05-06 14:54:10|28600.83|28600.83|28597.29|28597.29|28600.83|28600.83|28593.76|28593.76|0
1651848860000|2022-05-06 14:54:20|28586.69|28586.69|28590.22|28590.22|28590.22|28590.22|28579.62|28579.62|0
1651848880000|2022-05-06 14:54:40|28593.76|28593.76|28601.43|28601.43|28601.43|28601.43|28593.76|28593.76|0
1651848890000|2022-05-06 14:54:50|28604.96|28604.96|28608.5|28608.5|28608.5|28608.5|28604.96|28604.96|0
1651848900000|2022-05-06 14:55:00|28601.43|28601.43|28608.5|28608.5|28608.5|28608.5|28601.43|28601.43|0
1651848910000|2022-05-06 14:55:10|28608.2|28608.2|28608.8|28608.8|28608.8|28608.8|28608.2|28608.2|0
1651848920000|2022-05-06 14:55:20|28605.26|28605.26|28618.09|28618.09|28618.09|28618.09|28605.26|28605.26|0
1651848930000|2022-05-06 14:55:30|28611.02|28611.02|28607.49|28607.49|28611.02|28611.02|28607.49|28607.49|0
1651848940000|2022-05-06 14:55:40|28611.02|28611.02|28621.62|28621.62|28621.62|28621.62|28611.02|28611.02|0
1651848950000|2022-05-06 14:55:50|28628.69|28628.69|28628.69|28628.69|28628.69|28628.69|28628.69|28628.69|0
1651848960000|2022-05-06 14:56:00|28628.39|28628.39|28628.39|28628.39|28628.39|28628.39|28628.39|28628.39|0
1651848970000|2022-05-06 14:56:10|28621.32|28621.32|28625.16|28625.16|28625.16|28625.16|28621.02|28621.02|0
1651848980000|2022-05-06 14:56:20|28625.46|28625.46|28625.46|28625.46|28625.46|28625.46|28625.46|28625.46|0
1651848990000|2022-05-06 14:56:30|28621.93|28621.93|28621.93|28621.93|28621.93|28621.93|28621.62|28621.62|0
1651849000000|2022-05-06 14:56:40|28614.86|28614.86|28614.86|28614.86|28614.86|28614.86|28614.86|28614.86|0
1651849010000|2022-05-06 14:56:50|28618.39|28618.39|28624.66|28624.66|28624.66|28624.66|28618.39|28618.39|0
1651849020000|2022-05-06 14:57:00|28631.73|28631.73|28642.33|28642.33|28642.33|28642.33|28631.73|28631.73|0
1651849030000|2022-05-06 14:57:10|28645.87|28645.87|28642.03|28642.03|28646.47|28646.47|28642.03|28642.03|0
1651849040000|2022-05-06 14:57:20|28642.93|28642.93|28646.47|28646.47|28646.47|28646.47|28642.93|28642.93|0
1651849050000|2022-05-06 14:57:30|28650|28650|28668.04|28668.04|28668.04|28668.04|28650|28650|0
1651849060000|2022-05-06 14:57:40|28668.45|28668.45|28676.64|28676.64|28680.17|28680.17|28668.45|28668.45|0
1651849070000|2022-05-06 14:57:50|28683.71|28683.71|28694.31|28694.31|28694.31|28694.31|28683.71|28683.71|0
1651849080000|2022-05-06 14:58:00|28697.85|28697.85|28673.1|28673.1|28697.85|28697.85|28673.1|28673.1|0
1651849090000|2022-05-06 14:58:10|28676.64|28676.64|28683.71|28683.71|28683.71|28683.71|28676.64|28676.64|0
1651849100000|2022-05-06 14:58:20|28690.78|28690.78|28684.31|28684.31|28690.78|28690.78|28684.31|28684.31|0
1651849110000|2022-05-06 14:58:30|28680.78|28680.78|28680.78|28680.78|28687.85|28687.85|28673.71|28673.71|0
1651849120000|2022-05-06 14:58:40|28677.24|28677.24|28684.31|28684.31|28684.31|28684.31|28677.24|28677.24|0
1651849130000|2022-05-06 14:58:50|28698.45|28698.45|28684.31|28684.31|28698.45|28698.45|28684.31|28684.31|0
1651849140000|2022-05-06 14:59:00|28691.38|28691.38|28694.92|28694.92|28694.92|28694.92|28691.38|28691.38|0
1651849150000|2022-05-06 14:59:10|28701.88|28701.88|28709.55|28709.55|28713.08|28713.08|28698.64|28698.64|0
1651849160000|2022-05-06 14:59:20|28702.48|28702.48|28702.48|28702.48|28702.48|28702.48|28702.48|28702.48|0
1651849170000|2022-05-06 14:59:30|28702.78|28702.78|28695.71|28695.71|28702.78|28702.78|28695.71|28695.71|0
1651849180000|2022-05-06 14:59:40|28702.78|28702.78|28691.57|28691.57|28702.78|28702.78|28691.57|28691.57|0
1651849190000|2022-05-06 14:59:50|28688.04|28688.04|28688.04|28688.04|28688.04|28688.04|28688.04|28688.04|0
1651849200000|2022-05-06 15:00:00|28677.44|28677.44|28673.6|28673.6|28684.51|28684.51|28673.6|28673.6|0
1651849210000|2022-05-06 15:00:10|28677.13|28677.13|28670.07|28670.07|28680.67|28680.67|28670.07|28670.07|0
1651849220000|2022-05-06 15:00:20|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|0
1651849230000|2022-05-06 15:00:30|28670.07|28670.07|28670.07|28670.07|28670.07|28670.07|28670.07|28670.07|0
1651849240000|2022-05-06 15:00:40|28677.13|28677.13|28674.2|28674.2|28677.74|28677.74|28670.67|28670.67|0
1651849250000|2022-05-06 15:00:50|28677.74|28677.74|28681.27|28681.27|28681.27|28681.27|28677.74|28677.74|0
1651849260000|2022-05-06 15:01:00|28674.2|28674.2|28667.13|28667.13|28674.2|28674.2|28667.13|28667.13|0
1651849270000|2022-05-06 15:01:10|28681.27|28681.27|28684.81|28684.81|28684.81|28684.81|28681.27|28681.27|0
1651849280000|2022-05-06 15:01:20|28681.27|28681.27|28674.2|28674.2|28681.27|28681.27|28674.2|28674.2|0
1651849290000|2022-05-06 15:01:30|28681.27|28681.27|28669.76|28669.76|28681.27|28681.27|28669.76|28669.76|0
1651849300000|2022-05-06 15:01:40|28666.23|28666.23|28662.21|28662.21|28666.23|28666.23|28662.21|28662.21|0
1651849310000|2022-05-06 15:01:50|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|0
1651849320000|2022-05-06 15:02:00|28647.77|28647.77|28655.44|28655.44|28655.44|28655.44|28647.77|28647.77|0
1651849330000|2022-05-06 15:02:10|28658.98|28658.98|28673.12|28673.12|28673.12|28673.12|28658.98|28658.98|0
1651849340000|2022-05-06 15:02:20|28666.05|28666.05|28672.82|28672.82|28673.12|28673.12|28666.05|28666.05|0
1651849350000|2022-05-06 15:02:30|28676.35|28676.35|28665.75|28665.75|28676.35|28676.35|28665.75|28665.75|0
1651849360000|2022-05-06 15:02:40|28672.82|28672.82|28672.52|28672.52|28672.82|28672.82|28672.52|28672.52|0
1651849370000|2022-05-06 15:02:50|28668.98|28668.98|28672.52|28672.52|28672.52|28672.52|28668.98|28668.98|0
1651849380000|2022-05-06 15:03:00|28665.45|28665.45|28665.45|28665.45|28665.45|28665.45|28665.45|28665.45|0
1651849390000|2022-05-06 15:03:10|28664.54|28664.54|28664.54|28664.54|28664.54|28664.54|28661.01|28661.01|0
1651849400000|2022-05-06 15:03:20|28668.08|28668.08|28675.15|28675.15|28678.68|28678.68|28668.08|28668.08|0
1651849410000|2022-05-06 15:03:30|28678.68|28678.68|28674.91|28674.91|28685.75|28685.75|28674.91|28674.91|0
1651849420000|2022-05-06 15:03:40|28678.44|28678.44|28678.44|28678.44|28678.44|28678.44|28678.44|28678.44|0
1651849430000|2022-05-06 15:03:50|28685.51|28685.51|28685.51|28685.51|28685.51|28685.51|28685.51|28685.51|0
1651849440000|2022-05-06 15:04:00|28689.05|28689.05|28689.05|28689.05|28689.05|28689.05|28689.05|28689.05|0
1651849450000|2022-05-06 15:04:10|28685.51|28685.51|28681.98|28681.98|28685.51|28685.51|28681.98|28681.98|0
1651849460000|2022-05-06 15:04:20|28685.51|28685.51|28689.95|28689.95|28689.95|28689.95|28685.51|28685.51|0
1651849470000|2022-05-06 15:04:30|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|0
1651849480000|2022-05-06 15:04:40|28689.95|28689.95|28689.95|28689.95|28689.95|28689.95|28689.95|28689.95|0
1651849490000|2022-05-06 15:04:50|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|0
1651849500000|2022-05-06 15:05:00|28689.95|28689.95|28686.41|28686.41|28689.95|28689.95|28686.41|28686.41|0
1651849510000|2022-05-06 15:05:10|28682.88|28682.88|28683.48|28683.48|28689.95|28689.95|28682.88|28682.88|0
1651849520000|2022-05-06 15:05:20|28679.94|28679.94|28676.41|28676.41|28679.94|28679.94|28676.41|28676.41|0
1651849530000|2022-05-06 15:05:30|28683.48|28683.48|28683.48|28683.48|28683.48|28683.48|28683.48|28683.48|0
1651849540000|2022-05-06 15:05:40|28679.94|28679.94|28684.38|28684.38|28684.68|28684.68|28679.94|28679.94|0
1651849550000|2022-05-06 15:05:50|28685.28|28685.28|28685.28|28685.28|28685.28|28685.28|28685.28|28685.28|0
1651849560000|2022-05-06 15:06:00|28678.21|28678.21|28674.68|28674.68|28678.21|28678.21|28674.68|28674.68|0
1651849570000|2022-05-06 15:06:10|28674.08|28674.08|28681.15|28681.15|28684.68|28684.68|28674.08|28674.08|0
1651849580000|2022-05-06 15:06:20|28677.61|28677.61|28681.15|28681.15|28681.15|28681.15|28677.61|28677.61|0
1651849590000|2022-05-06 15:06:30|28681.51|28681.51|28681.51|28681.51|28685.04|28685.04|28681.51|28681.51|0
1651849600000|2022-05-06 15:06:40|28685.04|28685.04|28681.51|28681.51|28685.04|28685.04|28681.51|28681.51|0
1651849610000|2022-05-06 15:06:50|28677.97|28677.97|28677.97|28677.97|28677.97|28677.97|28677.97|28677.97|0
1651849620000|2022-05-06 15:07:00|28685.04|28685.04|28681.51|28681.51|28692.11|28692.11|28681.51|28681.51|0
1651849630000|2022-05-06 15:07:10|28685.04|28685.04|28681.81|28681.81|28685.34|28685.34|28681.81|28681.81|0
1651849640000|2022-05-06 15:07:20|28688.88|28688.88|28688.47|28688.47|28688.88|28688.88|28688.06|28688.06|0
1651849650000|2022-05-06 15:07:30|28692|28692|28692|28692|28692|28692|28692|28692|0
1651849660000|2022-05-06 15:07:40|28692.12|28692.12|28692.12|28692.12|28692.12|28692.12|28692.12|28692.12|0
1651849670000|2022-05-06 15:07:50|28688.59|28688.59|28688.59|28688.59|28688.59|28688.59|28688.59|28688.59|0
1651849680000|2022-05-06 15:08:00|28685.05|28685.05|28685.05|28685.05|28685.05|28685.05|28685.05|28685.05|0
1651849690000|2022-05-06 15:08:10|28688.59|28688.59|28685.05|28685.05|28688.59|28688.59|28685.05|28685.05|0
1651849700000|2022-05-06 15:08:20|28684.75|28684.75|28684.75|28684.75|28684.75|28684.75|28684.75|28684.75|0
1651849710000|2022-05-06 15:08:30|28685.05|28685.05|28685.05|28685.05|28685.05|28685.05|28685.05|28685.05|0
1651849720000|2022-05-06 15:08:40|28685.36|28685.36|28685.36|28685.36|28685.36|28685.36|28685.36|28685.36|0
1651849730000|2022-05-06 15:08:50|28688.89|28688.89|28688.89|28688.89|28688.89|28688.89|28688.89|28688.89|0
1651849740000|2022-05-06 15:09:00|28685.36|28685.36|28681.82|28681.82|28685.36|28685.36|28681.82|28681.82|0
1651849750000|2022-05-06 15:09:10|28678.29|28678.29|28685.36|28685.36|28685.36|28685.36|28678.29|28678.29|0
1651849760000|2022-05-06 15:09:20|28688.89|28688.89|28692.43|28692.43|28692.43|28692.43|28688.89|28688.89|0
1651849770000|2022-05-06 15:09:30|28688.89|28688.89|28688.89|28688.89|28688.89|28688.89|28688.89|28688.89|0
1651849790000|2022-05-06 15:09:50|28685.36|28685.36|28680.62|28680.62|28685.36|28685.36|28680.62|28680.62|0
1651849800000|2022-05-06 15:10:00|28677.08|28677.08|28663.24|28663.24|28677.08|28677.08|28663.24|28663.24|0
1651849810000|2022-05-06 15:10:10|28663.55|28663.55|28667.08|28667.08|28667.08|28667.08|28663.55|28663.55|0
1651849820000|2022-05-06 15:10:20|28667.38|28667.38|28666.01|28666.01|28667.38|28667.38|28666.01|28666.01|0
1651849830000|2022-05-06 15:10:30|28665.89|28665.89|28662.35|28662.35|28665.89|28665.89|28662.35|28662.35|0
1651849840000|2022-05-06 15:10:40|28661.75|28661.75|28661.75|28661.75|28661.75|28661.75|28661.75|28661.75|0
1651849850000|2022-05-06 15:10:50|28654.68|28654.68|28654.68|28654.68|28658.21|28658.21|28654.68|28654.68|0
1651849860000|2022-05-06 15:11:00|28654.08|28654.08|28661.15|28661.15|28661.15|28661.15|28654.08|28654.08|0
1651849870000|2022-05-06 15:11:10|28661.75|28661.75|28683.86|28683.86|28683.86|28683.86|28661.75|28661.75|0
1651849880000|2022-05-06 15:11:20|28684.27|28684.27|28691.34|28691.34|28691.34|28691.34|28684.27|28684.27|0
1651849890000|2022-05-06 15:11:30|28684.27|28684.27|28680.74|28680.74|28684.27|28684.27|28680.74|28680.74|0
1651849900000|2022-05-06 15:11:40|28684.27|28684.27|28680.74|28680.74|28684.27|28684.27|28680.74|28680.74|0
1651849920000|2022-05-06 15:12:00|28687.81|28687.81|28691.75|28691.75|28691.75|28691.75|28687.81|28687.81|0
1651849930000|2022-05-06 15:12:10|28688.22|28688.22|28687.91|28687.91|28688.22|28688.22|28687.91|28687.91|0
1651849940000|2022-05-06 15:12:20|28684.38|28684.38|28684.38|28684.38|28684.38|28684.38|28684.38|28684.38|0
1651849970000|2022-05-06 15:12:50|28687.91|28687.91|28688.52|28688.52|28688.52|28688.52|28687.91|28687.91|0
1651849980000|2022-05-06 15:13:00|28692.05|28692.05|28695.59|28695.59|28695.59|28695.59|28692.05|28692.05|0
1651850010000|2022-05-06 15:13:30|28688.52|28688.52|28684.68|28684.68|28688.52|28688.52|28684.68|28684.68|0
1651850020000|2022-05-06 15:13:40|28684.98|28684.98|28692.35|28692.35|28692.35|28692.35|28684.98|28684.98|0
1651850030000|2022-05-06 15:13:50|28685.28|28685.28|28685.28|28685.28|28685.28|28685.28|28685.28|28685.28|0
1651850040000|2022-05-06 15:14:00|28688.82|28688.82|28692.65|28692.65|28692.65|28692.65|28688.82|28688.82|0
1651850050000|2022-05-06 15:14:10|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|0
1651850060000|2022-05-06 15:14:20|28692.65|28692.65|28696.19|28696.19|28696.19|28696.19|28692.65|28692.65|0
1651850070000|2022-05-06 15:14:30|28692.65|28692.65|28689.12|28689.12|28692.65|28692.65|28689.12|28689.12|0
1651850080000|2022-05-06 15:14:40|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|0
1651850090000|2022-05-06 15:14:50|28689.12|28689.12|28689.12|28689.12|28689.12|28689.12|28689.12|28689.12|0
1651850100000|2022-05-06 15:15:00|28692.65|28692.65|28689.94|28689.94|28700.54|28700.54|28689.94|28689.94|0
1651850110000|2022-05-06 15:15:10|28686.4|28686.4|28686.4|28686.4|28686.4|28686.4|28682.87|28682.87|0
1651850120000|2022-05-06 15:15:20|28689.94|28689.94|28693.47|28693.47|28693.47|28693.47|28689.94|28689.94|0
1651850130000|2022-05-06 15:15:30|28689.94|28689.94|28689.94|28689.94|28689.94|28689.94|28689.94|28689.94|0
1651850140000|2022-05-06 15:15:40|28697.01|28697.01|28696.1|28696.1|28697.01|28697.01|28696.1|28696.1|0
1651850170000|2022-05-06 15:16:10|28692.57|28692.57|28692.57|28692.57|28692.57|28692.57|28692.57|28692.57|0
1651850200000|2022-05-06 15:16:40|28689.03|28689.03|28692.27|28692.27|28692.27|28692.27|28687.83|28687.83|0
1651850210000|2022-05-06 15:16:50|28692.39|28692.39|28692.57|28692.57|28692.69|28692.69|28692.39|28692.39|0
1651850230000|2022-05-06 15:17:10|28699.64|28699.64|28703.17|28703.17|28703.17|28703.17|28699.64|28699.64|0
1651850250000|2022-05-06 15:17:30|28706.71|28706.71|28699.64|28699.64|28706.71|28706.71|28699.64|28699.64|0
1651850260000|2022-05-06 15:17:40|28703.17|28703.17|28699.64|28699.64|28703.17|28703.17|28699.64|28699.64|0
1651850270000|2022-05-06 15:17:50|28703.17|28703.17|28703.17|28703.17|28703.17|28703.17|28703.17|28703.17|0
1651850280000|2022-05-06 15:18:00|28702.87|28702.87|28702.87|28702.87|28702.87|28702.87|28702.46|28702.46|0
1651850290000|2022-05-06 15:18:10|28706.41|28706.41|28713.48|28713.48|28713.48|28713.48|28706.41|28706.41|0
1651850300000|2022-05-06 15:18:20|28709.94|28709.94|28709.34|28709.34|28709.94|28709.94|28709.34|28709.34|0
1651850310000|2022-05-06 15:18:30|28708.74|28708.74|28698.14|28698.14|28708.74|28708.74|28698.14|28698.14|0
1651850320000|2022-05-06 15:18:40|28701.67|28701.67|28691.07|28691.07|28701.67|28701.67|28680.46|28680.46|0
1651850330000|2022-05-06 15:18:50|28694.6|28694.6|28694.3|28694.3|28694.6|28694.6|28690.77|28690.77|0
1651850340000|2022-05-06 15:19:00|28694|28694|28686.93|28686.93|28694|28694|28686.93|28686.93|0
1651850350000|2022-05-06 15:19:10|28687.53|28687.53|28687.53|28687.53|28687.53|28687.53|28687.53|28687.53|0
1651850360000|2022-05-06 15:19:20|28691.07|28691.07|28687.53|28687.53|28691.07|28691.07|28687.53|28687.53|0
1651850370000|2022-05-06 15:19:30|28684|28684|28680.46|28680.46|28684|28684|28680.46|28680.46|0
1651850380000|2022-05-06 15:19:40|28679.86|28679.86|28679.86|28679.86|28679.86|28679.86|28679.86|28679.86|0
1651850390000|2022-05-06 15:19:50|28683.7|28683.7|28684|28684|28684|28684|28683.7|28683.7|0
1651850400000|2022-05-06 15:20:00|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|0
1651850410000|2022-05-06 15:20:10|28679.86|28679.86|28683.28|28683.28|28683.28|28683.28|28679.74|28679.74|0
1651850420000|2022-05-06 15:20:20|28679.74|28679.74|28679.74|28679.74|28679.74|28679.74|28679.74|28679.74|0
1651850430000|2022-05-06 15:20:30|28676.21|28676.21|28674.79|28674.79|28676.21|28676.21|28674.79|28674.79|0
1651850440000|2022-05-06 15:20:40|28674.91|28674.91|28677.84|28677.84|28678.44|28678.44|28674.91|28674.91|0
1651850450000|2022-05-06 15:20:50|28688.45|28688.45|28689.35|28689.35|28689.35|28689.35|28688.45|28688.45|0
1651850460000|2022-05-06 15:21:00|28692.88|28692.88|28696.42|28696.42|28696.42|28696.42|28692.88|28692.88|0
1651850470000|2022-05-06 15:21:10|28697.62|28697.62|28704.69|28704.69|28704.69|28704.69|28697.62|28697.62|0
1651850480000|2022-05-06 15:21:20|28704.99|28704.99|28701.56|28701.56|28704.99|28704.99|28701.15|28701.15|0
1651850490000|2022-05-06 15:21:30|28705.1|28705.1|28705.1|28705.1|28705.1|28705.1|28705.1|28705.1|0
1651850500000|2022-05-06 15:21:40|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|28701.56|0
1651850510000|2022-05-06 15:21:50|28701.15|28701.15|28701.15|28701.15|28701.15|28701.15|28701.15|28701.15|0
1651850520000|2022-05-06 15:22:00|28704.69|28704.69|28719.43|28719.43|28719.43|28719.43|28704.69|28704.69|0
1651850530000|2022-05-06 15:22:10|28722.96|28722.96|28730.74|28730.74|28731.04|28731.04|28722.96|28722.96|0
1651850540000|2022-05-06 15:22:20|28730.33|28730.33|28726.8|28726.8|28730.33|28730.33|28726.8|28726.8|0
1651850550000|2022-05-06 15:22:30|28733.87|28733.87|28733.87|28733.87|28733.87|28733.87|28733.87|28733.87|0
1651850570000|2022-05-06 15:22:50|28744.47|28744.47|28737.4|28737.4|28744.47|28744.47|28737.4|28737.4|0
1651850580000|2022-05-06 15:23:00|28737.7|28737.7|28734.17|28734.17|28737.7|28737.7|28734.17|28734.17|0
1651850590000|2022-05-06 15:23:10|28741.24|28741.24|28737.82|28737.82|28741.24|28741.24|28737.7|28737.7|0
1651850600000|2022-05-06 15:23:20|28744.89|28744.89|28752.26|28752.26|28752.26|28752.26|28744.89|28744.89|0
1651850610000|2022-05-06 15:23:30|28752.75|28752.75|28749.21|28749.21|28752.75|28752.75|28749.21|28749.21|0
1651850620000|2022-05-06 15:23:40|28749.51|28749.51|28756.57|28756.57|28756.99|28756.99|28749.51|28749.51|0
1651850630000|2022-05-06 15:23:50|28749.5|28749.5|28749.5|28749.5|28749.5|28749.5|28749.5|28749.5|0
1651850640000|2022-05-06 15:24:00|28745.97|28745.97|28742.73|28742.73|28746.27|28746.27|28742.73|28742.73|0
1651850650000|2022-05-06 15:24:10|28739.2|28739.2|28742.73|28742.73|28742.73|28742.73|28739.2|28739.2|0
1651850660000|2022-05-06 15:24:20|28746.27|28746.27|28745.67|28745.67|28746.27|28746.27|28745.67|28745.67|0
1651850670000|2022-05-06 15:24:30|28745.37|28745.37|28745.37|28745.37|28745.73|28745.73|28745.37|28745.37|0
1651850680000|2022-05-06 15:24:40|28745.07|28745.07|28745.07|28745.07|28745.07|28745.07|28745.07|28745.07|0
1651850690000|2022-05-06 15:24:50|28748.6|28748.6|28748.6|28748.6|28748.6|28748.6|28748.6|28748.6|0
1651850700000|2022-05-06 15:25:00|28741.53|28741.53|28741.53|28741.53|28741.53|28741.53|28741.53|28741.53|0
1651850710000|2022-05-06 15:25:10|28738|28738|28731.23|28731.23|28738|28738|28730.93|28730.93|0
1651850720000|2022-05-06 15:25:20|28727.69|28727.69|28733.86|28733.86|28734.16|28734.16|28727.09|28727.09|0
1651850730000|2022-05-06 15:25:30|28730.33|28730.33|28736.58|28736.58|28736.58|28736.58|28730.33|28730.33|0
1651850740000|2022-05-06 15:25:40|28740.11|28740.11|28740.11|28740.11|28740.11|28740.11|28740.11|28740.11|0
1651850750000|2022-05-06 15:25:50|28736.58|28736.58|28729.62|28729.62|28736.99|28736.99|28729.62|28729.62|0
1651850760000|2022-05-06 15:26:00|28729.21|28729.21|28725.67|28725.67|28732.74|28732.74|28725.67|28725.67|0
1651850770000|2022-05-06 15:26:10|28722.14|28722.14|28718.6|28718.6|28722.14|28722.14|28718.6|28718.6|0
1651850780000|2022-05-06 15:26:20|28718.3|28718.3|28718.3|28718.3|28718.3|28718.3|28718.3|28718.3|0
1651850790000|2022-05-06 15:26:30|28714.77|28714.77|28707.7|28707.7|28714.77|28714.77|28707.7|28707.7|0
1651850800000|2022-05-06 15:26:40|28697.09|28697.09|28711.53|28711.53|28715.07|28715.07|28697.09|28697.09|0
1651850810000|2022-05-06 15:26:50|28708|28708|28707.59|28707.59|28708|28708|28707.59|28707.59|0
1651850820000|2022-05-06 15:27:00|28711.12|28711.12|28714.66|28714.66|28714.66|28714.66|28711.12|28711.12|0
1651850850000|2022-05-06 15:27:30|28711.12|28711.12|28711.12|28711.12|28711.12|28711.12|28711.12|28711.12|0
1651850860000|2022-05-06 15:27:40|28711.42|28711.42|28719.61|28719.61|28719.61|28719.61|28711.42|28711.42|0
1651850870000|2022-05-06 15:27:50|28716.08|28716.08|28709.01|28709.01|28716.08|28716.08|28709.01|28709.01|0
1651850880000|2022-05-06 15:28:00|28719.61|28719.61|28719.61|28719.61|28719.61|28719.61|28719.61|28719.61|0
1651850890000|2022-05-06 15:28:10|28712.54|28712.54|28716.08|28716.08|28716.08|28716.08|28712.54|28712.54|0
1651850900000|2022-05-06 15:28:20|28719.61|28719.61|28716.08|28716.08|28723.15|28723.15|28716.08|28716.08|0
1651850910000|2022-05-06 15:28:30|28709.01|28709.01|28712.24|28712.24|28712.54|28712.54|28709.01|28709.01|0
1651850920000|2022-05-06 15:28:40|28719.31|28719.31|28715.78|28715.78|28719.31|28719.31|28715.78|28715.78|0
1651850930000|2022-05-06 15:28:50|28715.48|28715.48|28715.48|28715.48|28715.48|28715.48|28711.94|28711.94|0
1651850940000|2022-05-06 15:29:00|28715.78|28715.78|28719.61|28719.61|28722.85|28722.85|28715.48|28715.48|0
1651850950000|2022-05-06 15:29:10|28716.08|28716.08|28712.54|28712.54|28716.08|28716.08|28712.54|28712.54|0
1651850960000|2022-05-06 15:29:20|28709.01|28709.01|28705.17|28705.17|28709.01|28709.01|28701.64|28701.64|0
1651850970000|2022-05-06 15:29:30|28698.1|28698.1|28693.42|28693.42|28701.64|28701.64|28689.89|28689.89|0
1651850980000|2022-05-06 15:29:40|28696.96|28696.96|28700.49|28700.49|28700.49|28700.49|28689.89|28689.89|0
1651850990000|2022-05-06 15:29:50|28700.01|28700.01|28733.3|28733.3|28733.3|28733.3|28697.95|28697.95|0
1652080500000|2022-05-09 07:15:00|28673.79|28673.79|28649.04|28649.04|28673.79|28673.79|28649.04|28649.04|0
1652080510000|2022-05-09 07:15:10|28652.58|28652.58|28656.41|28656.41|28656.71|28656.71|28652.58|28652.58|0
1652080520000|2022-05-09 07:15:20|28655.81|28655.81|28640.77|28640.77|28655.81|28655.81|28640.77|28640.77|0
1652080530000|2022-05-09 07:15:30|28639.95|28639.95|28608.55|28608.55|28640.36|28640.36|28608.55|28608.55|0
1652080540000|2022-05-09 07:15:40|28594.41|28594.41|28594.41|28594.41|28594.41|28594.41|28594.41|28594.41|0
1652080550000|2022-05-09 07:15:50|28608.55|28608.55|28615.62|28615.62|28615.62|28615.62|28608.55|28608.55|0
1652080560000|2022-05-09 07:16:00|28619.15|28619.15|28619.15|28619.15|28619.15|28619.15|28619.15|28619.15|0
1652080570000|2022-05-09 07:16:10|28612.08|28612.08|28608.55|28608.55|28615.62|28615.62|28608.55|28608.55|0
1652080580000|2022-05-09 07:16:20|28605.01|28605.01|28597.94|28597.94|28608.55|28608.55|28597.94|28597.94|0
1652080590000|2022-05-09 07:16:30|28590.87|28590.87|28582.16|28582.16|28596.3|28596.3|28582.16|28582.16|0
1652080610000|2022-05-09 07:16:50|28579.46|28579.46|28606.01|28606.01|28606.01|28606.01|28579.46|28579.46|0
1652080620000|2022-05-09 07:17:00|28605.1|28605.1|28597.43|28597.43|28605.1|28605.1|28597.43|28597.43|0
1652080630000|2022-05-09 07:17:10|28597.13|28597.13|28596.88|28596.88|28597.18|28597.18|28595.68|28595.68|0
1652080640000|2022-05-09 07:17:20|28597.48|28597.48|28597.48|28597.48|28597.48|28597.48|28597.48|28597.48|0
1652080650000|2022-05-09 07:17:30|28596.58|28596.58|28596.58|28596.58|28596.58|28596.58|28596.58|28596.58|0
1652080660000|2022-05-09 07:17:40|28600.12|28600.12|28605.15|28605.15|28605.15|28605.15|28596.58|28596.58|0
1652080670000|2022-05-09 07:17:50|28604.25|28604.25|28607.79|28607.79|28607.79|28607.79|28604.25|28604.25|0
1652080680000|2022-05-09 07:18:00|28597.18|28597.18|28593.65|28593.65|28597.18|28597.18|28593.65|28593.65|0
1652080690000|2022-05-09 07:18:10|28600.72|28600.72|28600.72|28600.72|28600.72|28600.72|28600.72|28600.72|0
1652080720000|2022-05-09 07:18:40|28607.79|28607.79|28600.72|28600.72|28607.79|28607.79|28600.72|28600.72|0
1652080730000|2022-05-09 07:18:50|28611.32|28611.32|28611.32|28611.32|28611.32|28611.32|28611.32|28611.32|0
1652080740000|2022-05-09 07:19:00|28625.46|28625.46|28625.16|28625.16|28632.23|28632.23|28625.16|28625.16|0
1652080750000|2022-05-09 07:19:10|28618.09|28618.09|28596.58|28596.58|28618.09|28618.09|28596.58|28596.58|0
1652080760000|2022-05-09 07:19:20|28600.12|28600.12|28607.19|28607.19|28607.19|28607.19|28600.12|28600.12|0
1652080780000|2022-05-09 07:19:40|28596.58|28596.58|28596.58|28596.58|28600.12|28600.12|28593.05|28593.05|0
1652080790000|2022-05-09 07:19:50|28600.12|28600.12|28600.12|28600.12|28600.12|28600.12|28600.12|28600.12|0
1652080800000|2022-05-09 07:20:00|28599.52|28599.52|28581.84|28581.84|28603.05|28603.05|28581.84|28581.84|0
1652080810000|2022-05-09 07:20:10|28571.24|28571.24|28547.69|28547.69|28571.24|28571.24|28547.69|28547.69|0
1652080820000|2022-05-09 07:20:20|28537.09|28537.09|28533.56|28533.56|28537.09|28537.09|28530.02|28530.02|0
1652080830000|2022-05-09 07:20:30|28526.49|28526.49|28533.56|28533.56|28540.63|28540.63|28526.49|28526.49|0
1652080840000|2022-05-09 07:20:40|28540.63|28540.63|28529.17|28529.17|28540.63|28540.63|28529.17|28529.17|0
1652080850000|2022-05-09 07:20:50|28536.24|28536.24|28535.64|28535.64|28539.78|28539.78|28535.64|28535.64|0
1652080860000|2022-05-09 07:21:00|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|0
1652080870000|2022-05-09 07:21:10|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|0
1652080890000|2022-05-09 07:21:30|28534.74|28534.74|28531.21|28531.21|28538.28|28538.28|28531.21|28531.21|0
1652080900000|2022-05-09 07:21:40|28538.28|28538.28|28534.74|28534.74|28538.28|28538.28|28534.74|28534.74|0
1652080910000|2022-05-09 07:21:50|28538.28|28538.28|28541.81|28541.81|28541.81|28541.81|28538.28|28538.28|0
1652080920000|2022-05-09 07:22:00|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|0
1652080930000|2022-05-09 07:22:10|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|0
1652080950000|2022-05-09 07:22:30|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|0
1652080960000|2022-05-09 07:22:40|28531.21|28531.21|28524.14|28524.14|28531.21|28531.21|28524.14|28524.14|0
1652080970000|2022-05-09 07:22:50|28520.6|28520.6|28497.75|28497.75|28520.6|28520.6|28497.75|28497.75|0
1652080980000|2022-05-09 07:23:00|28501.29|28501.29|28500.08|28500.08|28501.29|28501.29|28500.08|28500.08|0
1652080990000|2022-05-09 07:23:10|28503.61|28503.61|28503.61|28503.61|28503.61|28503.61|28503.61|28503.61|0
1652081000000|2022-05-09 07:23:20|28507.15|28507.15|28495.04|28495.04|28508.05|28508.05|28495.04|28495.04|0
1652081010000|2022-05-09 07:23:30|28494.63|28494.63|28487.15|28487.15|28494.63|28494.63|28476.96|28476.96|0
1652081020000|2022-05-09 07:23:40|28487.45|28487.45|28476.36|28476.36|28487.45|28487.45|28476.36|28476.36|0
1652081030000|2022-05-09 07:23:50|28477.56|28477.56|28488.77|28488.77|28488.77|28488.77|28477.56|28477.56|0
1652081040000|2022-05-09 07:24:00|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|0
1652081050000|2022-05-09 07:24:10|28497.87|28497.87|28498.77|28498.77|28498.77|28498.77|28497.87|28497.87|0
1652081060000|2022-05-09 07:24:20|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|0
1652081070000|2022-05-09 07:24:30|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|0
1652081080000|2022-05-09 07:24:40|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|28502.31|28502.31|0
1652081090000|2022-05-09 07:24:50|28512.91|28512.91|28519.98|28519.98|28519.98|28519.98|28512.91|28512.91|0
1652081100000|2022-05-09 07:25:00|28498.77|28498.77|28498.77|28498.77|28498.77|28498.77|28498.77|28498.77|0
1652081110000|2022-05-09 07:25:10|28497.27|28497.27|28500.81|28500.81|28500.81|28500.81|28497.27|28497.27|0
1652081120000|2022-05-09 07:25:20|28493.74|28493.74|28501.71|28501.71|28501.71|28501.71|28493.74|28493.74|0
1652081130000|2022-05-09 07:25:30|28505.24|28505.24|28501.71|28501.71|28505.24|28505.24|28501.71|28501.71|0
1652081160000|2022-05-09 07:26:00|28508.78|28508.78|28508.78|28508.78|28508.78|28508.78|28508.78|28508.78|0
1652081170000|2022-05-09 07:26:10|28508.48|28508.48|28515.55|28515.55|28515.55|28515.55|28508.48|28508.48|0
1652081180000|2022-05-09 07:26:20|28519.08|28519.08|28520.28|28520.28|28520.28|28520.28|28519.08|28519.08|0
1652081190000|2022-05-09 07:26:30|28523.82|28523.82|28532.88|28532.88|28536.41|28536.41|28523.82|28523.82|0
1652081200000|2022-05-09 07:26:40|28529.34|28529.34|28532.88|28532.88|28532.88|28532.88|28525.81|28525.81|0
1652081210000|2022-05-09 07:26:50|28525.81|28525.81|28511.67|28511.67|28525.81|28525.81|28511.67|28511.67|0
1652081220000|2022-05-09 07:27:00|28515.2|28515.2|28532.88|28532.88|28532.88|28532.88|28515.2|28515.2|0
1652081240000|2022-05-09 07:27:20|28525.81|28525.81|28525.81|28525.81|28525.81|28525.81|28525.81|28525.81|0
1652081250000|2022-05-09 07:27:30|28532.88|28532.88|28536.41|28536.41|28536.41|28536.41|28532.88|28532.88|0
1652081260000|2022-05-09 07:27:40|28535.81|28535.81|28535.81|28535.81|28535.81|28535.81|28535.81|28535.81|0
1652081270000|2022-05-09 07:27:50|28525.21|28525.21|28525.21|28525.21|28525.21|28525.21|28525.21|28525.21|0
1652081280000|2022-05-09 07:28:00|28524.61|28524.61|28517.54|28517.54|28524.61|28524.61|28517.54|28517.54|0
1652081290000|2022-05-09 07:28:10|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|0
1652081300000|2022-05-09 07:28:20|28524.61|28524.61|28524.61|28524.61|28524.61|28524.61|28524.61|28524.61|0
1652081310000|2022-05-09 07:28:30|28521.07|28521.07|28521.07|28521.07|28521.07|28521.07|28521.07|28521.07|0
1652081320000|2022-05-09 07:28:40|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|0
1652081330000|2022-05-09 07:28:50|28529.94|28529.94|28530.44|28530.44|28530.44|28530.44|28529.53|28529.53|0
1652081350000|2022-05-09 07:29:10|28526.9|28526.9|28526.9|28526.9|28526.9|28526.9|28526.9|28526.9|0
1652081360000|2022-05-09 07:29:20|28523.37|28523.37|28516.3|28516.3|28523.37|28523.37|28516.3|28516.3|0
1652081370000|2022-05-09 07:29:30|28502.16|28502.16|28505.69|28505.69|28505.69|28505.69|28502.16|28502.16|0
1652081380000|2022-05-09 07:29:40|28509.23|28509.23|28509.23|28509.23|28509.23|28509.23|28509.23|28509.23|0
1652081390000|2022-05-09 07:29:50|28508.93|28508.93|28509.23|28509.23|28509.23|28509.23|28508.93|28508.93|0
1652081400000|2022-05-09 07:30:00|28508.02|28508.02|28500.95|28500.95|28508.02|28508.02|28497.42|28497.42|0
1652081410000|2022-05-09 07:30:10|28497.42|28497.42|28497.42|28497.42|28497.42|28497.42|28497.42|28497.42|0
1652081420000|2022-05-09 07:30:20|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|0
1652081430000|2022-05-09 07:30:30|28500.95|28500.95|28501.56|28501.56|28501.56|28501.56|28500.95|28500.95|0
1652081450000|2022-05-09 07:30:50|28500.65|28500.65|28504.19|28504.19|28504.19|28504.19|28500.65|28500.65|0
1652081470000|2022-05-09 07:31:10|28507.72|28507.72|28507.72|28507.72|28507.72|28507.72|28507.72|28507.72|0
1652081480000|2022-05-09 07:31:20|28511.26|28511.26|28514.79|28514.79|28514.79|28514.79|28511.26|28511.26|0
1652081510000|2022-05-09 07:31:50|28511.26|28511.26|28504.19|28504.19|28511.26|28511.26|28504.19|28504.19|0
1652081520000|2022-05-09 07:32:00|28511.26|28511.26|28510.06|28510.06|28511.26|28511.26|28509.76|28509.76|0
1652081540000|2022-05-09 07:32:20|28509.16|28509.16|28488.55|28488.55|28509.16|28509.16|28488.55|28488.55|0
1652081550000|2022-05-09 07:32:30|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|0
1652081560000|2022-05-09 07:32:40|28485.01|28485.01|28485.01|28485.01|28485.01|28485.01|28485.01|28485.01|0
1652081570000|2022-05-09 07:32:50|28492.08|28492.08|28500.35|28500.35|28507.42|28507.42|28492.08|28492.08|0
1652081580000|2022-05-09 07:33:00|28503.89|28503.89|28509.06|28509.06|28509.06|28509.06|28503.89|28503.89|0
1652081590000|2022-05-09 07:33:10|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|0
1652081610000|2022-05-09 07:33:30|28498.46|28498.46|28480.48|28480.48|28498.46|28498.46|28480.48|28480.48|0
1652081620000|2022-05-09 07:33:40|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|0
1652081630000|2022-05-09 07:33:50|28491.99|28491.99|28499.06|28499.06|28499.06|28499.06|28491.99|28491.99|0
1652081640000|2022-05-09 07:34:00|28495.52|28495.52|28495.52|28495.52|28495.52|28495.52|28495.52|28495.52|0
1652081650000|2022-05-09 07:34:10|28499.06|28499.06|28488.45|28488.45|28499.06|28499.06|28488.45|28488.45|0
1652081660000|2022-05-09 07:34:20|28502.59|28502.59|28502.59|28502.59|28502.59|28502.59|28502.59|28502.59|0
1652081670000|2022-05-09 07:34:30|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|0
1652081690000|2022-05-09 07:34:50|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|0
1652081700000|2022-05-09 07:35:00|28517.34|28517.34|28520.87|28520.87|28520.87|28520.87|28517.34|28517.34|0
1652081720000|2022-05-09 07:35:20|28527.94|28527.94|28535.01|28535.01|28535.01|28535.01|28527.94|28527.94|0
1652081740000|2022-05-09 07:35:40|28538.55|28538.55|28538.55|28538.55|28538.55|28538.55|28538.55|28538.55|0
1652081750000|2022-05-09 07:35:50|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|0
1652081760000|2022-05-09 07:36:00|28531.48|28531.48|28527.94|28527.94|28531.48|28531.48|28527.94|28527.94|0
1652081770000|2022-05-09 07:36:10|28520.87|28520.87|28513.8|28513.8|28520.87|28520.87|28513.8|28513.8|0
1652081790000|2022-05-09 07:36:30|28517.34|28517.34|28510.27|28510.27|28520.87|28520.87|28510.27|28510.27|0
1652081800000|2022-05-09 07:36:40|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|0
1652081810000|2022-05-09 07:36:50|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|0
1652081820000|2022-05-09 07:37:00|28506.73|28506.73|28510.27|28510.27|28510.27|28510.27|28503.2|28503.2|0
1652081830000|2022-05-09 07:37:10|28509.45|28509.45|28509.45|28509.45|28509.45|28509.45|28509.45|28509.45|0
1652081850000|2022-05-09 07:37:30|28498.84|28498.84|28494.99|28494.99|28498.84|28498.84|28494.99|28494.99|0
1652081860000|2022-05-09 07:37:40|28502.06|28502.06|28504.99|28504.99|28504.99|28504.99|28501.46|28501.46|0
1652081890000|2022-05-09 07:38:10|28512.06|28512.06|28512.06|28512.06|28512.06|28512.06|28512.06|28512.06|0
1652081900000|2022-05-09 07:38:20|28515.6|28515.6|28515.6|28515.6|28515.6|28515.6|28515.6|28515.6|0
1652081910000|2022-05-09 07:38:30|28519.13|28519.13|28522.67|28522.67|28522.67|28522.67|28519.13|28519.13|0
1652081920000|2022-05-09 07:38:40|28526.2|28526.2|28526.2|28526.2|28526.2|28526.2|28526.2|28526.2|0
1652081930000|2022-05-09 07:38:50|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|0
1652081940000|2022-05-09 07:39:00|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|0
1652081950000|2022-05-09 07:39:10|28522.67|28522.67|28522.37|28522.37|28522.67|28522.67|28522.37|28522.37|0
1652081960000|2022-05-09 07:39:20|28522.97|28522.97|28515.9|28515.9|28522.97|28522.97|28515.9|28515.9|0
1652081970000|2022-05-09 07:39:30|28505.29|28505.29|28505.59|28505.59|28505.59|28505.59|28505.29|28505.29|0
1652081980000|2022-05-09 07:39:40|28509.13|28509.13|28503.63|28503.63|28509.13|28509.13|28502.06|28502.06|0
1652081990000|2022-05-09 07:39:50|28503.39|28503.39|28503.39|28503.39|28503.39|28503.39|28503.39|28503.39|0
1652082000000|2022-05-09 07:40:00|28499.86|28499.86|28499.86|28499.86|28499.86|28499.86|28499.86|28499.86|0
1652082010000|2022-05-09 07:40:10|28496.32|28496.32|28499.86|28499.86|28499.86|28499.86|28496.32|28496.32|0
1652082020000|2022-05-09 07:40:20|28492.79|28492.79|28489.25|28489.25|28492.79|28492.79|28489.25|28489.25|0
1652082030000|2022-05-09 07:40:30|28492.79|28492.79|28496.32|28496.32|28496.32|28496.32|28492.79|28492.79|0
1652082040000|2022-05-09 07:40:40|28496.62|28496.62|28497.47|28497.47|28497.47|28497.47|28496.62|28496.62|0
1652082060000|2022-05-09 07:41:00|28504.54|28504.54|28497.47|28497.47|28504.54|28504.54|28497.47|28497.47|0
1652082070000|2022-05-09 07:41:10|28493.93|28493.93|28490.4|28490.4|28493.93|28493.93|28490.4|28490.4|0
1652082080000|2022-05-09 07:41:20|28493.93|28493.93|28497.47|28497.47|28497.47|28497.47|28493.93|28493.93|0
1652082090000|2022-05-09 07:41:30|28497.11|28497.11|28514.78|28514.78|28514.78|28514.78|28497.11|28497.11|0
1652082100000|2022-05-09 07:41:40|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|0
1652082110000|2022-05-09 07:41:50|28511.24|28511.24|28511.24|28511.24|28511.24|28511.24|28511.24|28511.24|0
1652082120000|2022-05-09 07:42:00|28507.71|28507.71|28501.54|28501.54|28507.71|28507.71|28497.11|28497.11|0
1652082130000|2022-05-09 07:42:10|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|0
1652082140000|2022-05-09 07:42:20|28512.75|28512.75|28512.75|28512.75|28512.75|28512.75|28512.75|28512.75|0
1652082150000|2022-05-09 07:42:30|28513.05|28513.05|28516.58|28516.58|28516.58|28516.58|28513.05|28513.05|0
1652082160000|2022-05-09 07:42:40|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|0
1652082170000|2022-05-09 07:42:50|28523.65|28523.65|28520.12|28520.12|28523.65|28523.65|28520.12|28520.12|0
1652082180000|2022-05-09 07:43:00|28523.65|28523.65|28524.47|28524.47|28528.01|28528.01|28523.65|28523.65|0
1652082200000|2022-05-09 07:43:20|28524.17|28524.17|28522.97|28522.97|28524.17|28524.17|28522.97|28522.97|0
1652082210000|2022-05-09 07:43:30|28530.04|28530.04|28537.11|28537.11|28537.11|28537.11|28530.04|28530.04|0
1652082220000|2022-05-09 07:43:40|28540.64|28540.64|28537.11|28537.11|28540.64|28540.64|28537.11|28537.11|0
1652082230000|2022-05-09 07:43:50|28530.04|28530.04|28526.91|28526.91|28530.04|28530.04|28526.5|28526.5|0
1652082240000|2022-05-09 07:44:00|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|0
1652082260000|2022-05-09 07:44:20|28520.14|28520.14|28520.14|28520.14|28520.14|28520.14|28520.14|28520.14|0
1652082290000|2022-05-09 07:44:50|28523.68|28523.68|28523.68|28523.68|28523.68|28523.68|28523.68|28523.68|0
1652082300000|2022-05-09 07:45:00|28527.21|28527.21|28531.05|28531.05|28531.65|28531.65|28527.21|28527.21|0
1652082310000|2022-05-09 07:45:10|28534.58|28534.58|28534.58|28534.58|28534.58|28534.58|28534.58|28534.58|0
1652082320000|2022-05-09 07:45:20|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|0
1652082330000|2022-05-09 07:45:30|28520.45|28520.45|28520.45|28520.45|28520.45|28520.45|28520.45|28520.45|0
1652082360000|2022-05-09 07:46:00|28523.98|28523.98|28520.45|28520.45|28523.98|28523.98|28520.45|28520.45|0
1652082370000|2022-05-09 07:46:10|28513.38|28513.38|28520.14|28520.14|28520.14|28520.14|28512.77|28512.77|0
1652082380000|2022-05-09 07:46:20|28523.68|28523.68|28521.05|28521.05|28527.21|28527.21|28520.14|28520.14|0
1652082390000|2022-05-09 07:46:30|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|0
1652082400000|2022-05-09 07:46:40|28531.65|28531.65|28528.12|28528.12|28531.65|28531.65|28528.12|28528.12|0
1652082410000|2022-05-09 07:46:50|28524.58|28524.58|28517.51|28517.51|28524.58|28524.58|28517.51|28517.51|0
1652082420000|2022-05-09 07:47:00|28524.58|28524.58|28521.05|28521.05|28524.58|28524.58|28521.05|28521.05|0
1652082440000|2022-05-09 07:47:20|28524.58|28524.58|28524.58|28524.58|28524.58|28524.58|28524.58|28524.58|0
1652082450000|2022-05-09 07:47:30|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|0
1652082470000|2022-05-09 07:47:50|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|0
1652082480000|2022-05-09 07:48:00|28537.9|28537.9|28537.9|28537.9|28537.9|28537.9|28537.9|28537.9|0
1652082500000|2022-05-09 07:48:20|28541.44|28541.44|28542.34|28542.34|28542.34|28542.34|28541.44|28541.44|0
1652082520000|2022-05-09 07:48:40|28545.87|28545.87|28545.87|28545.87|28545.87|28545.87|28545.87|28545.87|0
1652082530000|2022-05-09 07:48:50|28544.1|28544.1|28535.27|28535.27|28544.1|28544.1|28535.27|28535.27|0
1652082550000|2022-05-09 07:49:10|28542.34|28542.34|28542.34|28542.34|28542.34|28542.34|28542.34|28542.34|0
1652082570000|2022-05-09 07:49:30|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|0
1652082580000|2022-05-09 07:49:40|28531.13|28531.13|28530.83|28530.83|28537.9|28537.9|28530.83|28530.83|0
1652082600000|2022-05-09 07:50:00|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|0
1652082620000|2022-05-09 07:50:20|28535.27|28535.27|28535.27|28535.27|28535.27|28535.27|28535.27|28535.27|0
1652082630000|2022-05-09 07:50:30|28538.8|28538.8|28538.8|28538.8|28538.8|28538.8|28538.8|28538.8|0
1652082640000|2022-05-09 07:50:40|28535.27|28535.27|28524.66|28524.66|28535.27|28535.27|28524.66|28524.66|0
1652082650000|2022-05-09 07:50:50|28517.59|28517.59|28516.81|28516.81|28517.59|28517.59|28516.69|28516.69|0
1652082660000|2022-05-09 07:51:00|28509.74|28509.74|28509.74|28509.74|28509.74|28509.74|28509.74|28509.74|0
1652082670000|2022-05-09 07:51:10|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|0
1652082680000|2022-05-09 07:51:20|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|0
1652082700000|2022-05-09 07:51:40|28494.58|28494.58|28483.98|28483.98|28494.58|28494.58|28483.98|28483.98|0
1652082720000|2022-05-09 07:52:00|28491.05|28491.05|28491.05|28491.05|28491.05|28491.05|28491.05|28491.05|0
1652082750000|2022-05-09 07:52:30|28491.95|28491.95|28491.95|28491.95|28491.95|28491.95|28491.95|28491.95|0
1652082760000|2022-05-09 07:52:40|28499.02|28499.02|28499.02|28499.02|28499.02|28499.02|28499.02|28499.02|0
1652082770000|2022-05-09 07:52:50|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|0
1652082780000|2022-05-09 07:53:00|28491.95|28491.95|28481.34|28481.34|28491.95|28491.95|28481.34|28481.34|0
1652082790000|2022-05-09 07:53:10|28474.27|28474.27|28477.81|28477.81|28481.34|28481.34|28474.27|28474.27|0
1652082800000|2022-05-09 07:53:20|28474.27|28474.27|28477.81|28477.81|28477.81|28477.81|28474.27|28474.27|0
1652082810000|2022-05-09 07:53:30|28481.34|28481.34|28484.88|28484.88|28484.88|28484.88|28481.34|28481.34|0
1652082840000|2022-05-09 07:54:00|28485.18|28485.18|28484.47|28484.47|28485.18|28485.18|28484.47|28484.47|0
1652082850000|2022-05-09 07:54:10|28477.4|28477.4|28469.31|28469.31|28477.4|28477.4|28465.77|28465.77|0
1652082870000|2022-05-09 07:54:30|28462.24|28462.24|28462.24|28462.24|28462.24|28462.24|28462.24|28462.24|0
1652082900000|2022-05-09 07:55:00|28458.7|28458.7|28458.7|28458.7|28458.7|28458.7|28458.7|28458.7|0
1652082910000|2022-05-09 07:55:10|28455.17|28455.17|28462.24|28462.24|28462.24|28462.24|28455.17|28455.17|0
1652082920000|2022-05-09 07:55:20|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|0
1652082930000|2022-05-09 07:55:30|28466.37|28466.37|28473.44|28473.44|28473.44|28473.44|28466.37|28466.37|0
1652082950000|2022-05-09 07:55:50|28476.98|28476.98|28476.98|28476.98|28476.98|28476.98|28476.98|28476.98|0
1652082980000|2022-05-09 07:56:20|28476.57|28476.57|28476.57|28476.57|28476.57|28476.57|28476.57|28476.57|0
1652082990000|2022-05-09 07:56:30|28473.03|28473.03|28473.03|28473.03|28476.57|28476.57|28473.03|28473.03|0
1652083000000|2022-05-09 07:56:40|28472.13|28472.13|28476.27|28476.27|28476.27|28476.27|28472.13|28472.13|0
1652083010000|2022-05-09 07:56:50|28476.57|28476.57|28469.5|28469.5|28476.57|28476.57|28469.5|28469.5|0
1652083030000|2022-05-09 07:57:10|28462.43|28462.43|28454.76|28454.76|28462.43|28462.43|28454.76|28454.76|0
1652083050000|2022-05-09 07:57:30|28447.69|28447.69|28447.69|28447.69|28447.69|28447.69|28447.69|28447.69|0
1652083060000|2022-05-09 07:57:40|28444.15|28444.15|28447.39|28447.39|28447.69|28447.69|28444.15|28444.15|0
1652083070000|2022-05-09 07:57:50|28443.85|28443.85|28443.85|28443.85|28443.85|28443.85|28443.85|28443.85|0
1652083080000|2022-05-09 07:58:00|28444.15|28444.15|28458.29|28458.29|28458.29|28458.29|28444.15|28444.15|0
1652083090000|2022-05-09 07:58:10|28465.36|28465.36|28461.83|28461.83|28468.9|28468.9|28461.83|28461.83|0
1652083100000|2022-05-09 07:58:20|28458.29|28458.29|28422.94|28422.94|28458.29|28458.29|28422.94|28422.94|0
1652083110000|2022-05-09 07:58:30|28419.41|28419.41|28422.94|28422.94|28422.94|28422.94|28419.41|28419.41|0
1652083120000|2022-05-09 07:58:40|28408.8|28408.8|28397.9|28397.9|28408.8|28408.8|28397.9|28397.9|0
1652083130000|2022-05-09 07:58:50|28396.7|28396.7|28404.67|28404.67|28404.67|28404.67|28394.06|28394.06|0
1652083140000|2022-05-09 07:59:00|28403.03|28403.03|28391.94|28391.94|28403.15|28403.15|28391.34|28391.34|0
1652083150000|2022-05-09 07:59:10|28395.48|28395.48|28399.01|28399.01|28399.01|28399.01|28395.48|28395.48|0
1652083160000|2022-05-09 07:59:20|28399.31|28399.31|28405.78|28405.78|28405.78|28405.78|28398.71|28398.71|0
1652083180000|2022-05-09 07:59:40|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|0
1652083190000|2022-05-09 07:59:50|28416.69|28416.69|28416.69|28416.69|28416.69|28416.69|28416.69|28416.69|0
1652083200000|2022-05-09 08:00:00|28413.15|28413.15|28413.15|28413.15|28413.15|28413.15|28413.15|28413.15|0
1652083210000|2022-05-09 08:00:10|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|0
1652083220000|2022-05-09 08:00:20|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|0
1652083230000|2022-05-09 08:00:30|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|0
1652083240000|2022-05-09 08:00:40|28420.4|28420.4|28420.4|28420.4|28420.4|28420.4|28420.4|28420.4|0
1652083250000|2022-05-09 08:00:50|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|0
1652083270000|2022-05-09 08:01:10|28423.64|28423.64|28420.7|28420.7|28423.64|28423.64|28419.5|28419.5|0
1652083300000|2022-05-09 08:01:40|28424.24|28424.24|28424.54|28424.54|28424.54|28424.54|28424.24|28424.24|0
1652083310000|2022-05-09 08:01:50|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|0
1652083320000|2022-05-09 08:02:00|28427.47|28427.47|28423.94|28423.94|28427.47|28427.47|28423.94|28423.94|0
1652083340000|2022-05-09 08:02:20|28423.64|28423.64|28405.9|28405.9|28423.64|28423.64|28405.9|28405.9|0
1652083350000|2022-05-09 08:02:30|28409.43|28409.43|28409.19|28409.19|28409.43|28409.43|28409.19|28409.19|0
1652083370000|2022-05-09 08:02:50|28402.12|28402.12|28401.82|28401.82|28402.12|28402.12|28401.82|28401.82|0
1652083380000|2022-05-09 08:03:00|28394.75|28394.75|28402.12|28402.12|28402.12|28402.12|28394.75|28394.75|0
1652083390000|2022-05-09 08:03:10|28409.19|28409.19|28402.12|28402.12|28409.19|28409.19|28398.59|28398.59|0
1652083400000|2022-05-09 08:03:20|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|0
1652083420000|2022-05-09 08:03:40|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|0
1652083430000|2022-05-09 08:03:50|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|0
1652083440000|2022-05-09 08:04:00|28404.46|28404.46|28405.36|28405.36|28405.36|28405.36|28404.46|28404.46|0
1652083450000|2022-05-09 08:04:10|28398.29|28398.29|28401.82|28401.82|28401.82|28401.82|28398.29|28398.29|0
1652083460000|2022-05-09 08:04:20|28401.52|28401.52|28408.29|28408.29|28408.29|28408.29|28401.22|28401.22|0
1652083470000|2022-05-09 08:04:30|28411.83|28411.83|28412.73|28412.73|28412.73|28412.73|28411.83|28411.83|0
1652083480000|2022-05-09 08:04:40|28423.33|28423.33|28419.8|28419.8|28423.33|28423.33|28419.8|28419.8|0
1652083490000|2022-05-09 08:04:50|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|28408.89|28408.89|0
1652083500000|2022-05-09 08:05:00|28395.05|28395.05|28395.05|28395.05|28395.05|28395.05|28395.05|28395.05|0
1652083510000|2022-05-09 08:05:10|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|0
1652083520000|2022-05-09 08:05:20|28397.99|28397.99|28401.82|28401.82|28401.82|28401.82|28397.99|28397.99|0
1652083530000|2022-05-09 08:05:30|28398.29|28398.29|28394.45|28394.45|28398.29|28398.29|28394.45|28394.45|0
1652083550000|2022-05-09 08:05:50|28394.75|28394.75|28409.19|28409.19|28409.19|28409.19|28394.75|28394.75|0
1652083560000|2022-05-09 08:06:00|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|0
1652083580000|2022-05-09 08:06:20|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|0
1652083610000|2022-05-09 08:06:50|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|0
1652083620000|2022-05-09 08:07:00|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|0
1652083630000|2022-05-09 08:07:10|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|0
1652083640000|2022-05-09 08:07:20|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|0
1652083650000|2022-05-09 08:07:30|28421.23|28421.23|28425.17|28425.17|28428.3|28428.3|28421.23|28421.23|0
1652083660000|2022-05-09 08:07:40|28428.71|28428.71|28432.24|28432.24|28432.24|28432.24|28428.71|28428.71|0
1652083670000|2022-05-09 08:07:50|28425.17|28425.17|28425.17|28425.17|28425.17|28425.17|28425.17|28425.17|0
1652083680000|2022-05-09 08:08:00|28421.64|28421.64|28414.57|28414.57|28421.64|28421.64|28411.03|28411.03|0
1652083710000|2022-05-09 08:08:30|28414.87|28414.87|28415.17|28415.17|28415.17|28415.17|28414.87|28414.87|0
1652083750000|2022-05-09 08:09:10|28436.38|28436.38|28429.31|28429.31|28436.38|28436.38|28429.31|28429.31|0
1652083760000|2022-05-09 08:09:20|28439.91|28439.91|28439.91|28439.91|28439.91|28439.91|28436.38|28436.38|0
1652083790000|2022-05-09 08:09:50|28446.98|28446.98|28454.05|28454.05|28454.05|28454.05|28446.98|28446.98|0
1652083800000|2022-05-09 08:10:00|28453.75|28453.75|28432.54|28432.54|28453.75|28453.75|28429.01|28429.01|0
1652083810000|2022-05-09 08:10:10|28425.47|28425.47|28425.47|28425.47|28425.47|28425.47|28425.47|28425.47|0
1652083830000|2022-05-09 08:10:30|28439.61|28439.61|28439.79|28439.79|28439.91|28439.91|28439.61|28439.61|0
1652083850000|2022-05-09 08:10:50|28440.39|28440.39|28440.39|28440.39|28440.39|28440.39|28440.39|28440.39|0
1652083870000|2022-05-09 08:11:10|28439.79|28439.79|28440.09|28440.09|28440.09|28440.09|28439.49|28439.49|0
1652083890000|2022-05-09 08:11:30|28450.7|28450.7|28461.3|28461.3|28461.3|28461.3|28450.7|28450.7|0
1652083930000|2022-05-09 08:12:10|28464.84|28464.84|28468.37|28468.37|28468.37|28468.37|28464.84|28464.84|0
1652083940000|2022-05-09 08:12:20|28475.44|28475.44|28475.44|28475.44|28475.44|28475.44|28475.44|28475.44|0
1652083950000|2022-05-09 08:12:30|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|0
1652083960000|2022-05-09 08:12:40|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1652083970000|2022-05-09 08:12:50|28464.84|28464.84|28443.03|28443.03|28464.84|28464.84|28443.03|28443.03|0
1652083980000|2022-05-09 08:13:00|28446.56|28446.56|28449.28|28449.28|28456.35|28456.35|28442.21|28442.21|0
1652084000000|2022-05-09 08:13:20|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|0
1652084020000|2022-05-09 08:13:40|28449.28|28449.28|28449.28|28449.28|28449.28|28449.28|28449.28|28449.28|0
1652084030000|2022-05-09 08:13:50|28448.08|28448.08|28441.31|28441.31|28448.08|28448.08|28440.4|28440.4|0
1652084040000|2022-05-09 08:14:00|28448.38|28448.38|28448.08|28448.08|28448.38|28448.38|28448.08|28448.08|0
1652084060000|2022-05-09 08:14:20|28451.61|28451.61|28451.61|28451.61|28451.61|28451.61|28451.61|28451.61|0
1652084090000|2022-05-09 08:14:50|28450.71|28450.71|28451.01|28451.01|28451.01|28451.01|28450.71|28450.71|0
1652084100000|2022-05-09 08:15:00|28447.47|28447.47|28458.08|28458.08|28458.08|28458.08|28447.47|28447.47|0
1652084120000|2022-05-09 08:15:20|28454.54|28454.54|28454.54|28454.54|28454.54|28454.54|28454.54|28454.54|0
1652084130000|2022-05-09 08:15:30|28447.47|28447.47|28443.94|28443.94|28447.47|28447.47|28443.94|28443.94|0
1652084140000|2022-05-09 08:15:40|28444.24|28444.24|28444.24|28444.24|28444.24|28444.24|28444.24|28444.24|0
1652084150000|2022-05-09 08:15:50|28437.17|28437.17|28437.17|28437.17|28437.17|28437.17|28437.17|28437.17|0
1652084160000|2022-05-09 08:16:00|28430.1|28430.1|28433.03|28433.03|28433.03|28433.03|28429.5|28429.5|0
1652084180000|2022-05-09 08:16:20|28433.94|28433.94|28433.94|28433.94|28433.94|28433.94|28433.94|28433.94|0
1652084190000|2022-05-09 08:16:30|28433.53|28433.53|28441.42|28441.42|28441.42|28441.42|28433.53|28433.53|0
1652084200000|2022-05-09 08:16:40|28442.02|28442.02|28449.09|28449.09|28449.09|28449.09|28442.02|28442.02|0
1652084210000|2022-05-09 08:16:50|28449.91|28449.91|28456.98|28456.98|28456.98|28456.98|28449.91|28449.91|0
1652084220000|2022-05-09 08:17:00|28457.22|28457.22|28456.4|28456.4|28457.22|28457.22|28456.4|28456.4|0
1652084240000|2022-05-09 08:17:20|28449.33|28449.33|28442.26|28442.26|28449.33|28449.33|28442.26|28442.26|0
1652084250000|2022-05-09 08:17:30|28442.56|28442.56|28438.9|28438.9|28442.56|28442.56|28438.9|28438.9|0
1652084280000|2022-05-09 08:18:00|28439.31|28439.31|28453.45|28453.45|28453.45|28453.45|28439.31|28439.31|0
1652084300000|2022-05-09 08:18:20|28456.99|28456.99|28456.99|28456.99|28456.99|28456.99|28456.99|28456.99|0
1652084310000|2022-05-09 08:18:30|28446.38|28446.38|28442.85|28442.85|28446.38|28446.38|28442.85|28442.85|0
1652084320000|2022-05-09 08:18:40|28439.31|28439.31|28434.96|28434.96|28439.31|28439.31|28434.96|28434.96|0
1652084330000|2022-05-09 08:18:50|28445.56|28445.56|28445.56|28445.56|28445.56|28445.56|28445.56|28445.56|0
1652084340000|2022-05-09 08:19:00|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|0
1652084360000|2022-05-09 08:19:20|28448.8|28448.8|28445.26|28445.26|28448.8|28448.8|28445.26|28445.26|0
1652084380000|2022-05-09 08:19:40|28434.66|28434.66|28434.66|28434.66|28434.66|28434.66|28434.66|28434.66|0
1652084400000|2022-05-09 08:20:00|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|0
1652084410000|2022-05-09 08:20:10|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|0
1652084420000|2022-05-09 08:20:20|28451.92|28451.92|28458.69|28458.69|28458.69|28458.69|28451.62|28451.62|0
1652084430000|2022-05-09 08:20:30|28462.23|28462.23|28462.23|28462.23|28462.23|28462.23|28462.23|28462.23|0
1652084440000|2022-05-09 08:20:40|28465.76|28465.76|28465.76|28465.76|28465.76|28465.76|28465.76|28465.76|0
1652084450000|2022-05-09 08:20:50|28465.16|28465.16|28465.57|28465.57|28465.57|28465.57|28465.16|28465.16|0
1652084460000|2022-05-09 08:21:00|28469.11|28469.11|28458.5|28458.5|28469.11|28469.11|28458.5|28458.5|0
1652084470000|2022-05-09 08:21:10|28459.1|28459.1|28452.03|28452.03|28459.1|28459.1|28448.5|28448.5|0
1652084480000|2022-05-09 08:21:20|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|0
1652084490000|2022-05-09 08:21:30|28441.43|28441.43|28441.43|28441.43|28441.43|28441.43|28441.43|28441.43|0
1652084500000|2022-05-09 08:21:40|28444.96|28444.96|28434.36|28434.36|28444.96|28444.96|28434.36|28434.36|0
1652084520000|2022-05-09 08:22:00|28437.89|28437.89|28434.36|28434.36|28437.89|28437.89|28434.36|28434.36|0
1652084530000|2022-05-09 08:22:10|28441.43|28441.43|28434.36|28434.36|28441.43|28441.43|28434.36|28434.36|0
1652084540000|2022-05-09 08:22:20|28430.82|28430.82|28426.39|28426.39|28430.82|28430.82|28426.39|28426.39|0
1652084550000|2022-05-09 08:22:30|28426.8|28426.8|28426.8|28426.8|28426.8|28426.8|28426.8|28426.8|0
1652084560000|2022-05-09 08:22:40|28433.87|28433.87|28433.87|28433.87|28433.87|28433.87|28433.87|28433.87|0
1652084580000|2022-05-09 08:23:00|28440.94|28440.94|28440.94|28440.94|28440.94|28440.94|28440.94|28440.94|0
1652084590000|2022-05-09 08:23:10|28440.12|28440.12|28429.51|28429.51|28440.12|28440.12|28429.51|28429.51|0
1652084620000|2022-05-09 08:23:40|28443.65|28443.65|28443.65|28443.65|28443.65|28443.65|28443.65|28443.65|0
1652084640000|2022-05-09 08:24:00|28440.12|28440.12|28440.12|28440.12|28440.12|28440.12|28440.12|28440.12|0
1652084650000|2022-05-09 08:24:10|28436.58|28436.58|28429.51|28429.51|28436.58|28436.58|28429.51|28429.51|0
1652084660000|2022-05-09 08:24:20|28429.92|28429.92|28429.92|28429.92|28429.92|28429.92|28429.92|28429.92|0
1652084670000|2022-05-09 08:24:30|28419.32|28419.32|28419.32|28419.32|28419.32|28419.32|28419.32|28419.32|0
1652084680000|2022-05-09 08:24:40|28418.42|28418.42|28425.72|28425.72|28425.72|28425.72|28418.42|28418.42|0
1652084690000|2022-05-09 08:24:50|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|0
1652084700000|2022-05-09 08:25:00|28418.65|28418.65|28418.65|28418.65|28418.65|28418.65|28418.65|28418.65|0
1652084710000|2022-05-09 08:25:10|28422.19|28422.19|28422.19|28422.19|28422.19|28422.19|28422.19|28422.19|0
1652084720000|2022-05-09 08:25:20|28425.72|28425.72|28418.65|28418.65|28425.72|28425.72|28418.65|28418.65|0
1652084730000|2022-05-09 08:25:30|28422.19|28422.19|28425.72|28425.72|28425.72|28425.72|28422.19|28422.19|0
1652084740000|2022-05-09 08:25:40|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|0
1652084770000|2022-05-09 08:26:10|28425.2|28425.2|28421.67|28421.67|28425.2|28425.2|28421.67|28421.67|0
1652084780000|2022-05-09 08:26:20|28432.27|28432.27|28428.74|28428.74|28432.27|28432.27|28428.74|28428.74|0
1652084800000|2022-05-09 08:26:40|28428.14|28428.14|28416.71|28416.71|28428.14|28428.14|28416.71|28416.71|0
1652084810000|2022-05-09 08:26:50|28415.51|28415.51|28412.28|28412.28|28415.81|28415.81|28408.74|28408.74|0
1652084820000|2022-05-09 08:27:00|28419.35|28419.35|28419.35|28419.35|28419.35|28419.35|28419.35|28419.35|0
1652084830000|2022-05-09 08:27:10|28429.95|28429.95|28419.35|28419.35|28429.95|28429.95|28419.35|28419.35|0
1652084840000|2022-05-09 08:27:20|28415.81|28415.81|28415.81|28415.81|28419.35|28419.35|28415.81|28415.81|0
1652084850000|2022-05-09 08:27:30|28419.35|28419.35|28422.88|28422.88|28422.88|28422.88|28419.35|28419.35|0
1652084860000|2022-05-09 08:27:40|28426.42|28426.42|28426.42|28426.42|28426.42|28426.42|28426.42|28426.42|0
1652084880000|2022-05-09 08:28:00|28433.49|28433.49|28426.42|28426.42|28437.02|28437.02|28426.42|28426.42|0
1652084910000|2022-05-09 08:28:30|28437.02|28437.02|28437.02|28437.02|28437.02|28437.02|28437.02|28437.02|0
1652084930000|2022-05-09 08:28:50|28433.49|28433.49|28433.49|28433.49|28433.49|28433.49|28433.49|28433.49|0
1652084940000|2022-05-09 08:29:00|28426.42|28426.42|28400.66|28400.66|28426.42|28426.42|28400.66|28400.66|0
1652084960000|2022-05-09 08:29:20|28407.73|28407.73|28407.73|28407.73|28407.73|28407.73|28407.73|28407.73|0
1652084970000|2022-05-09 08:29:30|28411.27|28411.27|28411.27|28411.27|28411.27|28411.27|28411.27|28411.27|0
1652084980000|2022-05-09 08:29:40|28407.73|28407.73|28407.32|28407.32|28407.73|28407.73|28407.32|28407.32|0
1652084990000|2022-05-09 08:29:50|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|0
1652085020000|2022-05-09 08:30:20|28407.32|28407.32|28407.32|28407.32|28407.32|28407.32|28407.32|28407.32|0
1652085030000|2022-05-09 08:30:30|28407.62|28407.62|28407.62|28407.62|28407.62|28407.62|28407.62|28407.62|0
1652085040000|2022-05-09 08:30:40|28418.23|28418.23|28415.29|28415.29|28425.9|28425.9|28415.29|28415.29|0
1652085050000|2022-05-09 08:30:50|28411.76|28411.76|28404.69|28404.69|28411.76|28411.76|28404.69|28404.69|0
1652085080000|2022-05-09 08:31:20|28404.39|28404.39|28396.72|28396.72|28404.39|28404.39|28396.72|28396.72|0
1652085090000|2022-05-09 08:31:30|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|0
1652085100000|2022-05-09 08:31:40|28411.46|28411.46|28432.67|28432.67|28432.67|28432.67|28411.46|28411.46|0
1652085110000|2022-05-09 08:31:50|28418.53|28418.53|28422.06|28422.06|28422.06|28422.06|28418.53|28418.53|0
1652085120000|2022-05-09 08:32:00|28425.6|28425.6|28425.6|28425.6|28425.6|28425.6|28425.6|28425.6|0
1652085140000|2022-05-09 08:32:20|28418.53|28418.53|28418.16|28418.16|28418.53|28418.53|28418.16|28418.16|0
1652085150000|2022-05-09 08:32:30|28411.09|28411.09|28407.56|28407.56|28411.09|28411.09|28407.56|28407.56|0
1652085180000|2022-05-09 08:33:00|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|0
1652085230000|2022-05-09 08:33:50|28400.08|28400.08|28396.54|28396.54|28400.08|28400.08|28396.54|28396.54|0
1652085240000|2022-05-09 08:34:00|28400.08|28400.08|28400.08|28400.08|28400.08|28400.08|28400.08|28400.08|0
1652085250000|2022-05-09 08:34:10|28393.01|28393.01|28393.01|28393.01|28393.01|28393.01|28393.01|28393.01|0
1652085270000|2022-05-09 08:34:30|28396.54|28396.54|28392.6|28392.6|28396.54|28396.54|28392.6|28392.6|0
1652085280000|2022-05-09 08:34:40|28389.07|28389.07|28389.07|28389.07|28389.07|28389.07|28389.07|28389.07|0
1652085300000|2022-05-09 08:35:00|28387.86|28387.86|28388.16|28388.16|28388.16|28388.16|28387.86|28387.86|0
1652085350000|2022-05-09 08:35:50|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|0
1652085360000|2022-05-09 08:36:00|28388.16|28388.16|28374.02|28374.02|28388.16|28388.16|28374.02|28374.02|0
1652085370000|2022-05-09 08:36:10|28374.84|28374.84|28374.84|28374.84|28374.84|28374.84|28374.84|28374.84|0
1652085410000|2022-05-09 08:36:50|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|0
1652085420000|2022-05-09 08:37:00|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|0
1652085430000|2022-05-09 08:37:10|28363.64|28363.64|28360.1|28360.1|28363.64|28363.64|28360.1|28360.1|0
1652085440000|2022-05-09 08:37:20|28367.17|28367.17|28367.17|28367.17|28367.17|28367.17|28367.17|28367.17|0
1652085450000|2022-05-09 08:37:30|28366.87|28366.87|28367.47|28367.47|28367.47|28367.47|28366.87|28366.87|0
1652085460000|2022-05-09 08:37:40|28367.17|28367.17|28367.42|28367.42|28367.42|28367.42|28367.17|28367.17|0
1652085470000|2022-05-09 08:37:50|28381.56|28381.56|28388.62|28388.62|28388.62|28388.62|28381.56|28381.56|0
1652085480000|2022-05-09 08:38:00|28385.09|28385.09|28388.62|28388.62|28388.62|28388.62|28381.56|28381.56|0
1652085490000|2022-05-09 08:38:10|28388.93|28388.93|28378.32|28378.32|28388.93|28388.93|28378.32|28378.32|0
1652085510000|2022-05-09 08:38:30|28377.72|28377.72|28377.72|28377.72|28377.72|28377.72|28377.72|28377.72|0
1652085520000|2022-05-09 08:38:40|28395.39|28395.39|28384.79|28384.79|28395.39|28395.39|28384.79|28384.79|0
1652085530000|2022-05-09 08:38:50|28377.72|28377.72|28377.12|28377.12|28377.72|28377.72|28377.12|28377.12|0
1652085540000|2022-05-09 08:39:00|28373.58|28373.58|28373.28|28373.28|28373.58|28373.58|28372.98|28372.98|0
1652085550000|2022-05-09 08:39:10|28369.75|28369.75|28370.65|28370.65|28370.65|28370.65|28369.75|28369.75|0
1652085560000|2022-05-09 08:39:20|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|0
1652085570000|2022-05-09 08:39:30|28370.65|28370.65|28377.72|28377.72|28377.72|28377.72|28370.65|28370.65|0
1652085590000|2022-05-09 08:39:50|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|0
1652085600000|2022-05-09 08:40:00|28385.15|28385.15|28381.62|28381.62|28385.15|28385.15|28381.62|28381.62|0
1652085610000|2022-05-09 08:40:10|28392.22|28392.22|28396.36|28396.36|28396.36|28396.36|28392.22|28392.22|0
1652085630000|2022-05-09 08:40:30|28392.82|28392.82|28392.82|28392.82|28392.82|28392.82|28392.82|28392.82|0
1652085650000|2022-05-09 08:40:50|28385.75|28385.75|28384.82|28384.82|28386.05|28386.05|28384.82|28384.82|0
1652085670000|2022-05-09 08:41:10|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|0
1652085680000|2022-05-09 08:41:20|28377.75|28377.75|28377.75|28377.75|28377.75|28377.75|28377.75|28377.75|0
1652085690000|2022-05-09 08:41:30|28381.29|28381.29|28380.99|28380.99|28381.29|28381.29|28380.99|28380.99|0
1652085710000|2022-05-09 08:41:50|28391.59|28391.59|28395.13|28395.13|28395.13|28395.13|28391.59|28391.59|0
1652085720000|2022-05-09 08:42:00|28388.06|28388.06|28384.52|28384.52|28388.06|28388.06|28384.52|28384.52|0
1652085730000|2022-05-09 08:42:10|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|0
1652085740000|2022-05-09 08:42:20|28388.66|28388.66|28381.29|28381.29|28388.66|28388.66|28381.29|28381.29|0
1652085770000|2022-05-09 08:42:50|28388.36|28388.36|28392.19|28392.19|28392.19|28392.19|28388.36|28388.36|0
1652085780000|2022-05-09 08:43:00|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|28392.19|28392.19|0
1652085790000|2022-05-09 08:43:10|28396.46|28396.46|28393.33|28393.33|28396.87|28396.87|28393.33|28393.33|0
1652085800000|2022-05-09 08:43:20|28396.87|28396.87|28397.47|28397.47|28404.54|28404.54|28396.87|28396.87|0
1652085810000|2022-05-09 08:43:30|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|0
1652085820000|2022-05-09 08:43:40|28396.98|28396.98|28396.98|28396.98|28396.98|28396.98|28396.98|28396.98|0
1652085840000|2022-05-09 08:44:00|28396.86|28396.86|28397.1|28397.1|28397.1|28397.1|28396.86|28396.86|0
1652085850000|2022-05-09 08:44:10|28393.57|28393.57|28397.1|28397.1|28397.1|28397.1|28393.57|28393.57|0
1652085860000|2022-05-09 08:44:20|28397.7|28397.7|28401.65|28401.65|28401.65|28401.65|28397.7|28397.7|0
1652085870000|2022-05-09 08:44:30|28391.04|28391.04|28391.04|28391.04|28391.04|28391.04|28391.04|28391.04|0
1652085880000|2022-05-09 08:44:40|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|0
1652085900000|2022-05-09 08:45:00|28401.53|28401.53|28403.86|28403.86|28404.16|28404.16|28397.09|28397.09|0
1652085910000|2022-05-09 08:45:10|28393.26|28393.26|28396.79|28396.79|28396.79|28396.79|28393.26|28393.26|0
1652085920000|2022-05-09 08:45:20|28403.86|28403.86|28404.27|28404.27|28404.27|28404.27|28403.86|28403.86|0
1652085930000|2022-05-09 08:45:30|28407.81|28407.81|28411.34|28411.34|28411.34|28411.34|28407.81|28407.81|0
1652085940000|2022-05-09 08:45:40|28414.88|28414.88|28414.88|28414.88|28414.88|28414.88|28414.88|28414.88|0
1652085960000|2022-05-09 08:46:00|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|0
1652085970000|2022-05-09 08:46:10|28418.41|28418.41|28414.88|28414.88|28418.41|28418.41|28414.88|28414.88|0
1652085980000|2022-05-09 08:46:20|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|0
1652085990000|2022-05-09 08:46:30|28418.41|28418.41|28424.88|28424.88|28425.48|28425.48|28418.41|28418.41|0
1652086000000|2022-05-09 08:46:40|28423.98|28423.98|28423.98|28423.98|28423.98|28423.98|28423.98|28423.98|0
1652086010000|2022-05-09 08:46:50|28422.78|28422.78|28423.38|28423.38|28423.38|28423.38|28422.78|28422.78|0
1652086030000|2022-05-09 08:47:10|28422.18|28422.18|28423.98|28423.98|28423.98|28423.98|28418.94|28418.94|0
1652086040000|2022-05-09 08:47:20|28423.68|28423.68|28427.21|28427.21|28427.21|28427.21|28423.68|28423.68|0
1652086060000|2022-05-09 08:47:40|28434.28|28434.28|28434.28|28434.28|28434.28|28434.28|28434.28|28434.28|0
1652086070000|2022-05-09 08:47:50|28448.42|28448.42|28441.05|28441.05|28448.42|28448.42|28441.05|28441.05|0
1652086100000|2022-05-09 08:48:20|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|0
1652086150000|2022-05-09 08:49:10|28435.18|28435.18|28452.86|28452.86|28452.86|28452.86|28435.18|28435.18|0
1652086170000|2022-05-09 08:49:30|28445.79|28445.79|28445.79|28445.79|28445.79|28445.79|28445.79|28445.79|0
1652086180000|2022-05-09 08:49:40|28438.72|28438.72|28438.72|28438.72|28438.72|28438.72|28438.72|28438.72|0
1652086190000|2022-05-09 08:49:50|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|0
1652086220000|2022-05-09 08:50:20|28452.86|28452.86|28456.39|28456.39|28456.39|28456.39|28452.86|28452.86|0
1652086240000|2022-05-09 08:50:40|28456.8|28456.8|28456.8|28456.8|28456.8|28456.8|28456.8|28456.8|0
1652086250000|2022-05-09 08:50:50|28457.21|28457.21|28457.21|28457.21|28457.21|28457.21|28457.21|28457.21|0
1652086260000|2022-05-09 08:51:00|28460.75|28460.75|28460.15|28460.15|28460.75|28460.75|28460.15|28460.15|0
1652086270000|2022-05-09 08:51:10|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|0
1652086280000|2022-05-09 08:51:20|28463.68|28463.68|28463.68|28463.68|28463.68|28463.68|28463.68|28463.68|0
1652086350000|2022-05-09 08:52:30|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|0
1652086380000|2022-05-09 08:53:00|28470.75|28470.75|28469.55|28469.55|28470.75|28470.75|28469.55|28469.55|0
1652086390000|2022-05-09 08:53:10|28473.09|28473.09|28469.55|28469.55|28473.09|28473.09|28469.55|28469.55|0
1652086400000|2022-05-09 08:53:20|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|0
1652086410000|2022-05-09 08:53:30|28476.32|28476.32|28476.32|28476.32|28476.32|28476.32|28476.32|28476.32|0
1652086420000|2022-05-09 08:53:40|28469.25|28469.25|28465.71|28465.71|28469.25|28469.25|28465.71|28465.71|0
1652086430000|2022-05-09 08:53:50|28469.25|28469.25|28469.25|28469.25|28469.25|28469.25|28469.25|28469.25|0
1652086440000|2022-05-09 08:54:00|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|0
1652086450000|2022-05-09 08:54:10|28468.35|28468.35|28468.95|28468.95|28468.95|28468.95|28468.35|28468.35|0
1652086460000|2022-05-09 08:54:20|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|0
1652086470000|2022-05-09 08:54:30|28462|28462|28462|28462|28462|28462|28462|28462|0
1652086480000|2022-05-09 08:54:40|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|0
1652086490000|2022-05-09 08:54:50|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|0
1652086500000|2022-05-09 08:55:00|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|0
1652086510000|2022-05-09 08:55:10|28468.77|28468.77|28475.84|28475.84|28475.84|28475.84|28468.77|28468.77|0
1652086520000|2022-05-09 08:55:20|28468.77|28468.77|28468.77|28468.77|28468.77|28468.77|28468.77|28468.77|0
1652086540000|2022-05-09 08:55:40|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|0
1652086560000|2022-05-09 08:56:00|28482.91|28482.91|28479.37|28479.37|28486.44|28486.44|28479.37|28479.37|0
1652086580000|2022-05-09 08:56:20|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|0
1652086590000|2022-05-09 08:56:30|28468.77|28468.77|28465.84|28465.84|28469.37|28469.37|28465.84|28465.84|0
1652086610000|2022-05-09 08:56:50|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|0
1652086620000|2022-05-09 08:57:00|28465.84|28465.84|28462.3|28462.3|28465.84|28465.84|28462.3|28462.3|0
1652086640000|2022-05-09 08:57:20|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|0
1652086650000|2022-05-09 08:57:30|28455.23|28455.23|28454.93|28454.93|28455.23|28455.23|28454.93|28454.93|0
1652086660000|2022-05-09 08:57:40|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|0
1652086670000|2022-05-09 08:57:50|28462|28462|28462.3|28462.3|28465.84|28465.84|28462|28462|0
1652086710000|2022-05-09 08:58:30|28462.6|28462.6|28466.14|28466.14|28466.14|28466.14|28462.6|28462.6|0
1652086720000|2022-05-09 08:58:40|28476.74|28476.74|28476.44|28476.44|28476.74|28476.74|28476.44|28476.44|0
1652086730000|2022-05-09 08:58:50|28475.54|28475.54|28475.54|28475.54|28475.84|28475.84|28475.54|28475.54|0
1652086740000|2022-05-09 08:59:00|28482.61|28482.61|28482.61|28482.61|28486.14|28486.14|28482.61|28482.61|0
1652086760000|2022-05-09 08:59:20|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|0
1652086780000|2022-05-09 08:59:40|28488.78|28488.78|28489.08|28489.08|28489.08|28489.08|28488.78|28488.78|0
1652086790000|2022-05-09 08:59:50|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|0
1652086810000|2022-05-09 09:00:10|28496.45|28496.45|28495.85|28495.85|28496.45|28496.45|28495.85|28495.85|0
1652086820000|2022-05-09 09:00:20|28496.15|28496.15|28499.68|28499.68|28499.68|28499.68|28496.15|28496.15|0
1652086830000|2022-05-09 09:00:30|28498.78|28498.78|28499.08|28499.08|28499.08|28499.08|28498.78|28498.78|0
1652086840000|2022-05-09 09:00:40|28502.62|28502.62|28505.85|28505.85|28505.85|28505.85|28502.62|28502.62|0
1652086850000|2022-05-09 09:00:50|28505.55|28505.55|28505.55|28505.55|28505.55|28505.55|28505.55|28505.55|0
1652086860000|2022-05-09 09:01:00|28502.02|28502.02|28498.48|28498.48|28502.02|28502.02|28498.48|28498.48|0
1652086880000|2022-05-09 09:01:20|28497.58|28497.58|28508.49|28508.49|28508.49|28508.49|28497.58|28497.58|0
1652086900000|2022-05-09 09:01:40|28508.08|28508.08|28508.68|28508.68|28508.68|28508.68|28508.08|28508.08|0
1652086920000|2022-05-09 09:02:00|28508.38|28508.38|28511.91|28511.91|28511.91|28511.91|28504.84|28504.84|0
1652086940000|2022-05-09 09:02:20|28504.84|28504.84|28504.84|28504.84|28504.84|28504.84|28504.84|28504.84|0
1652086950000|2022-05-09 09:02:30|28504.24|28504.24|28483.03|28483.03|28504.24|28504.24|28483.03|28483.03|0
1652086960000|2022-05-09 09:02:40|28483.63|28483.63|28483.63|28483.63|28483.63|28483.63|28483.63|28483.63|0
1652086980000|2022-05-09 09:03:00|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|0
1652086990000|2022-05-09 09:03:10|28479.69|28479.69|28479.69|28479.69|28479.69|28479.69|28479.69|28479.69|0
1652087000000|2022-05-09 09:03:20|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|0
1652087010000|2022-05-09 09:03:30|28490.29|28490.29|28493.83|28493.83|28493.83|28493.83|28490.29|28490.29|0
1652087020000|2022-05-09 09:03:40|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|0
1652087090000|2022-05-09 09:04:50|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|0
1652087110000|2022-05-09 09:05:10|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|0
1652087120000|2022-05-09 09:05:20|28500.9|28500.9|28500.9|28500.9|28500.9|28500.9|28500.9|28500.9|0
1652087130000|2022-05-09 09:05:30|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|0
1652087150000|2022-05-09 09:05:50|28493.23|28493.23|28493.83|28493.83|28493.83|28493.83|28493.23|28493.23|0
1652087160000|2022-05-09 09:06:00|28490.29|28490.29|28490.29|28490.29|28490.29|28490.29|28490.29|28490.29|0
1652087170000|2022-05-09 09:06:10|28489.99|28489.99|28489.99|28489.99|28489.99|28489.99|28489.99|28489.99|0
1652087180000|2022-05-09 09:06:20|28486.46|28486.46|28482.92|28482.92|28486.46|28486.46|28482.92|28482.92|0
1652087210000|2022-05-09 09:06:50|28482.19|28482.19|28482.56|28482.56|28482.56|28482.56|28482.19|28482.19|0
1652087220000|2022-05-09 09:07:00|28489.63|28489.63|28489.22|28489.22|28489.63|28489.63|28489.22|28489.22|0
1652087240000|2022-05-09 09:07:20|28492.75|28492.75|28492.75|28492.75|28492.75|28492.75|28492.75|28492.75|0
1652087250000|2022-05-09 09:07:30|28496.29|28496.29|28496.29|28496.29|28496.29|28496.29|28496.29|28496.29|0
1652087260000|2022-05-09 09:07:40|28495.88|28495.88|28488.81|28488.81|28495.88|28495.88|28488.81|28488.81|0
1652087270000|2022-05-09 09:07:50|28495.88|28495.88|28495.88|28495.88|28495.88|28495.88|28495.88|28495.88|0
1652087280000|2022-05-09 09:08:00|28496.7|28496.7|28490.04|28490.04|28497.11|28497.11|28490.04|28490.04|0
1652087290000|2022-05-09 09:08:10|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|0
1652087300000|2022-05-09 09:08:20|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|0
1652087330000|2022-05-09 09:08:50|28479.43|28479.43|28472.36|28472.36|28479.43|28479.43|28472.36|28472.36|0
1652087340000|2022-05-09 09:09:00|28475.9|28475.9|28479.43|28479.43|28479.43|28479.43|28475.9|28475.9|0
1652087360000|2022-05-09 09:09:20|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|0
1652087370000|2022-05-09 09:09:30|28479.43|28479.43|28475.9|28475.9|28479.43|28479.43|28475.9|28475.9|0
1652087390000|2022-05-09 09:09:50|28472.36|28472.36|28472.36|28472.36|28472.36|28472.36|28472.36|28472.36|0
1652087400000|2022-05-09 09:10:00|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|0
1652087420000|2022-05-09 09:10:20|28479.43|28479.43|28486.5|28486.5|28486.5|28486.5|28479.43|28479.43|0
1652087460000|2022-05-09 09:11:00|28490.64|28490.64|28490.94|28490.94|28490.94|28490.94|28490.64|28490.64|0
1652087470000|2022-05-09 09:11:10|28494.47|28494.47|28498.01|28498.01|28498.01|28498.01|28494.47|28494.47|0
1652087490000|2022-05-09 09:11:30|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|0
1652087500000|2022-05-09 09:11:40|28505.49|28505.49|28513.16|28513.16|28513.16|28513.16|28505.49|28505.49|0
1652087510000|2022-05-09 09:11:50|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|0
1652087520000|2022-05-09 09:12:00|28516.69|28516.69|28524.06|28524.06|28524.06|28524.06|28516.69|28516.69|0
1652087540000|2022-05-09 09:12:20|28524.36|28524.36|28520.83|28520.83|28524.36|28524.36|28520.83|28520.83|0
1652087550000|2022-05-09 09:12:30|28510.22|28510.22|28506.69|28506.69|28510.22|28510.22|28506.69|28506.69|0
1652087560000|2022-05-09 09:12:40|28510.22|28510.22|28510.22|28510.22|28510.22|28510.22|28510.22|28510.22|0
1652087570000|2022-05-09 09:12:50|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|0
1652087580000|2022-05-09 09:13:00|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|0
1652087590000|2022-05-09 09:13:10|28517.6|28517.6|28514.06|28514.06|28521.13|28521.13|28514.06|28514.06|0
1652087610000|2022-05-09 09:13:30|28514.36|28514.36|28521.43|28521.43|28521.43|28521.43|28514.36|28514.36|0
1652087620000|2022-05-09 09:13:40|28514.36|28514.36|28507.29|28507.29|28514.36|28514.36|28507.29|28507.29|0
1652087680000|2022-05-09 09:14:40|28514.36|28514.36|28514.36|28514.36|28514.36|28514.36|28514.36|28514.36|0
1652087700000|2022-05-09 09:15:00|28521.43|28521.43|28520.83|28520.83|28521.43|28521.43|28520.53|28520.53|0
1652087710000|2022-05-09 09:15:10|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|0
1652087720000|2022-05-09 09:15:20|28517.7|28517.7|28521.24|28521.24|28524.77|28524.77|28517.7|28517.7|0
1652087760000|2022-05-09 09:16:00|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|0
1652087770000|2022-05-09 09:16:10|28521.24|28521.24|28517.4|28517.4|28521.24|28521.24|28517.4|28517.4|0
1652087780000|2022-05-09 09:16:20|28520.94|28520.94|28520.94|28520.94|28520.94|28520.94|28520.94|28520.94|0
1652087790000|2022-05-09 09:16:30|28513.87|28513.87|28514.23|28514.23|28514.23|28514.23|28513.87|28513.87|0
1652087800000|2022-05-09 09:16:40|28517.77|28517.77|28517.77|28517.77|28517.77|28517.77|28517.77|28517.77|0
1652087810000|2022-05-09 09:16:50|28521.3|28521.3|28521.3|28521.3|28521.3|28521.3|28521.3|28521.3|0
1652087820000|2022-05-09 09:17:00|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|0
1652087830000|2022-05-09 09:17:10|28517.77|28517.77|28510.7|28510.7|28517.77|28517.77|28510.7|28510.7|0
1652087840000|2022-05-09 09:17:20|28507.16|28507.16|28507.16|28507.16|28507.16|28507.16|28507.16|28507.16|0
1652087850000|2022-05-09 09:17:30|28503.63|28503.63|28507.16|28507.16|28507.16|28507.16|28503.63|28503.63|0
1652087860000|2022-05-09 09:17:40|28503.63|28503.63|28503.63|28503.63|28503.63|28503.63|28503.63|28503.63|0
1652087870000|2022-05-09 09:17:50|28496.56|28496.56|28500.09|28500.09|28500.09|28500.09|28496.56|28496.56|0
1652087880000|2022-05-09 09:18:00|28498.59|28498.59|28505.66|28505.66|28505.66|28505.66|28498.59|28498.59|0
1652087910000|2022-05-09 09:18:30|28505.3|28505.3|28505.3|28505.3|28505.3|28505.3|28505.3|28505.3|0
1652087920000|2022-05-09 09:18:40|28505.42|28505.42|28498.35|28498.35|28505.42|28505.42|28498.35|28498.35|0
1652087930000|2022-05-09 09:18:50|28498.05|28498.05|28494.63|28494.63|28505.24|28505.24|28494.63|28494.63|0
1652087940000|2022-05-09 09:19:00|28495.24|28495.24|28492|28492|28495.54|28495.54|28492|28492|0
1652087950000|2022-05-09 09:19:10|28488.47|28488.47|28488.47|28488.47|28488.47|28488.47|28488.47|28488.47|0
1652088000000|2022-05-09 09:20:00|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|0
1652088030000|2022-05-09 09:20:30|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|0
1652088050000|2022-05-09 09:20:50|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|0
1652088060000|2022-05-09 09:21:00|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|0
1652088070000|2022-05-09 09:21:10|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|0
1652088080000|2022-05-09 09:21:20|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|0
1652088090000|2022-05-09 09:21:30|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|0
1652088100000|2022-05-09 09:21:40|28502.61|28502.61|28492|28492|28502.61|28502.61|28492|28492|0
1652088110000|2022-05-09 09:21:50|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|0
1652088120000|2022-05-09 09:22:00|28495.13|28495.13|28495.13|28495.13|28495.13|28495.13|28495.13|28495.13|0
1652088130000|2022-05-09 09:22:10|28502.2|28502.2|28498.66|28498.66|28502.2|28502.2|28498.66|28498.66|0
1652088140000|2022-05-09 09:22:20|28491.59|28491.59|28488.06|28488.06|28491.59|28491.59|28488.06|28488.06|0
1652088150000|2022-05-09 09:22:30|28484.52|28484.52|28484.52|28484.52|28484.52|28484.52|28484.52|28484.52|0
1652088160000|2022-05-09 09:22:40|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|0
1652088170000|2022-05-09 09:22:50|28484.52|28484.52|28480.99|28480.99|28484.52|28484.52|28480.99|28480.99|0
1652088180000|2022-05-09 09:23:00|28477.04|28477.04|28472.91|28472.91|28477.04|28477.04|28472.91|28472.91|0
1652088190000|2022-05-09 09:23:10|28473.21|28473.21|28473.21|28473.21|28476.74|28476.74|28473.21|28473.21|0
1652088200000|2022-05-09 09:23:20|28469.67|28469.67|28462.6|28462.6|28469.67|28469.67|28462.6|28462.6|0
1652088210000|2022-05-09 09:23:30|28466.14|28466.14|28465.84|28465.84|28466.14|28466.14|28465.84|28465.84|0
1652088220000|2022-05-09 09:23:40|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|0
1652088240000|2022-05-09 09:24:00|28465.84|28465.84|28472.5|28472.5|28472.91|28472.91|28465.84|28465.84|0
1652088250000|2022-05-09 09:24:10|28461.89|28461.89|28461.89|28461.89|28461.89|28461.89|28461.89|28461.89|0
1652088260000|2022-05-09 09:24:20|28458.36|28458.36|28457.99|28457.99|28458.36|28458.36|28457.99|28457.99|0
1652088270000|2022-05-09 09:24:30|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1652088300000|2022-05-09 09:25:00|28446.79|28446.79|28446.67|28446.67|28446.79|28446.79|28446.67|28446.67|0
1652088320000|2022-05-09 09:25:20|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|0
1652088340000|2022-05-09 09:25:40|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|0
1652088350000|2022-05-09 09:25:50|28468.18|28468.18|28468.18|28468.18|28468.18|28468.18|28468.18|28468.18|0
1652088360000|2022-05-09 09:26:00|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|0
1652088370000|2022-05-09 09:26:10|28471.71|28471.71|28471.71|28471.71|28471.71|28471.71|28471.71|28471.71|0
1652088380000|2022-05-09 09:26:20|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|0
1652088390000|2022-05-09 09:26:30|28464.34|28464.34|28457.27|28457.27|28464.34|28464.34|28457.27|28457.27|0
1652088420000|2022-05-09 09:27:00|28460.81|28460.81|28460.81|28460.81|28460.81|28460.81|28460.81|28460.81|0
1652088430000|2022-05-09 09:27:10|28453.14|28453.14|28453.14|28453.14|28453.14|28453.14|28453.14|28453.14|0
1652088440000|2022-05-09 09:27:20|28453.44|28453.44|28453.44|28453.44|28453.44|28453.44|28453.44|28453.44|0
1652088450000|2022-05-09 09:27:30|28449.9|28449.9|28449.9|28449.9|28449.9|28449.9|28449.9|28449.9|0
1652088480000|2022-05-09 09:28:00|28456.97|28456.97|28449.49|28449.49|28456.97|28456.97|28449.49|28449.49|0
1652088540000|2022-05-09 09:29:00|28453.03|28453.03|28452.73|28452.73|28453.03|28453.03|28452.73|28452.73|0
1652088560000|2022-05-09 09:29:20|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|0
1652088580000|2022-05-09 09:29:40|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|0
1652088590000|2022-05-09 09:29:50|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|0
1652088600000|2022-05-09 09:30:00|28442.12|28442.12|28445.66|28445.66|28445.66|28445.66|28442.12|28442.12|0
1652088620000|2022-05-09 09:30:20|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|0
1652088650000|2022-05-09 09:30:50|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|0
1652088720000|2022-05-09 09:32:00|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|0
1652088730000|2022-05-09 09:32:10|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|0
1652088740000|2022-05-09 09:32:20|28435.65|28435.65|28435.35|28435.35|28435.65|28435.65|28435.35|28435.35|0
1652088810000|2022-05-09 09:33:30|28438.89|28438.89|28439|28439|28439.71|28439.71|28438.4|28438.4|0
1652088830000|2022-05-09 09:33:50|28442.53|28442.53|28442.53|28442.53|28442.53|28442.53|28442.53|28442.53|0
1652088870000|2022-05-09 09:34:30|28435.46|28435.46|28435.46|28435.46|28435.46|28435.46|28435.46|28435.46|0
1652088900000|2022-05-09 09:35:00|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1652088910000|2022-05-09 09:35:10|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|0
1652088920000|2022-05-09 09:35:20|28421.32|28421.32|28421.32|28421.32|28421.32|28421.32|28421.32|28421.32|0
1652088930000|2022-05-09 09:35:30|28414.25|28414.25|28421.32|28421.32|28421.32|28421.32|28414.25|28414.25|0
1652088940000|2022-05-09 09:35:40|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|0
1652088950000|2022-05-09 09:35:50|28428.39|28428.39|28431.93|28431.93|28431.93|28431.93|28428.39|28428.39|0
1652088960000|2022-05-09 09:36:00|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1652088980000|2022-05-09 09:36:20|28424.86|28424.86|28425.16|28425.16|28425.16|28425.16|28424.86|28424.86|0
1652089020000|2022-05-09 09:37:00|28432.23|28432.23|28432.23|28432.23|28432.23|28432.23|28432.23|28432.23|0
1652089050000|2022-05-09 09:37:30|28428.69|28428.69|28428.69|28428.69|28428.69|28428.69|28428.69|28428.69|0
1652089090000|2022-05-09 09:38:10|28425.16|28425.16|28432.23|28432.23|28432.23|28432.23|28425.16|28425.16|0
1652089100000|2022-05-09 09:38:20|28425.16|28425.16|28428.39|28428.39|28428.39|28428.39|28424.86|28424.86|0
1652089110000|2022-05-09 09:38:30|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|0
1652089130000|2022-05-09 09:38:50|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|0
1652089150000|2022-05-09 09:39:10|28439.3|28439.3|28439.42|28439.42|28439.66|28439.66|28439.3|28439.3|0
1652089160000|2022-05-09 09:39:20|28439.12|28439.12|28439.12|28439.12|28439.12|28439.12|28439.12|28439.12|0
1652089180000|2022-05-09 09:39:40|28438.82|28438.82|28427.61|28427.61|28438.82|28438.82|28427.31|28427.31|0
1652089200000|2022-05-09 09:40:00|28434.68|28434.68|28434.98|28434.98|28434.98|28434.98|28434.38|28434.38|0
1652089240000|2022-05-09 09:40:40|28427.91|28427.91|28427.91|28427.91|28427.91|28427.91|28427.91|28427.91|0
1652089250000|2022-05-09 09:40:50|28424.38|28424.38|28424.13|28424.13|28424.38|28424.38|28424.13|28424.13|0
1652089260000|2022-05-09 09:41:00|28423.89|28423.89|28427.31|28427.31|28427.31|28427.31|28423.77|28423.77|0
1652089270000|2022-05-09 09:41:10|28426.1|28426.1|28415.8|28415.8|28426.4|28426.4|28415.8|28415.8|0
1652089280000|2022-05-09 09:41:20|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|0
1652089290000|2022-05-09 09:41:30|28415.8|28415.8|28415.8|28415.8|28415.8|28415.8|28415.8|28415.8|0
1652089300000|2022-05-09 09:41:40|28412.27|28412.27|28397.83|28397.83|28412.27|28412.27|28397.83|28397.83|0
1652089310000|2022-05-09 09:41:50|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|0
1652089340000|2022-05-09 09:42:20|28394.29|28394.29|28394.29|28394.29|28394.29|28394.29|28394.29|28394.29|0
1652089360000|2022-05-09 09:42:40|28397.83|28397.83|28397.83|28397.83|28397.83|28397.83|28397.83|28397.83|0
1652089400000|2022-05-09 09:43:20|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|0
1652089410000|2022-05-09 09:43:30|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|0
1652089440000|2022-05-09 09:44:00|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|0
1652089450000|2022-05-09 09:44:10|28419.09|28419.09|28415.86|28415.86|28419.09|28419.09|28415.86|28415.86|0
1652089460000|2022-05-09 09:44:20|28412.32|28412.32|28412.32|28412.32|28412.32|28412.32|28412.32|28412.32|0
1652089490000|2022-05-09 09:44:50|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|0
1652089520000|2022-05-09 09:45:20|28422.93|28422.93|28415.86|28415.86|28422.93|28422.93|28415.86|28415.86|0
1652089530000|2022-05-09 09:45:30|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|0
1652089550000|2022-05-09 09:45:50|28407.89|28407.89|28385.78|28385.78|28407.89|28407.89|28385.78|28385.78|0
1652089560000|2022-05-09 09:46:00|28382.24|28382.24|28382.24|28382.24|28382.24|28382.24|28382.24|28382.24|0
1652089570000|2022-05-09 09:46:10|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|0
1652089580000|2022-05-09 09:46:20|28375.17|28375.17|28374.93|28374.93|28375.29|28375.29|28374.93|28374.93|0
1652089600000|2022-05-09 09:46:40|28371.4|28371.4|28362.71|28362.71|28371.4|28371.4|28362.71|28362.71|0
1652089610000|2022-05-09 09:46:50|28359.18|28359.18|28359.18|28359.18|28359.18|28359.18|28359.18|28359.18|0
1652089640000|2022-05-09 09:47:20|28341.5|28341.5|28337.97|28337.97|28341.5|28341.5|28337.97|28337.97|0
1652089680000|2022-05-09 09:48:00|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|0
1652089700000|2022-05-09 09:48:20|28337.97|28337.97|28334.43|28334.43|28337.97|28337.97|28334.43|28334.43|0
1652089710000|2022-05-09 09:48:30|28330.9|28330.9|28330.9|28330.9|28330.9|28330.9|28330.9|28330.9|0
1652089730000|2022-05-09 09:48:50|28334.43|28334.43|28334.43|28334.43|28334.43|28334.43|28327.36|28327.36|0
1652089740000|2022-05-09 09:49:00|28337.97|28337.97|28337.97|28337.97|28337.97|28337.97|28337.97|28337.97|0
1652089750000|2022-05-09 09:49:10|28327.36|28327.36|28327.36|28327.36|28327.36|28327.36|28327.36|28327.36|0
1652089780000|2022-05-09 09:49:40|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1652089800000|2022-05-09 09:50:00|28327.06|28327.06|28326.88|28326.88|28327.06|28327.06|28326.46|28326.46|0
1652089810000|2022-05-09 09:50:10|28326.58|28326.58|28333.65|28333.65|28333.65|28333.65|28326.58|28326.58|0
1652089830000|2022-05-09 09:50:30|28337.18|28337.18|28337.18|28337.18|28337.18|28337.18|28337.18|28337.18|0
1652089850000|2022-05-09 09:50:50|28344.25|28344.25|28342.15|28342.15|28344.25|28344.25|28340.72|28340.72|0
1652089860000|2022-05-09 09:51:00|28342.75|28342.75|28343.05|28343.05|28343.05|28343.05|28342.75|28342.75|0
1652089890000|2022-05-09 09:51:30|28357.19|28357.19|28353.66|28353.66|28357.19|28357.19|28353.66|28353.66|0
1652089910000|2022-05-09 09:51:50|28354.26|28354.26|28353.66|28353.66|28354.26|28354.26|28353.66|28353.66|0
1652089990000|2022-05-09 09:53:10|28350.12|28350.12|28356.59|28356.59|28356.59|28356.59|28349.52|28349.52|0
1652090000000|2022-05-09 09:53:20|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|0
1652090010000|2022-05-09 09:53:30|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|0
1652090020000|2022-05-09 09:53:40|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|0
1652090040000|2022-05-09 09:54:00|28349.82|28349.82|28339.22|28339.22|28349.82|28349.82|28339.22|28339.22|0
1652090050000|2022-05-09 09:54:10|28321.54|28321.54|28321.54|28321.54|28321.54|28321.54|28321.54|28321.54|0
1652090070000|2022-05-09 09:54:30|28318.01|28318.01|28314.47|28314.47|28318.01|28318.01|28314.47|28314.47|0
1652090080000|2022-05-09 09:54:40|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|0
1652090090000|2022-05-09 09:54:50|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|0
1652090100000|2022-05-09 09:55:00|28310.94|28310.94|28311.06|28311.06|28311.06|28311.06|28310.94|28310.94|0
1652090110000|2022-05-09 09:55:10|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|0
1652090120000|2022-05-09 09:55:20|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|0
1652090150000|2022-05-09 09:55:50|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|0
1652090160000|2022-05-09 09:56:00|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|0
1652090170000|2022-05-09 09:56:10|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|0
1652090180000|2022-05-09 09:56:20|28299.85|28299.85|28299.85|28299.85|28299.85|28299.85|28299.85|28299.85|0
1652090200000|2022-05-09 09:56:40|28306.92|28306.92|28306.92|28306.92|28306.92|28306.92|28306.92|28306.92|0
1652090220000|2022-05-09 09:57:00|28299.85|28299.85|28292.78|28292.78|28299.85|28299.85|28292.78|28292.78|0
1652090230000|2022-05-09 09:57:10|28289.25|28289.25|28276.86|28276.86|28289.25|28289.25|28273.69|28273.69|0
1652090240000|2022-05-09 09:57:20|28276.98|28276.98|28280.76|28280.76|28280.76|28280.76|28276.98|28276.98|0
1652090250000|2022-05-09 09:57:30|28291.36|28291.36|28287.83|28287.83|28291.36|28291.36|28287.83|28287.83|0
1652090260000|2022-05-09 09:57:40|28277.22|28277.22|28270.88|28270.88|28277.22|28277.22|28267.34|28267.34|0
1652090270000|2022-05-09 09:57:50|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|0
1652090290000|2022-05-09 09:58:10|28278.31|28278.31|28314.56|28314.56|28314.56|28314.56|28278.31|28278.31|0
1652090320000|2022-05-09 09:58:40|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|0
1652090340000|2022-05-09 09:59:00|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|0
1652090390000|2022-05-09 09:59:50|28339|28339|28339|28339|28339|28339|28339|28339|0
1652090400000|2022-05-09 10:00:00|28339.12|28339.12|28339|28339|28339.12|28339.12|28339|28339|0
1652090410000|2022-05-09 10:00:10|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|0
1652090430000|2022-05-09 10:00:30|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|0
1652090440000|2022-05-09 10:00:40|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|0
1652090460000|2022-05-09 10:01:00|28339.06|28339.06|28339.06|28339.06|28339.06|28339.06|28339.06|28339.06|0
1652090480000|2022-05-09 10:01:20|28349.67|28349.67|28349.67|28349.67|28349.67|28349.67|28349.67|28349.67|0
1652090490000|2022-05-09 10:01:30|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|0
1652090500000|2022-05-09 10:01:40|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|0
1652090510000|2022-05-09 10:01:50|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|0
1652090520000|2022-05-09 10:02:00|28334.93|28334.93|28331.39|28331.39|28334.93|28334.93|28331.39|28331.39|0
1652090540000|2022-05-09 10:02:20|28320.79|28320.79|28320.79|28320.79|28320.79|28320.79|28320.79|28320.79|0
1652090550000|2022-05-09 10:02:30|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|0
1652090560000|2022-05-09 10:02:40|28316.95|28316.95|28316.95|28316.95|28316.95|28316.95|28316.95|28316.95|0
1652090580000|2022-05-09 10:03:00|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|0
1652090590000|2022-05-09 10:03:10|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|0
1652090610000|2022-05-09 10:03:30|28328.46|28328.46|28321.39|28321.39|28328.46|28328.46|28321.39|28321.39|0
1652090620000|2022-05-09 10:03:40|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|0
1652090630000|2022-05-09 10:03:50|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|0
1652090650000|2022-05-09 10:04:10|28324.92|28324.92|28317.85|28317.85|28324.92|28324.92|28317.85|28317.85|0
1652090660000|2022-05-09 10:04:20|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|0
1652090680000|2022-05-09 10:04:40|28317.85|28317.85|28325.22|28325.22|28325.22|28325.22|28317.85|28317.85|0
1652090690000|2022-05-09 10:04:50|28328.76|28328.76|28329.36|28329.36|28329.36|28329.36|28328.76|28328.76|0
1652090700000|2022-05-09 10:05:00|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|0
1652090710000|2022-05-09 10:05:10|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|0
1652090730000|2022-05-09 10:05:30|28332.9|28332.9|28332.9|28332.9|28332.9|28332.9|28332.9|28332.9|0
1652090740000|2022-05-09 10:05:40|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|0
1652090780000|2022-05-09 10:06:20|28330.59|28330.59|28344.73|28344.73|28344.73|28344.73|28330.59|28330.59|0
1652090790000|2022-05-09 10:06:30|28337.66|28337.66|28341.2|28341.2|28341.2|28341.2|28337.66|28337.66|0
1652090800000|2022-05-09 10:06:40|28337.66|28337.66|28337.66|28337.66|28337.66|28337.66|28337.66|28337.66|0
1652090810000|2022-05-09 10:06:50|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|0
1652090820000|2022-05-09 10:07:00|28347.86|28347.86|28340.79|28340.79|28347.86|28347.86|28340.79|28340.79|0
1652090830000|2022-05-09 10:07:10|28344.32|28344.32|28344.32|28344.32|28344.32|28344.32|28344.32|28344.32|0
1652090850000|2022-05-09 10:07:30|28358.46|28358.46|28354.93|28354.93|28358.46|28358.46|28354.93|28354.93|0
1652090860000|2022-05-09 10:07:40|28347.86|28347.86|28347.86|28347.86|28348.16|28348.16|28347.86|28347.86|0
1652090870000|2022-05-09 10:07:50|28347.98|28347.98|28355.35|28355.35|28355.35|28355.35|28347.98|28347.98|0
1652090880000|2022-05-09 10:08:00|28355.65|28355.65|28355.89|28355.89|28355.89|28355.89|28355.65|28355.65|0
1652090890000|2022-05-09 10:08:10|28345.29|28345.29|28341.75|28341.75|28348.82|28348.82|28338.22|28338.22|0
1652090900000|2022-05-09 10:08:20|28338.22|28338.22|28341.75|28341.75|28341.75|28341.75|28338.22|28338.22|0
1652090910000|2022-05-09 10:08:30|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|0
1652090920000|2022-05-09 10:08:40|28341.75|28341.75|28334.68|28334.68|28341.75|28341.75|28334.68|28334.68|0
1652090930000|2022-05-09 10:08:50|28327.61|28327.61|28324.2|28324.2|28327.97|28327.97|28324.2|28324.2|0
1652090940000|2022-05-09 10:09:00|28320.66|28320.66|28327.73|28327.73|28327.73|28327.73|28320.66|28320.66|0
1652090990000|2022-05-09 10:09:50|28325.63|28325.63|28322.09|28322.09|28325.63|28325.63|28322.09|28322.09|0
1652091000000|2022-05-09 10:10:00|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|0
1652091040000|2022-05-09 10:10:40|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|0
1652091050000|2022-05-09 10:10:50|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|0
1652091070000|2022-05-09 10:11:10|28318.15|28318.15|28314.92|28314.92|28318.15|28318.15|28314.61|28314.61|0
1652091080000|2022-05-09 10:11:20|28307.85|28307.85|28318.45|28318.45|28318.45|28318.45|28307.85|28307.85|0
1652091090000|2022-05-09 10:11:30|28325.52|28325.52|28321.99|28321.99|28325.52|28325.52|28321.99|28321.99|0
1652091100000|2022-05-09 10:11:40|28314.92|28314.92|28314.92|28314.92|28314.92|28314.92|28314.92|28314.92|0
1652091110000|2022-05-09 10:11:50|28307.85|28307.85|28307.85|28307.85|28307.85|28307.85|28307.85|28307.85|0
1652091130000|2022-05-09 10:12:10|28304.31|28304.31|28304.31|28304.31|28304.31|28304.31|28304.31|28304.31|0
1652091140000|2022-05-09 10:12:20|28297.24|28297.24|28290.17|28290.17|28297.24|28297.24|28290.17|28290.17|0
1652091150000|2022-05-09 10:12:30|28279.57|28279.57|28286.23|28286.23|28286.23|28286.23|28279.16|28279.16|0
1652091200000|2022-05-09 10:13:20|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|0
1652091230000|2022-05-09 10:13:50|28279.16|28279.16|28267.65|28267.65|28279.16|28279.16|28267.65|28267.65|0
1652091240000|2022-05-09 10:14:00|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|0
1652091270000|2022-05-09 10:14:30|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|0
1652091280000|2022-05-09 10:14:40|28264.01|28264.01|28264.01|28264.01|28264.01|28264.01|28264.01|28264.01|0
1652091290000|2022-05-09 10:14:50|28267.54|28267.54|28271.08|28271.08|28274.61|28274.61|28267.54|28267.54|0
1652091300000|2022-05-09 10:15:00|28274.61|28274.61|28267.54|28267.54|28274.61|28274.61|28267.54|28267.54|0
1652091310000|2022-05-09 10:15:10|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|0
1652091320000|2022-05-09 10:15:20|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|0
1652091350000|2022-05-09 10:15:50|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|0
1652091360000|2022-05-09 10:16:00|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|0
1652091380000|2022-05-09 10:16:20|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|0
1652091410000|2022-05-09 10:16:50|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|0
1652091420000|2022-05-09 10:17:00|28292.29|28292.29|28302.59|28302.59|28302.59|28302.59|28291.99|28291.99|0
1652091440000|2022-05-09 10:17:20|28291.99|28291.99|28288.45|28288.45|28291.99|28291.99|28288.45|28288.45|0
1652091450000|2022-05-09 10:17:30|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|0
1652091460000|2022-05-09 10:17:40|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|0
1652091490000|2022-05-09 10:18:10|28298.75|28298.75|28298.75|28298.75|28298.75|28298.75|28298.75|28298.75|0
1652091500000|2022-05-09 10:18:20|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|0
1652091540000|2022-05-09 10:19:00|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|0
1652091550000|2022-05-09 10:19:10|28291.68|28291.68|28288.15|28288.15|28291.68|28291.68|28288.15|28288.15|0
1652091560000|2022-05-09 10:19:20|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|0
1652091570000|2022-05-09 10:19:30|28277.55|28277.55|28266.94|28266.94|28277.55|28277.55|28266.94|28266.94|0
1652091590000|2022-05-09 10:19:50|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|0
1652091600000|2022-05-09 10:20:00|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|0
1652091640000|2022-05-09 10:20:40|28271.08|28271.08|28270.17|28270.17|28271.08|28271.08|28270.17|28270.17|0
1652091650000|2022-05-09 10:20:50|28263.11|28263.11|28263.11|28263.11|28263.11|28263.11|28263.11|28263.11|0
1652091660000|2022-05-09 10:21:00|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|0
1652091710000|2022-05-09 10:21:50|28259.27|28259.27|28251.79|28251.79|28259.27|28259.27|28251.79|28251.79|0
1652091720000|2022-05-09 10:22:00|28252.61|28252.61|28256.55|28256.55|28263.62|28263.62|28252.61|28252.61|0
1652091730000|2022-05-09 10:22:10|28253.02|28253.02|28253.02|28253.02|28253.02|28253.02|28253.02|28253.02|0
1652091740000|2022-05-09 10:22:20|28256.55|28256.55|28260.09|28260.09|28260.09|28260.09|28256.55|28256.55|0
1652091750000|2022-05-09 10:22:30|28249.48|28249.48|28245.35|28245.35|28249.48|28249.48|28245.35|28245.35|0
1652091760000|2022-05-09 10:22:40|28245.11|28245.11|28245.41|28245.41|28245.41|28245.41|28245.11|28245.11|0
1652091770000|2022-05-09 10:22:50|28256.01|28256.01|28256.01|28256.01|28256.01|28256.01|28256.01|28256.01|0
1652091780000|2022-05-09 10:23:00|28245.41|28245.41|28241.27|28241.27|28245.41|28245.41|28240.97|28240.97|0
1652091790000|2022-05-09 10:23:10|28237.74|28237.74|28237.14|28237.14|28237.74|28237.74|28237.14|28237.14|0
1652091800000|2022-05-09 10:23:20|28237.44|28237.44|28233.3|28233.3|28237.44|28237.44|28233.3|28233.3|0
1652091810000|2022-05-09 10:23:30|28233.9|28233.9|28237.37|28237.37|28237.74|28237.74|28233.9|28233.9|0
1652091830000|2022-05-09 10:23:50|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|0
1652091840000|2022-05-09 10:24:00|28237.07|28237.07|28236.18|28236.18|28237.07|28237.07|28236.18|28236.18|0
1652091860000|2022-05-09 10:24:20|28250.32|28250.32|28257.39|28257.39|28257.39|28257.39|28250.32|28250.32|0
1652091870000|2022-05-09 10:24:30|28264.46|28264.46|28260.62|28260.62|28264.46|28264.46|28260.62|28260.62|0
1652091890000|2022-05-09 10:24:50|28260.32|28260.32|28270.33|28270.33|28270.33|28270.33|28259.72|28259.72|0
1652091900000|2022-05-09 10:25:00|28266.79|28266.79|28273.86|28273.86|28273.86|28273.86|28266.79|28266.79|0
1652091910000|2022-05-09 10:25:10|28272.96|28272.96|28273.56|28273.56|28273.56|28273.56|28272.96|28272.96|0
1652091920000|2022-05-09 10:25:20|28275.36|28275.36|28289.8|28289.8|28289.8|28289.8|28275.36|28275.36|0
1652091930000|2022-05-09 10:25:30|28289.5|28289.5|28285.07|28285.07|28289.5|28289.5|28285.07|28285.07|0
1652091940000|2022-05-09 10:25:40|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|0
1652091960000|2022-05-09 10:26:00|28281.77|28281.77|28288.84|28288.84|28288.84|28288.84|28281.77|28281.77|0
1652091970000|2022-05-09 10:26:10|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|0
1652091980000|2022-05-09 10:26:20|28281.47|28281.47|28283.58|28283.58|28283.58|28283.58|28281.47|28281.47|0
1652091990000|2022-05-09 10:26:30|28284.18|28284.18|28283.58|28283.58|28284.18|28284.18|28283.58|28283.58|0
1652092000000|2022-05-09 10:26:40|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|0
1652092010000|2022-05-09 10:26:50|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|0
1652092020000|2022-05-09 10:27:00|28294.89|28294.89|28285.11|28285.11|28295.71|28295.71|28285.11|28285.11|0
1652092040000|2022-05-09 10:27:20|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|0
1652092050000|2022-05-09 10:27:30|28274.5|28274.5|28249.04|28249.04|28274.5|28274.5|28245.5|28245.5|0
1652092090000|2022-05-09 10:28:10|28259.64|28259.64|28252.57|28252.57|28259.64|28259.64|28252.57|28252.57|0
1652092100000|2022-05-09 10:28:20|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|0
1652092130000|2022-05-09 10:28:50|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|0
1652092140000|2022-05-09 10:29:00|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1652092150000|2022-05-09 10:29:10|28259.94|28259.94|28259.94|28259.94|28259.94|28259.94|28259.94|28259.94|0
1652092160000|2022-05-09 10:29:20|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|0
1652092180000|2022-05-09 10:29:40|28256.41|28256.41|28252.87|28252.87|28256.41|28256.41|28252.87|28252.87|0
1652092190000|2022-05-09 10:29:50|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|0
1652092210000|2022-05-09 10:30:10|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|0
1652092230000|2022-05-09 10:30:30|28239.03|28239.03|28227.83|28227.83|28239.03|28239.03|28227.83|28227.83|0
1652092240000|2022-05-09 10:30:40|28227.71|28227.71|28224.17|28224.17|28227.71|28227.71|28224.17|28224.17|0
1652092250000|2022-05-09 10:30:50|28223.87|28223.87|28224.17|28224.17|28224.17|28224.17|28223.87|28223.87|0
1652092260000|2022-05-09 10:31:00|28220.64|28220.64|28220.03|28220.03|28223.57|28223.57|28220.03|28220.03|0
1652092270000|2022-05-09 10:31:10|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|0
1652092280000|2022-05-09 10:31:20|28209.43|28209.43|28205.59|28205.59|28209.43|28209.43|28198.52|28198.52|0
1652092290000|2022-05-09 10:31:30|28209.13|28209.13|28205.23|28205.23|28209.13|28209.13|28204.41|28204.41|0
1652092310000|2022-05-09 10:31:50|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|0
1652092320000|2022-05-09 10:32:00|28212.18|28212.18|28205.11|28205.11|28212.18|28212.18|28205.11|28205.11|0
1652092330000|2022-05-09 10:32:10|28212.18|28212.18|28201.58|28201.58|28212.18|28212.18|28201.17|28201.17|0
1652092340000|2022-05-09 10:32:20|28198.04|28198.04|28187.85|28187.85|28198.45|28198.45|28187.85|28187.85|0
1652092350000|2022-05-09 10:32:30|28184.31|28184.31|28180.78|28180.78|28184.31|28184.31|28180.78|28180.78|0
1652092360000|2022-05-09 10:32:40|28180.48|28180.48|28173.41|28173.41|28180.48|28180.48|28173.41|28173.41|0
1652092370000|2022-05-09 10:32:50|28173.11|28173.11|28162.8|28162.8|28173.41|28173.41|28162.8|28162.8|0
1652092380000|2022-05-09 10:33:00|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|0
1652092390000|2022-05-09 10:33:10|28148.66|28148.66|28130.17|28130.17|28148.66|28148.66|28130.17|28130.17|0
1652092400000|2022-05-09 10:33:20|28133.7|28133.7|28122.2|28122.2|28133.7|28133.7|28115.13|28115.13|0
1652092410000|2022-05-09 10:33:30|28118.66|28118.66|28143.41|28143.41|28143.41|28143.41|28118.66|28118.66|0
1652092440000|2022-05-09 10:34:00|28136.34|28136.34|28143.41|28143.41|28143.41|28143.41|28136.34|28136.34|0
1652092450000|2022-05-09 10:34:10|28146.94|28146.94|28144.23|28144.23|28151.3|28151.3|28144.23|28144.23|0
1652092460000|2022-05-09 10:34:20|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|0
1652092470000|2022-05-09 10:34:30|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|0
1652092480000|2022-05-09 10:34:40|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|0
1652092490000|2022-05-09 10:34:50|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|0
1652092510000|2022-05-09 10:35:10|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|0
1652092520000|2022-05-09 10:35:20|28133.5|28133.5|28133.62|28133.62|28133.62|28133.62|28133.5|28133.5|0
1652092540000|2022-05-09 10:35:40|28140.69|28140.69|28133.62|28133.62|28140.69|28140.69|28133.62|28133.62|0
1652092550000|2022-05-09 10:35:50|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|0
1652092560000|2022-05-09 10:36:00|28140.81|28140.81|28140.69|28140.69|28140.81|28140.81|28140.69|28140.69|0
1652092570000|2022-05-09 10:36:10|28133.62|28133.62|28130.09|28130.09|28133.62|28133.62|28130.09|28130.09|0
1652092580000|2022-05-09 10:36:20|28140.69|28140.69|28137.16|28137.16|28140.69|28140.69|28137.16|28137.16|0
1652092590000|2022-05-09 10:36:30|28144.23|28144.23|28144.23|28144.23|28144.23|28144.23|28144.23|28144.23|0
1652092600000|2022-05-09 10:36:40|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|0
1652092610000|2022-05-09 10:36:50|28140.39|28140.39|28140.39|28140.39|28140.39|28140.39|28140.39|28140.39|0
1652092620000|2022-05-09 10:37:00|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|0
1652092640000|2022-05-09 10:37:20|28143.62|28143.62|28136.55|28136.55|28143.62|28143.62|28136.55|28136.55|0
1652092650000|2022-05-09 10:37:30|28125.95|28125.95|28111.81|28111.81|28125.95|28125.95|28111.81|28111.81|0
1652092660000|2022-05-09 10:37:40|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|0
1652092690000|2022-05-09 10:38:10|28115.35|28115.35|28115.35|28115.35|28115.35|28115.35|28115.35|28115.35|0
1652092700000|2022-05-09 10:38:20|28108.28|28108.28|28104.14|28104.14|28108.28|28108.28|28103.54|28103.54|0
1652092710000|2022-05-09 10:38:30|28100.6|28100.6|28097.07|28097.07|28100.6|28100.6|28097.07|28097.07|0
1652092720000|2022-05-09 10:38:40|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|0
1652092730000|2022-05-09 10:38:50|28097.07|28097.07|28096.17|28096.17|28097.07|28097.07|28096.17|28096.17|0
1652092750000|2022-05-09 10:39:10|28099.7|28099.7|28103.24|28103.24|28103.24|28103.24|28099.7|28099.7|0
1652092760000|2022-05-09 10:39:20|28102.64|28102.64|28099.1|28099.1|28102.64|28102.64|28099.1|28099.1|0
1652092770000|2022-05-09 10:39:30|28098.28|28098.28|28102.23|28102.23|28102.23|28102.23|28098.28|28098.28|0
1652092790000|2022-05-09 10:39:50|28109.3|28109.3|28115.77|28115.77|28115.77|28115.77|28108.7|28108.7|0
1652092800000|2022-05-09 10:40:00|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|0
1652092810000|2022-05-09 10:40:10|28115.77|28115.77|28116.07|28116.07|28116.07|28116.07|28115.77|28115.77|0
1652092830000|2022-05-09 10:40:30|28112.53|28112.53|28115.17|28115.17|28115.17|28115.17|28108.1|28108.1|0
1652092840000|2022-05-09 10:40:40|28116.07|28116.07|28116.67|28116.67|28116.97|28116.97|28116.07|28116.07|0
1652092850000|2022-05-09 10:40:50|28113.13|28113.13|28109.6|28109.6|28113.13|28113.13|28109.6|28109.6|0
1652092860000|2022-05-09 10:41:00|28113.13|28113.13|28113.13|28113.13|28113.13|28113.13|28113.13|28113.13|0
1652092870000|2022-05-09 10:41:10|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|0
1652092890000|2022-05-09 10:41:30|28117.27|28117.27|28117.27|28117.27|28117.27|28117.27|28117.27|28117.27|0
1652092940000|2022-05-09 10:42:20|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|0
1652092970000|2022-05-09 10:42:50|28120.8|28120.8|28120.8|28120.8|28120.8|28120.8|28120.8|28120.8|0
1652092980000|2022-05-09 10:43:00|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|0
1652092990000|2022-05-09 10:43:10|28106.66|28106.66|28106.06|28106.06|28106.66|28106.66|28106.06|28106.06|0
1652093010000|2022-05-09 10:43:30|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|0
1652093020000|2022-05-09 10:43:40|28112.83|28112.83|28112.83|28112.83|28112.83|28112.83|28112.83|28112.83|0
1652093030000|2022-05-09 10:43:50|28112.53|28112.53|28112.53|28112.53|28112.53|28112.53|28112.53|28112.53|0
1652093040000|2022-05-09 10:44:00|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|0
1652093050000|2022-05-09 10:44:10|28111.33|28111.33|28111.93|28111.93|28111.93|28111.93|28111.33|28111.33|0
1652093060000|2022-05-09 10:44:20|28115.47|28115.47|28111.93|28111.93|28115.47|28115.47|28111.93|28111.93|0
1652093080000|2022-05-09 10:44:40|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|0
1652093090000|2022-05-09 10:44:50|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|0
1652093100000|2022-05-09 10:45:00|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|0
1652093120000|2022-05-09 10:45:20|28119|28119|28115.47|28115.47|28119|28119|28115.47|28115.47|0
1652093130000|2022-05-09 10:45:30|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|0
1652093140000|2022-05-09 10:45:40|28112.53|28112.53|28112.23|28112.23|28112.53|28112.53|28112.23|28112.23|0
1652093160000|2022-05-09 10:46:00|28110.46|28110.46|28111.07|28111.07|28111.07|28111.07|28110.46|28110.46|0
1652093180000|2022-05-09 10:46:20|28109.3|28109.3|28102.23|28102.23|28109.3|28109.3|28102.23|28102.23|0
1652093190000|2022-05-09 10:46:30|28104|28104|28104|28104|28104|28104|28104|28104|0
1652093210000|2022-05-09 10:46:50|28104.72|28104.72|28104.6|28104.6|28104.72|28104.72|28104.6|28104.6|0
1652093220000|2022-05-09 10:47:00|28102.83|28102.83|28095.76|28095.76|28102.83|28102.83|28095.76|28095.76|0
1652093240000|2022-05-09 10:47:20|28094|28094|28094|28094|28094|28094|28094|28094|0
1652093250000|2022-05-09 10:47:30|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|28092.23|28092.23|0
1652093260000|2022-05-09 10:47:40|28099.3|28099.3|28092.23|28092.23|28099.3|28099.3|28092.23|28092.23|0
1652093270000|2022-05-09 10:47:50|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|0
1652093280000|2022-05-09 10:48:00|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|0
1652093300000|2022-05-09 10:48:20|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|0
1652093320000|2022-05-09 10:48:40|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|0
1652093330000|2022-05-09 10:48:50|28081.92|28081.92|28078.39|28078.39|28081.92|28081.92|28078.39|28078.39|0
1652093340000|2022-05-09 10:49:00|28079.29|28079.29|28086.36|28086.36|28086.36|28086.36|28075.76|28075.76|0
1652093350000|2022-05-09 10:49:10|28089.9|28089.9|28090.72|28090.72|28090.72|28090.72|28089.9|28089.9|0
1652093360000|2022-05-09 10:49:20|28091.13|28091.13|28091.13|28091.13|28091.13|28091.13|28091.13|28091.13|0
1652093370000|2022-05-09 10:49:30|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|0
1652093380000|2022-05-09 10:49:40|28087.59|28087.59|28091.13|28091.13|28091.13|28091.13|28087.59|28087.59|0
1652093390000|2022-05-09 10:49:50|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|0
1652093400000|2022-05-09 10:50:00|28083.82|28083.82|28083.82|28083.82|28087.35|28087.35|28083.82|28083.82|0
1652093410000|2022-05-09 10:50:10|28087.35|28087.35|28087.35|28087.35|28090.89|28090.89|28087.35|28087.35|0
1652093420000|2022-05-09 10:50:20|28090.96|28090.96|28090.96|28090.96|28090.96|28090.96|28090.96|28090.96|0
1652093440000|2022-05-09 10:50:40|28087.42|28087.42|28080.35|28080.35|28087.42|28087.42|28080.35|28080.35|0
1652093460000|2022-05-09 10:51:00|28069.75|28069.75|28066.21|28066.21|28069.75|28069.75|28066.21|28066.21|0
1652093470000|2022-05-09 10:51:10|28062.68|28062.68|28059.14|28059.14|28062.68|28062.68|28059.14|28059.14|0
1652093480000|2022-05-09 10:51:20|28058.24|28058.24|28037.03|28037.03|28058.24|28058.24|28033.5|28033.5|0
1652093490000|2022-05-09 10:51:30|28040.57|28040.57|28033.5|28033.5|28040.57|28040.57|28033.5|28033.5|0
1652093500000|2022-05-09 10:51:40|28029.96|28029.96|28033.5|28033.5|28033.5|28033.5|28029.96|28029.96|0
1652093520000|2022-05-09 10:52:00|28029.96|28029.96|28023.49|28023.49|28029.96|28029.96|28022.89|28022.89|0
1652093530000|2022-05-09 10:52:10|28034.1|28034.1|28034.1|28034.1|28037.63|28037.63|28034.1|28034.1|0
1652093540000|2022-05-09 10:52:20|28027.03|28027.03|28027.03|28027.03|28027.03|28027.03|28027.03|28027.03|0
1652093550000|2022-05-09 10:52:30|28023.49|28023.49|28019.96|28019.96|28023.49|28023.49|28019.96|28019.96|0
1652093570000|2022-05-09 10:52:50|28016.42|28016.42|28017.02|28017.02|28017.02|28017.02|28016.42|28016.42|0
1652093580000|2022-05-09 10:53:00|28009.95|28009.95|28013.49|28013.49|28013.49|28013.49|28009.95|28009.95|0
1652093590000|2022-05-09 10:53:10|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|0
1652093610000|2022-05-09 10:53:30|28024.09|28024.09|28020.56|28020.56|28024.09|28024.09|28020.56|28020.56|0
1652093620000|2022-05-09 10:53:40|28031.16|28031.16|28045.71|28045.71|28045.71|28045.71|28031.16|28031.16|0
1652093640000|2022-05-09 10:54:00|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|0
1652093660000|2022-05-09 10:54:20|28049.01|28049.01|28048.76|28048.76|28049.01|28049.01|28048.76|28048.76|0
1652093670000|2022-05-09 10:54:30|28055.83|28055.83|28066.44|28066.44|28066.44|28066.44|28055.83|28055.83|0
1652093680000|2022-05-09 10:54:40|28068.84|28068.84|28076.51|28076.51|28083.58|28083.58|28068.84|28068.84|0
1652093690000|2022-05-09 10:54:50|28075.61|28075.61|28068.54|28068.54|28075.61|28075.61|28068.54|28068.54|0
1652093710000|2022-05-09 10:55:10|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1652093730000|2022-05-09 10:55:30|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|0
1652093750000|2022-05-09 10:55:50|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|0
1652093760000|2022-05-09 10:56:00|28090.65|28090.65|28090.65|28090.65|28090.65|28090.65|28090.65|28090.65|0
1652093770000|2022-05-09 10:56:10|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|0
1652093790000|2022-05-09 10:56:30|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|0
1652093800000|2022-05-09 10:56:40|28090.35|28090.35|28086.82|28086.82|28090.35|28090.35|28086.82|28086.82|0
1652093810000|2022-05-09 10:56:50|28085.31|28085.31|28071.18|28071.18|28085.31|28085.31|28071.18|28071.18|0
1652093820000|2022-05-09 10:57:00|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1652093830000|2022-05-09 10:57:10|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|0
1652093860000|2022-05-09 10:57:40|28053.5|28053.5|28046.19|28046.19|28053.5|28053.5|28046.19|28046.19|0
1652093870000|2022-05-09 10:57:50|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|0
1652093880000|2022-05-09 10:58:00|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1652093890000|2022-05-09 10:58:10|28053.56|28053.56|28042.95|28042.95|28053.56|28053.56|28042.95|28042.95|0
1652093900000|2022-05-09 10:58:20|28053.56|28053.56|28054.46|28054.46|28054.46|28054.46|28053.56|28053.56|0
1652093920000|2022-05-09 10:58:40|28058|28058|28058|28058|28058|28058|28058|28058|0
1652093940000|2022-05-09 10:59:00|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|0
1652093950000|2022-05-09 10:59:10|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|0
1652093960000|2022-05-09 10:59:20|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|0
1652093970000|2022-05-09 10:59:30|28047.39|28047.39|28050.93|28050.93|28054.46|28054.46|28047.39|28047.39|0
1652093980000|2022-05-09 10:59:40|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|0
1652094000000|2022-05-09 11:00:00|28061.53|28061.53|28058|28058|28061.53|28061.53|28058|28058|0
1652094020000|2022-05-09 11:00:20|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|0
1652094030000|2022-05-09 11:00:30|28068.3|28068.3|28068.3|28068.3|28068.3|28068.3|28068.3|28068.3|0
1652094050000|2022-05-09 11:00:50|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|0
1652094070000|2022-05-09 11:01:10|28058|28058|28061.53|28061.53|28061.53|28061.53|28054.46|28054.46|0
1652094080000|2022-05-09 11:01:20|28054.46|28054.46|28047.39|28047.39|28054.46|28054.46|28047.39|28047.39|0
1652094090000|2022-05-09 11:01:30|28043.86|28043.86|28036.79|28036.79|28043.86|28043.86|28036.79|28036.79|0
1652094100000|2022-05-09 11:01:40|28040.32|28040.32|28040.32|28040.32|28043.86|28043.86|28040.32|28040.32|0
1652094110000|2022-05-09 11:01:50|28039.91|28039.91|28039.61|28039.61|28044.05|28044.05|28036.38|28036.38|0
1652094120000|2022-05-09 11:02:00|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|0
1652094140000|2022-05-09 11:02:20|28043.15|28043.15|28046.68|28046.68|28046.68|28046.68|28043.15|28043.15|0
1652094150000|2022-05-09 11:02:30|28050.22|28050.22|28054.05|28054.05|28057.28|28057.28|28050.22|28050.22|0
1652094160000|2022-05-09 11:02:40|28057.59|28057.59|28082.69|28082.69|28082.69|28082.69|28054.05|28054.05|0
1652094170000|2022-05-09 11:02:50|28084.19|28084.19|28084.8|28084.8|28084.8|28084.8|28084.19|28084.19|0
1652094180000|2022-05-09 11:03:00|28077.73|28077.73|28074.19|28074.19|28077.73|28077.73|28074.19|28074.19|0
1652094210000|2022-05-09 11:03:30|28075.69|28075.69|28087.5|28087.5|28087.8|28087.8|28075.69|28075.69|0
1652094220000|2022-05-09 11:03:40|28087.2|28087.2|28083.66|28083.66|28087.2|28087.2|28083.66|28083.66|0
1652094230000|2022-05-09 11:03:50|28082.46|28082.46|28078.93|28078.93|28082.46|28082.46|28078.93|28078.93|0
1652094250000|2022-05-09 11:04:10|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|0
1652094260000|2022-05-09 11:04:20|28076.29|28076.29|28076.29|28076.29|28076.29|28076.29|28076.29|28076.29|0
1652094280000|2022-05-09 11:04:40|28083.36|28083.36|28083.36|28083.36|28083.36|28083.36|28083.36|28083.36|0
1652094300000|2022-05-09 11:05:00|28086.9|28086.9|28090.73|28090.73|28090.73|28090.73|28086.9|28086.9|0
1652094320000|2022-05-09 11:05:20|28097.8|28097.8|28097.8|28097.8|28097.8|28097.8|28097.8|28097.8|0
1652094350000|2022-05-09 11:05:50|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|0
1652094370000|2022-05-09 11:06:10|28104.87|28104.87|28105.47|28105.47|28105.47|28105.47|28104.87|28104.87|0
1652094390000|2022-05-09 11:06:30|28101.94|28101.94|28105.47|28105.47|28105.47|28105.47|28101.94|28101.94|0
1652094400000|2022-05-09 11:06:40|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|0
1652094430000|2022-05-09 11:07:10|28087.8|28087.8|28084.26|28084.26|28087.8|28087.8|28084.26|28084.26|0
1652094440000|2022-05-09 11:07:20|28087.8|28087.8|28087.8|28087.8|28087.8|28087.8|28087.8|28087.8|0
1652094460000|2022-05-09 11:07:40|28084.26|28084.26|28084.26|28084.26|28084.26|28084.26|28084.26|28084.26|0
1652094470000|2022-05-09 11:07:50|28080.73|28080.73|28080.73|28080.73|28080.73|28080.73|28080.73|28080.73|0
1652094480000|2022-05-09 11:08:00|28094.87|28094.87|28091.33|28091.33|28094.87|28094.87|28084.26|28084.26|0
1652094490000|2022-05-09 11:08:10|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|0
1652094500000|2022-05-09 11:08:20|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|0
1652094510000|2022-05-09 11:08:30|28084.44|28084.44|28088.82|28088.82|28092.11|28092.11|28084.44|28084.44|0
1652094520000|2022-05-09 11:08:40|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|0
1652094540000|2022-05-09 11:09:00|28085.17|28085.17|28085.17|28085.17|28085.17|28085.17|28085.17|28085.17|0
1652094550000|2022-05-09 11:09:10|28092.24|28092.24|28092.54|28092.54|28092.54|28092.54|28092.24|28092.24|0
1652094560000|2022-05-09 11:09:20|28085.47|28085.47|28089|28089|28089|28089|28085.47|28085.47|0
1652094570000|2022-05-09 11:09:30|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|0
1652094580000|2022-05-09 11:09:40|28096.67|28096.67|28096.67|28096.67|28096.67|28096.67|28096.67|28096.67|0
1652094600000|2022-05-09 11:10:00|28100.21|28100.21|28100.51|28100.51|28100.51|28100.51|28100.21|28100.21|0
1652094610000|2022-05-09 11:10:10|28100.21|28100.21|28111.41|28111.41|28111.41|28111.41|28100.21|28100.21|0
1652094650000|2022-05-09 11:10:50|28107.88|28107.88|28092.84|28092.84|28107.88|28107.88|28092.84|28092.84|0
1652094660000|2022-05-09 11:11:00|28092.72|28092.72|28089.18|28089.18|28092.72|28092.72|28089.18|28089.18|0
1652094670000|2022-05-09 11:11:10|28085.65|28085.65|28089.18|28089.18|28089.18|28089.18|28085.65|28085.65|0
1652094680000|2022-05-09 11:11:20|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|0
1652094710000|2022-05-09 11:11:50|28089.18|28089.18|28089.18|28089.18|28089.18|28089.18|28089.18|28089.18|0
1652094740000|2022-05-09 11:12:20|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|0
1652094760000|2022-05-09 11:12:40|28085.95|28085.95|28086.25|28086.25|28086.25|28086.25|28085.95|28085.95|0
1652094770000|2022-05-09 11:12:50|28093.32|28093.32|28093.44|28093.44|28093.44|28093.44|28093.32|28093.32|0
1652094780000|2022-05-09 11:13:00|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|0
1652094790000|2022-05-09 11:13:10|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|0
1652094800000|2022-05-09 11:13:20|28089.6|28089.6|28089.6|28089.6|28089.6|28089.6|28089.6|28089.6|0
1652094810000|2022-05-09 11:13:30|28082.53|28082.53|28082.53|28082.53|28082.53|28082.53|28075.46|28075.46|0
1652094820000|2022-05-09 11:13:40|28079|28079|28079|28079|28079|28079|28079|28079|0
1652094830000|2022-05-09 11:13:50|28089.6|28089.6|28090.5|28090.5|28090.5|28090.5|28089.6|28089.6|0
1652094840000|2022-05-09 11:14:00|28097.57|28097.57|28090.5|28090.5|28097.57|28097.57|28090.5|28090.5|0
1652094860000|2022-05-09 11:14:20|28083.43|28083.43|28079.9|28079.9|28083.43|28083.43|28079.9|28079.9|0
1652094870000|2022-05-09 11:14:30|28076.36|28076.36|28079.9|28079.9|28079.9|28079.9|28076.36|28076.36|0
1652094920000|2022-05-09 11:15:20|28076.36|28076.36|28079.9|28079.9|28079.9|28079.9|28076.36|28076.36|0
1652094940000|2022-05-09 11:15:40|28076.36|28076.36|28076.36|28076.36|28076.36|28076.36|28076.36|28076.36|0
1652094960000|2022-05-09 11:16:00|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1652094980000|2022-05-09 11:16:20|28086.97|28086.97|28079.9|28079.9|28086.97|28086.97|28079.9|28079.9|0
1652095010000|2022-05-09 11:16:50|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|0
1652095030000|2022-05-09 11:17:10|28076.06|28076.06|28075.76|28075.76|28076.06|28076.06|28072.53|28072.53|0
1652095040000|2022-05-09 11:17:20|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|0
1652095070000|2022-05-09 11:17:50|28068.57|28068.57|28065.04|28065.04|28068.57|28068.57|28065.04|28065.04|0
1652095080000|2022-05-09 11:18:00|28064.74|28064.74|28067.97|28067.97|28068.27|28068.27|28064.74|28064.74|0
1652095090000|2022-05-09 11:18:10|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|0
1652095100000|2022-05-09 11:18:20|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|0
1652095110000|2022-05-09 11:18:30|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|0
1652095120000|2022-05-09 11:18:40|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|0
1652095140000|2022-05-09 11:19:00|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|0
1652095180000|2022-05-09 11:19:40|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|0
1652095200000|2022-05-09 11:20:00|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|0
1652095210000|2022-05-09 11:20:10|28064.14|28064.14|28071.21|28071.21|28071.21|28071.21|28060.6|28060.6|0
1652095240000|2022-05-09 11:20:40|28071.51|28071.51|28071.51|28071.51|28071.51|28071.51|28071.51|28071.51|0
1652095250000|2022-05-09 11:20:50|28067.97|28067.97|28057.37|28057.37|28067.97|28067.97|28057.37|28057.37|0
1652095260000|2022-05-09 11:21:00|28064.44|28064.44|28057.37|28057.37|28064.44|28064.44|28057.37|28057.37|0
1652095270000|2022-05-09 11:21:10|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|0
1652095280000|2022-05-09 11:21:20|28050.3|28050.3|28053.83|28053.83|28053.83|28053.83|28050.3|28050.3|0
1652095300000|2022-05-09 11:21:40|28050.3|28050.3|28050.3|28050.3|28050.3|28050.3|28050.3|28050.3|0
1652095310000|2022-05-09 11:21:50|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|0
1652095320000|2022-05-09 11:22:00|28052.57|28052.57|28060.54|28060.54|28060.54|28060.54|28052.57|28052.57|0
1652095330000|2022-05-09 11:22:10|28060.3|28060.3|28078.7|28078.7|28078.7|28078.7|28060.3|28060.3|0
1652095340000|2022-05-09 11:22:20|28079.11|28079.11|28075.57|28075.57|28080.87|28080.87|28075.57|28075.57|0
1652095350000|2022-05-09 11:22:30|28075.45|28075.45|28075.45|28075.45|28075.45|28075.45|28075.45|28075.45|0
1652095360000|2022-05-09 11:22:40|28068.38|28068.38|28068.08|28068.08|28068.38|28068.38|28068.08|28068.08|0
1652095380000|2022-05-09 11:23:00|28075.15|28075.15|28068.08|28068.08|28075.15|28075.15|28068.08|28068.08|0
1652095410000|2022-05-09 11:23:30|28071.62|28071.62|28064.18|28064.18|28071.62|28071.62|28064.18|28064.18|0
1652095430000|2022-05-09 11:23:50|28060.65|28060.65|28060.65|28060.65|28060.65|28060.65|28060.65|28060.65|0
1652095440000|2022-05-09 11:24:00|28064.18|28064.18|28068.02|28068.02|28068.02|28068.02|28064.18|28064.18|0
1652095450000|2022-05-09 11:24:10|28068.32|28068.32|28076.05|28076.05|28076.05|28076.05|28068.32|28068.32|0
1652095480000|2022-05-09 11:24:40|28072.52|28072.52|28076.05|28076.05|28076.05|28076.05|28072.52|28072.52|0
1652095490000|2022-05-09 11:24:50|28076.17|28076.17|28079.71|28079.71|28079.71|28079.71|28076.17|28076.17|0
1652095500000|2022-05-09 11:25:00|28076.17|28076.17|28083.24|28083.24|28083.24|28083.24|28076.17|28076.17|0
1652095510000|2022-05-09 11:25:10|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|0
1652095520000|2022-05-09 11:25:20|28083|28083|28083|28083|28083|28083|28083|28083|0
1652095550000|2022-05-09 11:25:50|28083.3|28083.3|28083.3|28083.3|28083.3|28083.3|28083.3|28083.3|0
1652095560000|2022-05-09 11:26:00|28081.53|28081.53|28081.53|28081.53|28081.53|28081.53|28081.53|28081.53|0
1652095570000|2022-05-09 11:26:10|28079.77|28079.77|28079.65|28079.65|28079.77|28079.77|28079.65|28079.65|0
1652095610000|2022-05-09 11:26:50|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|0
1652095620000|2022-05-09 11:27:00|28081.45|28081.45|28081.45|28081.45|28081.45|28081.45|28081.45|28081.45|0
1652095650000|2022-05-09 11:27:30|28077.61|28077.61|28079.11|28079.11|28079.11|28079.11|28077.61|28077.61|0
1652095660000|2022-05-09 11:27:40|28082.65|28082.65|28082.77|28082.77|28082.77|28082.77|28082.65|28082.65|0
1652095670000|2022-05-09 11:27:50|28083.07|28083.07|28083.07|28083.07|28083.07|28083.07|28083.07|28083.07|0
1652095710000|2022-05-09 11:28:30|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|0
1652095720000|2022-05-09 11:28:40|28083.67|28083.67|28084.27|28084.27|28084.27|28084.27|28083.67|28083.67|0
1652095730000|2022-05-09 11:28:50|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|0
1652095750000|2022-05-09 11:29:10|28077.2|28077.2|28076.9|28076.9|28077.2|28077.2|28076.9|28076.9|0
1652095770000|2022-05-09 11:29:30|28077.5|28077.5|28066.9|28066.9|28077.5|28077.5|28066.9|28066.9|0
1652095800000|2022-05-09 11:30:00|28059.83|28059.83|28052.76|28052.76|28059.83|28059.83|28052.76|28052.76|0
1652095810000|2022-05-09 11:30:10|28056.29|28056.29|28057.19|28057.19|28057.19|28057.19|28056.29|28056.29|0
1652095840000|2022-05-09 11:30:40|28060.73|28060.73|28064.26|28064.26|28064.26|28064.26|28060.73|28060.73|0
1652095850000|2022-05-09 11:30:50|28067.8|28067.8|28067.92|28067.92|28068.4|28068.4|28067.8|28067.8|0
1652095860000|2022-05-09 11:31:00|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|0
1652095870000|2022-05-09 11:31:10|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|0
1652095880000|2022-05-09 11:31:20|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|0
1652095900000|2022-05-09 11:31:40|28057.61|28057.61|28061.15|28061.15|28061.15|28061.15|28057.61|28057.61|0
1652095920000|2022-05-09 11:32:00|28071.75|28071.75|28072.05|28072.05|28072.05|28072.05|28071.75|28071.75|0
1652095970000|2022-05-09 11:32:50|28075.59|28075.59|28082.96|28082.96|28082.96|28082.96|28075.59|28075.59|0
1652095980000|2022-05-09 11:33:00|28079.42|28079.42|28075.89|28075.89|28079.42|28079.42|28075.89|28075.89|0
1652096000000|2022-05-09 11:33:20|28072.35|28072.35|28072.35|28072.35|28072.35|28072.35|28072.35|28072.35|0
1652096010000|2022-05-09 11:33:30|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|0
1652096020000|2022-05-09 11:33:40|28084.16|28084.16|28087.69|28087.69|28087.69|28087.69|28084.16|28084.16|0
1652096030000|2022-05-09 11:33:50|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|0
1652096050000|2022-05-09 11:34:10|28089.46|28089.46|28087.69|28087.69|28089.46|28089.46|28087.69|28087.69|0
1652096060000|2022-05-09 11:34:20|28087.99|28087.99|28087.39|28087.39|28087.99|28087.99|28087.39|28087.39|0
1652096070000|2022-05-09 11:34:30|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|0
1652096080000|2022-05-09 11:34:40|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|0
1652096090000|2022-05-09 11:34:50|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|0
1652096120000|2022-05-09 11:35:20|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|0
1652096130000|2022-05-09 11:35:30|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|0
1652096150000|2022-05-09 11:35:50|28084.16|28084.16|28084.16|28084.16|28087.69|28087.69|28084.16|28084.16|0
1652096160000|2022-05-09 11:36:00|28087.69|28087.69|28090.06|28090.06|28090.06|28090.06|28087.69|28087.69|0
1652096170000|2022-05-09 11:36:10|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|0
1652096180000|2022-05-09 11:36:20|28084.76|28084.76|28077.69|28077.69|28084.76|28084.76|28077.69|28077.69|0
1652096190000|2022-05-09 11:36:30|28081.22|28081.22|28084.64|28084.64|28084.76|28084.76|28081.1|28081.1|0
1652096200000|2022-05-09 11:36:40|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|0
1652096210000|2022-05-09 11:36:50|28076.67|28076.67|28076.67|28076.67|28076.67|28076.67|28076.67|28076.67|0
1652096220000|2022-05-09 11:37:00|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1652096230000|2022-05-09 11:37:10|28076.67|28076.67|28071.93|28071.93|28076.67|28076.67|28071.93|28071.93|0
1652096250000|2022-05-09 11:37:30|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|0
1652096260000|2022-05-09 11:37:40|28071.93|28071.93|28071.93|28071.93|28071.93|28071.93|28071.93|28071.93|0
1652096280000|2022-05-09 11:38:00|28068.2|28068.2|28061.01|28061.01|28068.2|28068.2|28061.01|28061.01|0
1652096290000|2022-05-09 11:38:10|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|0
1652096300000|2022-05-09 11:38:20|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|0
1652096310000|2022-05-09 11:38:30|28060.6|28060.6|28057.06|28057.06|28060.6|28060.6|28057.06|28057.06|0
1652096320000|2022-05-09 11:38:40|28053.53|28053.53|28057.06|28057.06|28057.06|28057.06|28053.53|28053.53|0
1652096330000|2022-05-09 11:38:50|28060.6|28060.6|28064.13|28064.13|28064.13|28064.13|28060.6|28060.6|0
1652096340000|2022-05-09 11:39:00|28060.6|28060.6|28059.7|28059.7|28060.6|28060.6|28059.7|28059.7|0
1652096350000|2022-05-09 11:39:10|28056.16|28056.16|28052.63|28052.63|28056.16|28056.16|28052.63|28052.63|0
1652096360000|2022-05-09 11:39:20|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|0
1652096380000|2022-05-09 11:39:40|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|0
1652096400000|2022-05-09 11:40:00|28045.56|28045.56|28046.16|28046.16|28046.16|28046.16|28045.56|28045.56|0
1652096410000|2022-05-09 11:40:10|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|0
1652096440000|2022-05-09 11:40:40|28049.33|28049.33|28045.31|28045.31|28049.33|28049.33|28045.31|28045.31|0
1652096460000|2022-05-09 11:41:00|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|0
1652096470000|2022-05-09 11:41:10|28049.45|28049.45|28049.69|28049.69|28049.69|28049.69|28049.45|28049.45|0
1652096480000|2022-05-09 11:41:20|28056.76|28056.76|28060.3|28060.3|28060.3|28060.3|28056.76|28056.76|0
1652096500000|2022-05-09 11:41:40|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|0
1652096520000|2022-05-09 11:42:00|28067.36|28067.36|28057.17|28057.17|28067.36|28067.36|28056.76|28056.76|0
1652096530000|2022-05-09 11:42:10|28057.99|28057.99|28072.13|28072.13|28072.13|28072.13|28057.99|28057.99|0
1652096540000|2022-05-09 11:42:20|28072.43|28072.43|28083.03|28083.03|28083.03|28083.03|28072.43|28072.43|0
1652096550000|2022-05-09 11:42:30|28090.1|28090.1|28083.03|28083.03|28093.64|28093.64|28083.03|28083.03|0
1652096560000|2022-05-09 11:42:40|28083.28|28083.28|28087.11|28087.11|28087.11|28087.11|28083.28|28083.28|0
1652096590000|2022-05-09 11:43:10|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|0
1652096600000|2022-05-09 11:43:20|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|0
1652096610000|2022-05-09 11:43:30|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1652096630000|2022-05-09 11:43:50|28065.9|28065.9|28059.75|28059.75|28065.9|28065.9|28059.75|28059.75|0
1652096640000|2022-05-09 11:44:00|28052.68|28052.68|28045.61|28045.61|28052.68|28052.68|28045.61|28045.61|0
1652096650000|2022-05-09 11:44:10|28049.14|28049.14|28059.75|28059.75|28059.75|28059.75|28049.14|28049.14|0
1652096660000|2022-05-09 11:44:20|28066.82|28066.82|28073.88|28073.88|28073.88|28073.88|28066.82|28066.82|0
1652096670000|2022-05-09 11:44:30|28066.21|28066.21|28066.21|28066.21|28066.21|28066.21|28066.21|28066.21|0
1652096700000|2022-05-09 11:45:00|28062.68|28062.68|28059.14|28059.14|28062.68|28062.68|28059.14|28059.14|0
1652096710000|2022-05-09 11:45:10|28062.68|28062.68|28062.68|28062.68|28062.68|28062.68|28062.68|28062.68|0
1652096720000|2022-05-09 11:45:20|28060.88|28060.88|28059.98|28059.98|28060.88|28060.88|28059.98|28059.98|0
1652096730000|2022-05-09 11:45:30|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1652096740000|2022-05-09 11:45:40|28055.54|28055.54|28059.07|28059.07|28059.07|28059.07|28055.54|28055.54|0
1652096760000|2022-05-09 11:46:00|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1652096770000|2022-05-09 11:46:10|28062.91|28062.91|28066.44|28066.44|28066.44|28066.44|28062.91|28062.91|0
1652096780000|2022-05-09 11:46:20|28073.51|28073.51|28073.51|28073.51|28073.51|28073.51|28073.51|28073.51|0
1652096800000|2022-05-09 11:46:40|28080.58|28080.58|28077.05|28077.05|28080.58|28080.58|28077.05|28077.05|0
1652096810000|2022-05-09 11:46:50|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|0
1652096820000|2022-05-09 11:47:00|28069.38|28069.38|28065.54|28065.54|28069.38|28069.38|28065.54|28065.54|0
1652096830000|2022-05-09 11:47:10|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|0
1652096850000|2022-05-09 11:47:30|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|0
1652096870000|2022-05-09 11:47:50|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|0
1652096880000|2022-05-09 11:48:00|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|0
1652096890000|2022-05-09 11:48:10|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|0
1652096900000|2022-05-09 11:48:20|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|0
1652096920000|2022-05-09 11:48:40|28065.54|28065.54|28076.15|28076.15|28076.15|28076.15|28065.54|28065.54|0
1652096930000|2022-05-09 11:48:50|28072.61|28072.61|28073.21|28073.21|28073.21|28073.21|28072.61|28072.61|0
1652096940000|2022-05-09 11:49:00|28073.51|28073.51|28073.81|28073.81|28073.81|28073.81|28073.51|28073.51|0
1652096950000|2022-05-09 11:49:10|28074.42|28074.42|28081.49|28081.49|28081.49|28081.49|28074.42|28074.42|0
1652096960000|2022-05-09 11:49:20|28077.95|28077.95|28074.42|28074.42|28077.95|28077.95|28074.42|28074.42|0
1652096990000|2022-05-09 11:49:50|28081.49|28081.49|28081.49|28081.49|28081.49|28081.49|28081.49|28081.49|0
1652097000000|2022-05-09 11:50:00|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|0
1652097010000|2022-05-09 11:50:10|28074.42|28074.42|28070.88|28070.88|28074.42|28074.42|28070.88|28070.88|0
1652097020000|2022-05-09 11:50:20|28072.68|28072.68|28076.82|28076.82|28077.12|28077.12|28072.68|28072.68|0
1652097030000|2022-05-09 11:50:30|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|0
1652097050000|2022-05-09 11:50:50|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1652097060000|2022-05-09 11:51:00|28078.85|28078.85|28082.39|28082.39|28082.39|28082.39|28078.85|28078.85|0
1652097080000|2022-05-09 11:51:20|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|0
1652097110000|2022-05-09 11:51:50|28078.55|28078.55|28082.39|28082.39|28082.39|28082.39|28078.55|28078.55|0
1652097120000|2022-05-09 11:52:00|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|0
1652097130000|2022-05-09 11:52:10|28082.39|28082.39|28085.92|28085.92|28085.92|28085.92|28082.39|28082.39|0
1652097150000|2022-05-09 11:52:30|28086.22|28086.22|28094.19|28094.19|28094.19|28094.19|28086.22|28086.22|0
1652097160000|2022-05-09 11:52:40|28090.66|28090.66|28101.26|28101.26|28101.26|28101.26|28090.66|28090.66|0
1652097170000|2022-05-09 11:52:50|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|0
1652097180000|2022-05-09 11:53:00|28098.14|28098.14|28098.26|28098.26|28098.26|28098.26|28098.14|28098.14|0
1652097190000|2022-05-09 11:53:10|28101.79|28101.79|28108.86|28108.86|28108.86|28108.86|28101.79|28101.79|0
1652097200000|2022-05-09 11:53:20|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|0
1652097210000|2022-05-09 11:53:30|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|0
1652097220000|2022-05-09 11:53:40|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|0
1652097250000|2022-05-09 11:54:10|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|0
1652097270000|2022-05-09 11:54:30|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|0
1652097280000|2022-05-09 11:54:40|28105.21|28105.21|28105.21|28105.21|28105.21|28105.21|28105.21|28105.21|0
1652097290000|2022-05-09 11:54:50|28108.74|28108.74|28105.21|28105.21|28108.74|28108.74|28105.21|28105.21|0
1652097300000|2022-05-09 11:55:00|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|0
1652097310000|2022-05-09 11:55:10|28094.6|28094.6|28094.6|28094.6|28094.6|28094.6|28094.6|28094.6|0
1652097340000|2022-05-09 11:55:40|28093.7|28093.7|28090.17|28090.17|28093.7|28093.7|28090.17|28090.17|0
1652097350000|2022-05-09 11:55:50|28083.1|28083.1|28079.56|28079.56|28083.1|28083.1|28079.56|28079.56|0
1652097360000|2022-05-09 11:56:00|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|0
1652097380000|2022-05-09 11:56:20|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|0
1652097390000|2022-05-09 11:56:30|28081.6|28081.6|28085.13|28085.13|28085.13|28085.13|28081.6|28081.6|0
1652097410000|2022-05-09 11:56:50|28081.6|28081.6|28081.84|28081.84|28081.84|28081.84|28081.6|28081.6|0
1652097420000|2022-05-09 11:57:00|28085.37|28085.37|28088.91|28088.91|28092.44|28092.44|28085.37|28085.37|0
1652097430000|2022-05-09 11:57:10|28092.44|28092.44|28088.91|28088.91|28092.44|28092.44|28088.91|28088.91|0
1652097450000|2022-05-09 11:57:30|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|0
1652097460000|2022-05-09 11:57:40|28084.77|28084.77|28084.77|28084.77|28084.77|28084.77|28084.77|28084.77|0
1652097470000|2022-05-09 11:57:50|28095.38|28095.38|28102.45|28102.45|28102.45|28102.45|28095.38|28095.38|0
1652097490000|2022-05-09 11:58:10|28105.98|28105.98|28123.96|28123.96|28127.19|28127.19|28105.98|28105.98|0
1652097500000|2022-05-09 11:58:20|28131.03|28131.03|28123.96|28123.96|28131.03|28131.03|28123.96|28123.96|0
1652097520000|2022-05-09 11:58:40|28131.03|28131.03|28131.33|28131.33|28131.33|28131.33|28131.03|28131.03|0
1652097530000|2022-05-09 11:58:50|28159.6|28159.6|28170.21|28170.21|28170.21|28170.21|28159.6|28159.6|0
1652097540000|2022-05-09 11:59:00|28173.74|28173.74|28166.67|28166.67|28173.74|28173.74|28159.6|28159.6|0
1652097550000|2022-05-09 11:59:10|28177.28|28177.28|28177.28|28177.28|28177.28|28177.28|28173.74|28173.74|0
1652097560000|2022-05-09 11:59:20|28166.67|28166.67|28163.14|28163.14|28170.21|28170.21|28163.14|28163.14|0
1652097570000|2022-05-09 11:59:30|28159.6|28159.6|28156.07|28156.07|28163.14|28163.14|28152.54|28152.54|0
1652097580000|2022-05-09 11:59:40|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|0
1652097590000|2022-05-09 11:59:50|28149|28149|28149|28149|28149|28149|28149|28149|0
1652097600000|2022-05-09 12:00:00|28145.47|28145.47|28141.93|28141.93|28145.47|28145.47|28141.93|28141.93|0
1652097610000|2022-05-09 12:00:10|28145.47|28145.47|28141.93|28141.93|28145.47|28145.47|28141.93|28141.93|0
1652097620000|2022-05-09 12:00:20|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|0
1652097630000|2022-05-09 12:00:30|28136.89|28136.89|28140.73|28140.73|28140.73|28140.73|28136.89|28136.89|0
1652097650000|2022-05-09 12:00:50|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|0
1652097660000|2022-05-09 12:01:00|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|0
1652097690000|2022-05-09 12:01:30|28126.29|28126.29|28125.99|28125.99|28126.29|28126.29|28125.99|28125.99|0
1652097700000|2022-05-09 12:01:40|28126.29|28126.29|28130.12|28130.12|28130.12|28130.12|28126.29|28126.29|0
1652097730000|2022-05-09 12:02:10|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|0
1652097740000|2022-05-09 12:02:20|28119.52|28119.52|28119.82|28119.82|28119.82|28119.82|28119.52|28119.52|0
1652097750000|2022-05-09 12:02:30|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|0
1652097780000|2022-05-09 12:03:00|28123.05|28123.05|28119.52|28119.52|28123.05|28123.05|28119.52|28119.52|0
1652097820000|2022-05-09 12:03:40|28123.05|28123.05|28126.59|28126.59|28126.59|28126.59|28123.05|28123.05|0
1652097830000|2022-05-09 12:03:50|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|0
1652097850000|2022-05-09 12:04:10|28140.73|28140.73|28141.63|28141.63|28141.63|28141.63|28140.73|28140.73|0
1652097860000|2022-05-09 12:04:20|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|0
1652097870000|2022-05-09 12:04:30|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|0
1652097880000|2022-05-09 12:04:40|28141.93|28141.93|28141.93|28141.93|28141.93|28141.93|28141.93|28141.93|0
1652097890000|2022-05-09 12:04:50|28145.47|28145.47|28145.47|28145.47|28145.47|28145.47|28145.47|28145.47|0
1652097900000|2022-05-09 12:05:00|28152.54|28152.54|28166.67|28166.67|28166.67|28166.67|28152.54|28152.54|0
1652097910000|2022-05-09 12:05:10|28170.21|28170.21|28184.35|28184.35|28184.35|28184.35|28170.21|28170.21|0
1652097920000|2022-05-09 12:05:20|28187.88|28187.88|28187.88|28187.88|28187.88|28187.88|28187.88|28187.88|0
1652097930000|2022-05-09 12:05:30|28191.42|28191.42|28190.22|28190.22|28191.42|28191.42|28190.22|28190.22|0
1652097940000|2022-05-09 12:05:40|28190.58|28190.58|28190.34|28190.34|28190.58|28190.58|28190.34|28190.34|0
1652097950000|2022-05-09 12:05:50|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|28189.98|28189.98|0
1652097960000|2022-05-09 12:06:00|28193.51|28193.51|28189.98|28189.98|28193.51|28193.51|28189.98|28189.98|0
1652097970000|2022-05-09 12:06:10|28193.51|28193.51|28193.51|28193.51|28193.51|28193.51|28193.51|28193.51|0
1652097990000|2022-05-09 12:06:30|28189.98|28189.98|28202.49|28202.49|28202.49|28202.49|28189.98|28189.98|0
1652098000000|2022-05-09 12:06:40|28195.42|28195.42|28198.96|28198.96|28198.96|28198.96|28195.42|28195.42|0
1652098010000|2022-05-09 12:06:50|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|0
1652098030000|2022-05-09 12:07:10|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|0
1652098050000|2022-05-09 12:07:30|28210.76|28210.76|28211.17|28211.17|28211.17|28211.17|28210.76|28210.76|0
1652098070000|2022-05-09 12:07:50|28218.24|28218.24|28218.24|28218.24|28218.24|28218.24|28218.24|28218.24|0
1652098090000|2022-05-09 12:08:10|28221.77|28221.77|28220.13|28220.13|28221.77|28221.77|28220.13|28220.13|0
1652098100000|2022-05-09 12:08:20|28219.83|28219.83|28220.13|28220.13|28220.13|28220.13|28219.83|28219.83|0
1652098110000|2022-05-09 12:08:30|28223.67|28223.67|28223.67|28223.67|28223.67|28223.67|28223.67|28223.67|0
1652098120000|2022-05-09 12:08:40|28227.2|28227.2|28227.2|28227.2|28227.2|28227.2|28227.2|28227.2|0
1652098150000|2022-05-09 12:09:10|28223.67|28223.67|28227.5|28227.5|28227.5|28227.5|28223.67|28223.67|0
1652098160000|2022-05-09 12:09:20|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|0
1652098170000|2022-05-09 12:09:30|28224.27|28224.27|28221.03|28221.03|28224.27|28224.27|28220.73|28220.73|0
1652098210000|2022-05-09 12:10:10|28224.57|28224.57|28224.57|28224.57|28224.57|28224.57|28224.57|28224.57|0
1652098220000|2022-05-09 12:10:20|28217.5|28217.5|28213.96|28213.96|28217.5|28217.5|28213.96|28213.96|0
1652098250000|2022-05-09 12:10:50|28203.36|28203.36|28199.82|28199.82|28203.36|28203.36|28199.82|28199.82|0
1652098260000|2022-05-09 12:11:00|28189.22|28189.22|28188.02|28188.02|28189.22|28189.22|28188.02|28188.02|0
1652098270000|2022-05-09 12:11:10|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|0
1652098280000|2022-05-09 12:11:20|28191.25|28191.25|28191.25|28191.25|28191.25|28191.25|28191.25|28191.25|0
1652098290000|2022-05-09 12:11:30|28198.32|28198.32|28198.62|28198.62|28198.62|28198.62|28198.32|28198.32|0
1652098300000|2022-05-09 12:11:40|28191.55|28191.55|28191.79|28191.79|28191.79|28191.79|28191.55|28191.55|0
1652098310000|2022-05-09 12:11:50|28195.33|28195.33|28202.4|28202.4|28202.4|28202.4|28195.33|28195.33|0
1652098320000|2022-05-09 12:12:00|28195.33|28195.33|28206.23|28206.23|28206.23|28206.23|28195.33|28195.33|0
1652098330000|2022-05-09 12:12:10|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|0
1652098380000|2022-05-09 12:13:00|28199.57|28199.57|28206.64|28206.64|28206.64|28206.64|28199.57|28199.57|0
1652098400000|2022-05-09 12:13:20|28199.57|28199.57|28200.39|28200.39|28200.8|28200.8|28199.57|28199.57|0
1652098420000|2022-05-09 12:13:40|28207.46|28207.46|28207.46|28207.46|28207.46|28207.46|28207.46|28207.46|0
1652098430000|2022-05-09 12:13:50|28211|28211|28214.53|28214.53|28214.53|28214.53|28211|28211|0
1652098440000|2022-05-09 12:14:00|28211|28211|28207.46|28207.46|28211|28211|28207.46|28207.46|0
1652098450000|2022-05-09 12:14:10|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|0
1652098470000|2022-05-09 12:14:30|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|0
1652098480000|2022-05-09 12:14:40|28196.04|28196.04|28198.97|28198.97|28199.57|28199.57|28196.04|28196.04|0
1652098510000|2022-05-09 12:15:10|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|0
1652098540000|2022-05-09 12:15:40|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|0
1652098560000|2022-05-09 12:16:00|28195.44|28195.44|28188.37|28188.37|28195.44|28195.44|28188.37|28188.37|0
1652098580000|2022-05-09 12:16:20|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1652098590000|2022-05-09 12:16:30|28199.27|28199.27|28199.27|28199.27|28199.27|28199.27|28199.27|28199.27|0
1652098600000|2022-05-09 12:16:40|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|0
1652098620000|2022-05-09 12:17:00|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|28199.27|28199.27|0
1652098630000|2022-05-09 12:17:10|28203.41|28203.41|28203.41|28203.41|28203.41|28203.41|28203.41|28203.41|0
1652098640000|2022-05-09 12:17:20|28199.87|28199.87|28199.57|28199.57|28199.87|28199.87|28199.57|28199.57|0
1652098650000|2022-05-09 12:17:30|28196.04|28196.04|28188.97|28188.97|28196.04|28196.04|28188.97|28188.97|0
1652098660000|2022-05-09 12:17:40|28188.67|28188.67|28188.67|28188.67|28188.67|28188.67|28188.67|28188.67|0
1652098670000|2022-05-09 12:17:50|28181.6|28181.6|28189.27|28189.27|28189.27|28189.27|28181.6|28181.6|0
1652098690000|2022-05-09 12:18:10|28189.57|28189.57|28185.43|28185.43|28189.57|28189.57|28185.43|28185.43|0
1652098700000|2022-05-09 12:18:20|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|0
1652098730000|2022-05-09 12:18:50|28164.22|28164.22|28164.22|28164.22|28164.22|28164.22|28164.22|28164.22|0
1652098740000|2022-05-09 12:19:00|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|0
1652098750000|2022-05-09 12:19:10|28174.53|28174.53|28177.7|28177.7|28177.7|28177.7|28174.17|28174.17|0
1652098760000|2022-05-09 12:19:20|28177.34|28177.34|28170.27|28170.27|28177.34|28177.34|28170.27|28170.27|0
1652098780000|2022-05-09 12:19:40|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|0
1652098800000|2022-05-09 12:20:00|28177.64|28177.64|28177.64|28177.64|28177.64|28177.64|28177.64|28177.64|0
1652098830000|2022-05-09 12:20:30|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|0
1652098860000|2022-05-09 12:21:00|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|0
1652098880000|2022-05-09 12:21:20|28170.87|28170.87|28170.87|28170.87|28170.87|28170.87|28170.87|28170.87|0
1652098930000|2022-05-09 12:22:10|28170.57|28170.57|28167.03|28167.03|28170.57|28170.57|28167.03|28167.03|0
1652098940000|2022-05-09 12:22:20|28163.5|28163.5|28163.5|28163.5|28163.5|28163.5|28163.5|28163.5|0
1652098950000|2022-05-09 12:22:30|28156.43|28156.43|28159.96|28159.96|28159.96|28159.96|28156.43|28156.43|0
1652098970000|2022-05-09 12:22:50|28152.89|28152.89|28152.89|28152.89|28152.89|28152.89|28145.82|28145.82|0
1652099000000|2022-05-09 12:23:20|28153.01|28153.01|28153.01|28153.01|28153.01|28153.01|28153.01|28153.01|0
1652099020000|2022-05-09 12:23:40|28156.55|28156.55|28149.78|28149.78|28156.85|28156.85|28149.78|28149.78|0
1652099030000|2022-05-09 12:23:50|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1652099040000|2022-05-09 12:24:00|28146.25|28146.25|28145.64|28145.64|28146.25|28146.25|28145.64|28145.64|0
1652099050000|2022-05-09 12:24:10|28146.25|28146.25|28146.25|28146.25|28146.25|28146.25|28146.25|28146.25|0
1652099090000|2022-05-09 12:24:50|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|0
1652099100000|2022-05-09 12:25:00|28121.5|28121.5|28114.43|28114.43|28121.5|28121.5|28114.43|28114.43|0
1652099130000|2022-05-09 12:25:30|28117.97|28117.97|28121.5|28121.5|28121.5|28121.5|28117.97|28117.97|0
1652099140000|2022-05-09 12:25:40|28125.04|28125.04|28114.02|28114.02|28125.04|28125.04|28114.02|28114.02|0
1652099160000|2022-05-09 12:26:00|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|0
1652099210000|2022-05-09 12:26:50|28114.62|28114.62|28107.55|28107.55|28114.62|28114.62|28107.55|28107.55|0
1652099220000|2022-05-09 12:27:00|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|0
1652099240000|2022-05-09 12:27:20|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|0
1652099250000|2022-05-09 12:27:30|28118.16|28118.16|28118.46|28118.46|28118.46|28118.46|28118.16|28118.16|0
1652099260000|2022-05-09 12:27:40|28118.16|28118.16|28118.16|28118.16|28118.16|28118.16|28118.16|28118.16|0
1652099280000|2022-05-09 12:28:00|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|0
1652099290000|2022-05-09 12:28:10|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|0
1652099300000|2022-05-09 12:28:20|28110.79|28110.79|28114.44|28114.44|28114.44|28114.44|28107.37|28107.37|0
1652099320000|2022-05-09 12:28:40|28110.91|28110.91|28110.91|28110.91|28110.91|28110.91|28110.91|28110.91|0
1652099330000|2022-05-09 12:28:50|28110.61|28110.61|28110.61|28110.61|28110.61|28110.61|28110.61|28110.61|0
1652099340000|2022-05-09 12:29:00|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|0
1652099350000|2022-05-09 12:29:10|28100|28100|28100|28100|28100|28100|28100|28100|0
1652099360000|2022-05-09 12:29:20|28099.59|28099.59|28099.59|28099.59|28099.59|28099.59|28099.59|28099.59|0
1652099370000|2022-05-09 12:29:30|28096.06|28096.06|28103.73|28103.73|28103.73|28103.73|28096.06|28096.06|0
1652099380000|2022-05-09 12:29:40|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|0
1652099390000|2022-05-09 12:29:50|28100.19|28100.19|28093.12|28093.12|28100.19|28100.19|28093.12|28093.12|0
1652099400000|2022-05-09 12:30:00|28096.66|28096.66|28100.19|28100.19|28100.19|28100.19|28096.66|28096.66|0
1652099410000|2022-05-09 12:30:10|28099.89|28099.89|28103.43|28103.43|28103.43|28103.43|28099.89|28099.89|0
1652099420000|2022-05-09 12:30:20|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|0
1652099440000|2022-05-09 12:30:40|28092.82|28092.82|28074.14|28074.14|28092.82|28092.82|28074.14|28074.14|0
1652099450000|2022-05-09 12:30:50|28060|28060|28058.04|28058.04|28060|28060|28058.04|28058.04|0
1652099460000|2022-05-09 12:31:00|28054.5|28054.5|28065.71|28065.71|28065.71|28065.71|28054.5|28054.5|0
1652099470000|2022-05-09 12:31:10|28062.17|28062.17|28062.17|28062.17|28062.17|28062.17|28058.64|28058.64|0
1652099480000|2022-05-09 12:31:20|28072.78|28072.78|28074.2|28074.2|28074.2|28074.2|28072.78|28072.78|0
1652099490000|2022-05-09 12:31:30|28070.66|28070.66|28074.61|28074.61|28074.61|28074.61|28070.66|28070.66|0
1652099500000|2022-05-09 12:31:40|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|0
1652099510000|2022-05-09 12:31:50|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|0
1652099520000|2022-05-09 12:32:00|28078.14|28078.14|28078.38|28078.38|28078.38|28078.38|28078.14|28078.14|0
1652099540000|2022-05-09 12:32:20|28071.31|28071.31|28067.78|28067.78|28071.31|28071.31|28067.78|28067.78|0
1652099570000|2022-05-09 12:32:50|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|0
1652099580000|2022-05-09 12:33:00|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|0
1652099630000|2022-05-09 12:33:50|28064.24|28064.24|28086.05|28086.05|28086.05|28086.05|28064.24|28064.24|0
1652099640000|2022-05-09 12:34:00|28093.12|28093.12|28100.19|28100.19|28100.19|28100.19|28093.12|28093.12|0
1652099650000|2022-05-09 12:34:10|28093.12|28093.12|28100.6|28100.6|28100.6|28100.6|28093.12|28093.12|0
1652099660000|2022-05-09 12:34:20|28101.2|28101.2|28100.9|28100.9|28101.2|28101.2|28100.9|28100.9|0
1652099680000|2022-05-09 12:34:40|28093.83|28093.83|28094.13|28094.13|28094.13|28094.13|28093.83|28093.83|0
1652099700000|2022-05-09 12:35:00|28087.07|28087.07|28083.53|28083.53|28087.07|28087.07|28083.53|28083.53|0
1652099720000|2022-05-09 12:35:20|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1652099730000|2022-05-09 12:35:30|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|0
1652099740000|2022-05-09 12:35:40|28090.6|28090.6|28090.6|28090.6|28090.6|28090.6|28090.6|28090.6|0
1652099770000|2022-05-09 12:36:10|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1652099780000|2022-05-09 12:36:20|28087.37|28087.37|28087.37|28087.37|28087.37|28087.37|28087.37|28087.37|0
1652099790000|2022-05-09 12:36:30|28090.9|28090.9|28094.44|28094.44|28094.44|28094.44|28090.9|28090.9|0
1652099800000|2022-05-09 12:36:40|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|0
1652099810000|2022-05-09 12:36:50|28097.37|28097.37|28100.3|28100.3|28100.9|28100.9|28097.37|28097.37|0
1652099820000|2022-05-09 12:37:00|28096.77|28096.77|28100.3|28100.3|28100.3|28100.3|28096.77|28096.77|0
1652099850000|2022-05-09 12:37:30|28096.77|28096.77|28097.37|28097.37|28100.9|28100.9|28096.77|28096.77|0
1652099860000|2022-05-09 12:37:40|28093.83|28093.83|28086.76|28086.76|28093.83|28093.83|28086.76|28086.76|0
1652099890000|2022-05-09 12:38:10|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|0
1652099900000|2022-05-09 12:38:20|28100.9|28100.9|28093.83|28093.83|28100.9|28100.9|28093.83|28093.83|0
1652099910000|2022-05-09 12:38:30|28090.3|28090.3|28093.83|28093.83|28097.37|28097.37|28090.3|28090.3|0
1652099920000|2022-05-09 12:38:40|28097.07|28097.07|28100.6|28100.6|28100.6|28100.6|28097.07|28097.07|0
1652099930000|2022-05-09 12:38:50|28104.14|28104.14|28094.35|28094.35|28107.67|28107.67|28094.35|28094.35|0
1652099940000|2022-05-09 12:39:00|28090.82|28090.82|28080.21|28080.21|28090.82|28090.82|28080.21|28080.21|0
1652099950000|2022-05-09 12:39:10|28087.28|28087.28|28087.28|28087.28|28087.28|28087.28|28087.28|28087.28|0
1652099960000|2022-05-09 12:39:20|28083.75|28083.75|28086.98|28086.98|28090.82|28090.82|28083.75|28083.75|0
1652099970000|2022-05-09 12:39:30|28083.45|28083.45|28090.52|28090.52|28090.52|28090.52|28083.45|28083.45|0
1652099980000|2022-05-09 12:39:40|28090.82|28090.82|28097.89|28097.89|28101.42|28101.42|28090.82|28090.82|0
1652099990000|2022-05-09 12:39:50|28101.42|28101.42|28101.42|28101.42|28104.96|28104.96|28101.42|28101.42|0
1652100000000|2022-05-09 12:40:00|28104.96|28104.96|28104.66|28104.66|28104.96|28104.96|28094.35|28094.35|0
1652100010000|2022-05-09 12:40:10|28108.19|28108.19|28111.73|28111.73|28111.73|28111.73|28108.19|28108.19|0
1652100020000|2022-05-09 12:40:20|28118.8|28118.8|28130|28130|28130|28130|28118.8|28118.8|0
1652100030000|2022-05-09 12:40:30|28133.54|28133.54|28144.14|28144.14|28144.14|28144.14|28133.54|28133.54|0
1652100040000|2022-05-09 12:40:40|28137.07|28137.07|28154.75|28154.75|28154.75|28154.75|28137.07|28137.07|0
1652100050000|2022-05-09 12:40:50|28158.28|28158.28|28154.75|28154.75|28161.82|28161.82|28147.68|28147.68|0
1652100060000|2022-05-09 12:41:00|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|0
1652100080000|2022-05-09 12:41:20|28154.75|28154.75|28147.68|28147.68|28154.75|28154.75|28147.68|28147.68|0
1652100090000|2022-05-09 12:41:30|28154.75|28154.75|28155.35|28155.35|28158.28|28158.28|28154.75|28154.75|0
1652100100000|2022-05-09 12:41:40|28158.88|28158.88|28165.95|28165.95|28165.95|28165.95|28158.88|28158.88|0
1652100110000|2022-05-09 12:41:50|28166.2|28166.2|28166.2|28166.2|28166.2|28166.2|28166.2|28166.2|0
1652100120000|2022-05-09 12:42:00|28176.8|28176.8|28185.1|28185.1|28185.1|28185.1|28176.8|28176.8|0
1652100130000|2022-05-09 12:42:10|28178.03|28178.03|28181.33|28181.33|28181.33|28181.33|28178.03|28178.03|0
1652100140000|2022-05-09 12:42:20|28180.32|28180.32|28180.32|28180.32|28180.32|28180.32|28180.32|28180.32|0
1652100150000|2022-05-09 12:42:30|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|0
1652100170000|2022-05-09 12:42:50|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|0
1652100180000|2022-05-09 12:43:00|28187.69|28187.69|28191.23|28191.23|28191.23|28191.23|28187.69|28187.69|0
1652100190000|2022-05-09 12:43:10|28184.16|28184.16|28191.83|28191.83|28191.83|28191.83|28184.16|28184.16|0
1652100210000|2022-05-09 12:43:30|28184.76|28184.76|28184.76|28184.76|28184.76|28184.76|28184.76|28184.76|0
1652100220000|2022-05-09 12:43:40|28188.29|28188.29|28188.29|28188.29|28188.29|28188.29|28188.29|28188.29|0
1652100230000|2022-05-09 12:43:50|28188.59|28188.59|28188.59|28188.59|28188.59|28188.59|28188.59|28188.59|0
1652100240000|2022-05-09 12:44:00|28188.89|28188.89|28188.89|28188.89|28188.89|28188.89|28188.89|28188.89|0
1652100250000|2022-05-09 12:44:10|28189.2|28189.2|28196.27|28196.27|28196.27|28196.27|28189.2|28189.2|0
1652100270000|2022-05-09 12:44:30|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|0
1652100280000|2022-05-09 12:44:40|28186.26|28186.26|28189.8|28189.8|28193.33|28193.33|28186.26|28186.26|0
1652100300000|2022-05-09 12:45:00|28196.87|28196.87|28200.4|28200.4|28200.4|28200.4|28196.87|28196.87|0
1652100310000|2022-05-09 12:45:10|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|0
1652100320000|2022-05-09 12:45:20|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|0
1652100340000|2022-05-09 12:45:40|28214.54|28214.54|28203.94|28203.94|28214.54|28214.54|28203.94|28203.94|0
1652100370000|2022-05-09 12:46:10|28196.87|28196.87|28189.8|28189.8|28196.87|28196.87|28182.73|28182.73|0
1652100380000|2022-05-09 12:46:20|28193.33|28193.33|28193.33|28193.33|28193.33|28193.33|28193.33|28193.33|0
1652100390000|2022-05-09 12:46:30|28191.83|28191.83|28192.43|28192.43|28192.43|28192.43|28191.83|28191.83|0
1652100410000|2022-05-09 12:46:50|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|0
1652100420000|2022-05-09 12:47:00|28178.29|28178.29|28177.21|28177.21|28178.29|28178.29|28177.21|28177.21|0
1652100460000|2022-05-09 12:47:40|28180.74|28180.74|28174.27|28174.27|28180.74|28180.74|28170.14|28170.14|0
1652100490000|2022-05-09 12:48:10|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|0
1652100500000|2022-05-09 12:48:20|28181.34|28181.34|28181.34|28181.34|28181.34|28181.34|28181.34|28181.34|0
1652100510000|2022-05-09 12:48:30|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|0
1652100520000|2022-05-09 12:48:40|28181.94|28181.94|28174.87|28174.87|28185.48|28185.48|28174.87|28174.87|0
1652100540000|2022-05-09 12:49:00|28171.34|28171.34|28167.8|28167.8|28171.34|28171.34|28167.8|28167.8|0
1652100560000|2022-05-09 12:49:20|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|0
1652100580000|2022-05-09 12:49:40|28160.13|28160.13|28156.6|28156.6|28160.13|28160.13|28156.6|28156.6|0
1652100590000|2022-05-09 12:49:50|28160.13|28160.13|28160.43|28160.43|28160.73|28160.73|28160.13|28160.13|0
1652100610000|2022-05-09 12:50:10|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|0
1652100620000|2022-05-09 12:50:20|28167.5|28167.5|28163.97|28163.97|28167.5|28167.5|28163.97|28163.97|0
1652100630000|2022-05-09 12:50:30|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|0
1652100650000|2022-05-09 12:50:50|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|0
1652100660000|2022-05-09 12:51:00|28166.6|28166.6|28163.67|28163.67|28167.2|28167.2|28163.67|28163.67|0
1652100670000|2022-05-09 12:51:10|28167.2|28167.2|28174.57|28174.57|28174.57|28174.57|28167.2|28167.2|0
1652100680000|2022-05-09 12:51:20|28178.11|28178.11|28181.64|28181.64|28181.64|28181.64|28178.11|28178.11|0
1652100700000|2022-05-09 12:51:40|28185.18|28185.18|28192.79|28192.79|28192.79|28192.79|28185.18|28185.18|0
1652100710000|2022-05-09 12:51:50|28192.55|28192.55|28192.85|28192.85|28192.85|28192.85|28192.55|28192.55|0
1652100720000|2022-05-09 12:52:00|28196.38|28196.38|28196.38|28196.38|28196.38|28196.38|28196.38|28196.38|0
1652100730000|2022-05-09 12:52:10|28199.92|28199.92|28199.92|28199.92|28206.99|28206.99|28199.92|28199.92|0
1652100770000|2022-05-09 12:52:50|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|0
1652100790000|2022-05-09 12:53:10|28206.99|28206.99|28210.52|28210.52|28210.52|28210.52|28206.99|28206.99|0
1652100800000|2022-05-09 12:53:20|28206.99|28206.99|28199.92|28199.92|28206.99|28206.99|28199.92|28199.92|0
1652100810000|2022-05-09 12:53:30|28199.8|28199.8|28196.26|28196.26|28199.8|28199.8|28196.26|28196.26|0
1652100820000|2022-05-09 12:53:40|28199.8|28199.8|28200.16|28200.16|28200.16|28200.16|28199.8|28199.8|0
1652100830000|2022-05-09 12:53:50|28203.69|28203.69|28207.23|28207.23|28207.23|28207.23|28203.69|28203.69|0
1652100840000|2022-05-09 12:54:00|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|0
1652100850000|2022-05-09 12:54:10|28199.56|28199.56|28199.56|28199.56|28199.56|28199.56|28199.56|28199.56|0
1652100910000|2022-05-09 12:55:10|28196.02|28196.02|28192.49|28192.49|28196.02|28196.02|28192.49|28192.49|0
1652100930000|2022-05-09 12:55:30|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|0
1652100940000|2022-05-09 12:55:40|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|0
1652100950000|2022-05-09 12:55:50|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|0
1652100960000|2022-05-09 12:56:00|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|0
1652100970000|2022-05-09 12:56:10|28185.42|28185.42|28183.92|28183.92|28185.42|28185.42|28180.38|28180.38|0
1652100980000|2022-05-09 12:56:20|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|0
1652100990000|2022-05-09 12:56:30|28190.99|28190.99|28190.39|28190.39|28190.99|28190.99|28190.08|28190.08|0
1652101000000|2022-05-09 12:56:40|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|0
1652101020000|2022-05-09 12:57:00|28183.07|28183.07|28186.61|28186.61|28186.61|28186.61|28183.07|28183.07|0
1652101040000|2022-05-09 12:57:20|28187.51|28187.51|28187.51|28187.51|28187.51|28187.51|28187.51|28187.51|0
1652101050000|2022-05-09 12:57:30|28186.91|28186.91|28183.25|28183.25|28186.91|28186.91|28183.25|28183.25|0
1652101060000|2022-05-09 12:57:40|28179.72|28179.72|28179.72|28179.72|28179.72|28179.72|28179.72|28179.72|0
1652101070000|2022-05-09 12:57:50|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1652101080000|2022-05-09 12:58:00|28184.45|28184.45|28184.35|28184.35|28184.45|28184.45|28184.04|28184.04|0
1652101090000|2022-05-09 12:58:10|28183.14|28183.14|28182.12|28182.12|28185.25|28185.25|28181.71|28181.71|0
1652101100000|2022-05-09 12:58:20|28178.59|28178.59|28175.05|28175.05|28178.59|28178.59|28175.05|28175.05|0
1652101110000|2022-05-09 12:58:30|28171.52|28171.52|28171.52|28171.52|28171.52|28171.52|28171.52|28171.52|0
1652101120000|2022-05-09 12:58:40|28167.98|28167.98|28175.05|28175.05|28175.05|28175.05|28167.98|28167.98|0
1652101130000|2022-05-09 12:58:50|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|0
1652101150000|2022-05-09 12:59:10|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|0
1652101160000|2022-05-09 12:59:20|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|0
1652101170000|2022-05-09 12:59:30|28175.05|28175.05|28182.12|28182.12|28182.12|28182.12|28175.05|28175.05|0
1652101180000|2022-05-09 12:59:40|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|0
1652101200000|2022-05-09 13:00:00|28189.31|28189.31|28182.24|28182.24|28189.31|28189.31|28182.24|28182.24|0
1652101210000|2022-05-09 13:00:10|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|0
1652101220000|2022-05-09 13:00:20|28185.18|28185.18|28188.71|28188.71|28188.71|28188.71|28185.18|28185.18|0
1652101230000|2022-05-09 13:00:30|28189.12|28189.12|28189.94|28189.94|28189.94|28189.94|28189.12|28189.12|0
1652101240000|2022-05-09 13:00:40|28186.41|28186.41|28186.65|28186.65|28186.77|28186.77|28186.41|28186.41|0
1652101270000|2022-05-09 13:01:10|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|0
1652101280000|2022-05-09 13:01:20|28183.11|28183.11|28186.65|28186.65|28186.65|28186.65|28183.11|28183.11|0
1652101300000|2022-05-09 13:01:40|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|0
1652101310000|2022-05-09 13:01:50|28182.81|28182.81|28183.11|28183.11|28183.11|28183.11|28182.81|28182.81|0
1652101320000|2022-05-09 13:02:00|28186.65|28186.65|28186.95|28186.95|28186.95|28186.95|28186.65|28186.65|0
1652101350000|2022-05-09 13:02:30|28190.48|28190.48|28215.23|28215.23|28218.76|28218.76|28190.48|28190.48|0
1652101360000|2022-05-09 13:02:40|28225.83|28225.83|28225.83|28225.83|28225.83|28225.83|28218.76|28218.76|0
1652101370000|2022-05-09 13:02:50|28222.3|28222.3|28215.23|28215.23|28222.3|28222.3|28215.23|28215.23|0
1652101390000|2022-05-09 13:03:10|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|0
1652101400000|2022-05-09 13:03:20|28217.34|28217.34|28207.97|28207.97|28218.57|28218.57|28207.97|28207.97|0
1652101410000|2022-05-09 13:03:30|28211.5|28211.5|28211.5|28211.5|28211.5|28211.5|28211.5|28211.5|0
1652101420000|2022-05-09 13:03:40|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|0
1652101430000|2022-05-09 13:03:50|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|0
1652101440000|2022-05-09 13:04:00|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|0
1652101450000|2022-05-09 13:04:10|28204.43|28204.43|28189.88|28189.88|28204.43|28204.43|28189.88|28189.88|0
1652101460000|2022-05-09 13:04:20|28193.42|28193.42|28193.42|28193.42|28193.42|28193.42|28193.42|28193.42|0
1652101480000|2022-05-09 13:04:40|28182.81|28182.81|28186.35|28186.35|28186.35|28186.35|28182.81|28182.81|0
1652101490000|2022-05-09 13:04:50|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|0
1652101500000|2022-05-09 13:05:00|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|0
1652101530000|2022-05-09 13:05:30|28196.95|28196.95|28193.42|28193.42|28196.95|28196.95|28193.42|28193.42|0
1652101540000|2022-05-09 13:05:40|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|0
1652101550000|2022-05-09 13:05:50|28193.42|28193.42|28196.95|28196.95|28196.95|28196.95|28193.42|28193.42|0
1652101560000|2022-05-09 13:06:00|28193.42|28193.42|28193.12|28193.12|28193.42|28193.42|28193.12|28193.12|0
1652101570000|2022-05-09 13:06:10|28196.65|28196.65|28196.65|28196.65|28196.65|28196.65|28196.65|28196.65|0
1652101580000|2022-05-09 13:06:20|28200.19|28200.19|28196.65|28196.65|28200.19|28200.19|28196.65|28196.65|0
1652101600000|2022-05-09 13:06:40|28196.95|28196.95|28196.95|28196.95|28196.95|28196.95|28196.95|28196.95|0
1652101620000|2022-05-09 13:07:00|28197.32|28197.32|28197.62|28197.62|28197.62|28197.62|28197.32|28197.32|0
1652101630000|2022-05-09 13:07:10|28201.15|28201.15|28201.56|28201.56|28201.56|28201.56|28201.15|28201.15|0
1652101640000|2022-05-09 13:07:20|28205.1|28205.1|28205.1|28205.1|28205.1|28205.1|28205.1|28205.1|0
1652101650000|2022-05-09 13:07:30|28212.17|28212.17|28208.63|28208.63|28212.17|28212.17|28208.63|28208.63|0
1652101660000|2022-05-09 13:07:40|28205.1|28205.1|28205.4|28205.4|28205.4|28205.4|28205.1|28205.1|0
1652101680000|2022-05-09 13:08:00|28198.33|28198.33|28191.26|28191.26|28198.33|28198.33|28191.26|28191.26|0
1652101690000|2022-05-09 13:08:10|28190.35|28190.35|28182.77|28182.77|28190.35|28190.35|28182.77|28182.77|0
1652101730000|2022-05-09 13:08:50|28186.3|28186.3|28186.3|28186.3|28186.3|28186.3|28186.3|28186.3|0
1652101740000|2022-05-09 13:09:00|28189.84|28189.84|28186.3|28186.3|28189.84|28189.84|28186.3|28186.3|0
1652101760000|2022-05-09 13:09:20|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|0
1652101770000|2022-05-09 13:09:30|28200.44|28200.44|28200.44|28200.44|28200.44|28200.44|28200.44|28200.44|0
1652101790000|2022-05-09 13:09:50|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|0
1652101820000|2022-05-09 13:10:20|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|0
1652101840000|2022-05-09 13:10:40|28192.77|28192.77|28190.35|28190.35|28193.59|28193.59|28190.05|28190.05|0
1652101870000|2022-05-09 13:11:10|28179.75|28179.75|28186.82|28186.82|28186.82|28186.82|28179.75|28179.75|0
1652101880000|2022-05-09 13:11:20|28187.42|28187.42|28187.42|28187.42|28187.42|28187.42|28187.42|28187.42|0
1652101890000|2022-05-09 13:11:30|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|0
1652101900000|2022-05-09 13:11:40|28183.48|28183.48|28179.94|28179.94|28183.48|28183.48|28179.94|28179.94|0
1652101930000|2022-05-09 13:12:10|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|0
1652101940000|2022-05-09 13:12:20|28187.01|28187.01|28190.55|28190.55|28190.55|28190.55|28187.01|28187.01|0
1652101950000|2022-05-09 13:12:30|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|0
1652101960000|2022-05-09 13:12:40|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|0
1652101970000|2022-05-09 13:12:50|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|0
1652101980000|2022-05-09 13:13:00|28194.08|28194.08|28187.01|28187.01|28194.08|28194.08|28187.01|28187.01|0
1652101990000|2022-05-09 13:13:10|28187.61|28187.61|28180.54|28180.54|28187.61|28187.61|28180.54|28180.54|0
1652102000000|2022-05-09 13:13:20|28184.08|28184.08|28187.61|28187.61|28187.61|28187.61|28184.08|28184.08|0
1652102020000|2022-05-09 13:13:40|28180.54|28180.54|28180.54|28180.54|28180.54|28180.54|28180.54|28180.54|0
1652102050000|2022-05-09 13:14:10|28177.01|28177.01|28194.68|28194.68|28194.68|28194.68|28177.01|28177.01|0
1652102060000|2022-05-09 13:14:20|28187.61|28187.61|28191.15|28191.15|28191.15|28191.15|28187.61|28187.61|0
1652102070000|2022-05-09 13:14:30|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|0
1652102080000|2022-05-09 13:14:40|28201.75|28201.75|28212.36|28212.36|28212.36|28212.36|28201.75|28201.75|0
1652102090000|2022-05-09 13:14:50|28208.82|28208.82|28205.29|28205.29|28208.82|28208.82|28205.29|28205.29|0
1652102100000|2022-05-09 13:15:00|28198.22|28198.22|28187.61|28187.61|28198.22|28198.22|28187.61|28187.61|0
1652102110000|2022-05-09 13:15:10|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|0
1652102130000|2022-05-09 13:15:30|28187.61|28187.61|28184.08|28184.08|28187.61|28187.61|28184.08|28184.08|0
1652102160000|2022-05-09 13:16:00|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|0
1652102170000|2022-05-09 13:16:10|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|0
1652102180000|2022-05-09 13:16:20|28191.15|28191.15|28187.61|28187.61|28191.15|28191.15|28187.61|28187.61|0
1652102190000|2022-05-09 13:16:30|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|0
1652102200000|2022-05-09 13:16:40|28194.68|28194.68|28187.61|28187.61|28194.68|28194.68|28187.61|28187.61|0
1652102220000|2022-05-09 13:17:00|28184.08|28184.08|28187.61|28187.61|28187.61|28187.61|28184.08|28184.08|0
1652102270000|2022-05-09 13:17:50|28184.08|28184.08|28191.15|28191.15|28191.15|28191.15|28184.08|28184.08|0
1652102280000|2022-05-09 13:18:00|28184.08|28184.08|28180.54|28180.54|28184.08|28184.08|28180.54|28180.54|0
1652102290000|2022-05-09 13:18:10|28177.01|28177.01|28173.06|28173.06|28177.01|28177.01|28173.06|28173.06|0
1652102310000|2022-05-09 13:18:30|28176.6|28176.6|28180.13|28180.13|28180.13|28180.13|28176.6|28176.6|0
1652102320000|2022-05-09 13:18:40|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|0
1652102330000|2022-05-09 13:18:50|28186.9|28186.9|28186.9|28186.9|28186.9|28186.9|28186.9|28186.9|0
1652102350000|2022-05-09 13:19:10|28183.37|28183.37|28183.37|28183.37|28183.37|28183.37|28183.37|28183.37|0
1652102360000|2022-05-09 13:19:20|28183.97|28183.97|28183.56|28183.56|28183.97|28183.97|28183.56|28183.56|0
1652102370000|2022-05-09 13:19:30|28190.63|28190.63|28187.09|28187.09|28190.63|28190.63|28187.09|28187.09|0
1652102390000|2022-05-09 13:19:50|28186.79|28186.79|28183.26|28183.26|28186.79|28186.79|28183.26|28183.26|0
1652102400000|2022-05-09 13:20:00|28172.65|28172.65|28158.51|28158.51|28176.19|28176.19|28158.51|28158.51|0
1652102410000|2022-05-09 13:20:10|28158.21|28158.21|28154.38|28154.38|28158.21|28158.21|28154.38|28154.38|0
1652102420000|2022-05-09 13:20:20|28150.84|28150.84|28164.98|28164.98|28164.98|28164.98|28150.84|28150.84|0
1652102430000|2022-05-09 13:20:30|28161.45|28161.45|28157.91|28157.91|28161.45|28161.45|28157.91|28157.91|0
1652102440000|2022-05-09 13:20:40|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|0
1652102450000|2022-05-09 13:20:50|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|0
1652102460000|2022-05-09 13:21:00|28162.05|28162.05|28169.12|28169.12|28169.12|28169.12|28162.05|28162.05|0
1652102480000|2022-05-09 13:21:20|28172.65|28172.65|28193.86|28193.86|28193.86|28193.86|28172.65|28172.65|0
1652102490000|2022-05-09 13:21:30|28190.33|28190.33|28186.79|28186.79|28190.33|28190.33|28186.79|28186.79|0
1652102520000|2022-05-09 13:22:00|28190.33|28190.33|28193.86|28193.86|28193.86|28193.86|28190.33|28190.33|0
1652102530000|2022-05-09 13:22:10|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|0
1652102560000|2022-05-09 13:22:40|28208|28208|28215.07|28215.07|28215.07|28215.07|28208|28208|0
1652102570000|2022-05-09 13:22:50|28215.37|28215.37|28222.44|28222.44|28225.98|28225.98|28215.37|28215.37|0
1652102580000|2022-05-09 13:23:00|28218.91|28218.91|28208.6|28208.6|28218.91|28218.91|28208.3|28208.3|0
1652102600000|2022-05-09 13:23:20|28215.67|28215.67|28222.74|28222.74|28222.74|28222.74|28215.67|28215.67|0
1652102620000|2022-05-09 13:23:40|28212.14|28212.14|28212.14|28212.14|28212.14|28212.14|28212.14|28212.14|0
1652102630000|2022-05-09 13:23:50|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|0
1652102640000|2022-05-09 13:24:00|28215.37|28215.37|28215.37|28215.37|28215.37|28215.37|28215.37|28215.37|0
1652102650000|2022-05-09 13:24:10|28222.44|28222.44|28233.35|28233.35|28233.35|28233.35|28222.44|28222.44|0
1652102660000|2022-05-09 13:24:20|28236.88|28236.88|28236.88|28236.88|28236.88|28236.88|28233.35|28233.35|0
1652102670000|2022-05-09 13:24:30|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|0
1652102680000|2022-05-09 13:24:40|28243.95|28243.95|28240.42|28240.42|28243.95|28243.95|28240.42|28240.42|0
1652102690000|2022-05-09 13:24:50|28233.35|28233.35|28236.88|28236.88|28236.88|28236.88|28233.35|28233.35|0
1652102700000|2022-05-09 13:25:00|28240.42|28240.42|28243.95|28243.95|28243.95|28243.95|28240.42|28240.42|0
1652102710000|2022-05-09 13:25:10|28247.49|28247.49|28247.49|28247.49|28247.49|28247.49|28247.49|28247.49|0
1652102730000|2022-05-09 13:25:30|28254.56|28254.56|28251.02|28251.02|28254.56|28254.56|28251.02|28251.02|0
1652102750000|2022-05-09 13:25:50|28254.56|28254.56|28254.56|28254.56|28254.56|28254.56|28254.56|28254.56|0
1652102760000|2022-05-09 13:26:00|28258.09|28258.09|28261.63|28261.63|28261.63|28261.63|28258.09|28258.09|0
1652102770000|2022-05-09 13:26:10|28258.09|28258.09|28254.56|28254.56|28258.09|28258.09|28254.56|28254.56|0
1652102780000|2022-05-09 13:26:20|28251.02|28251.02|28251.43|28251.43|28251.43|28251.43|28251.02|28251.02|0
1652102790000|2022-05-09 13:26:30|28240.83|28240.83|28233.76|28233.76|28240.83|28240.83|28226.69|28226.69|0
1652102800000|2022-05-09 13:26:40|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|0
1652102810000|2022-05-09 13:26:50|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|0
1652102860000|2022-05-09 13:27:40|28240.53|28240.53|28236.99|28236.99|28240.53|28240.53|28236.99|28236.99|0
1652102870000|2022-05-09 13:27:50|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|0
1652102880000|2022-05-09 13:28:00|28241.37|28241.37|28235.27|28235.27|28249.41|28249.41|28235.27|28235.27|0
1652102900000|2022-05-09 13:28:20|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|0
1652102910000|2022-05-09 13:28:30|28245.51|28245.51|28245.39|28245.39|28245.51|28245.51|28245.39|28245.39|0
1652102920000|2022-05-09 13:28:40|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|0
1652102950000|2022-05-09 13:29:10|28238.62|28238.62|28235.08|28235.08|28238.62|28238.62|28235.08|28235.08|0
1652102970000|2022-05-09 13:29:30|28242.15|28242.15|28238.62|28238.62|28242.15|28242.15|28238.62|28238.62|0
1652102980000|2022-05-09 13:29:40|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|0
1652102990000|2022-05-09 13:29:50|28242.15|28242.15|28241.85|28241.85|28242.15|28242.15|28241.85|28241.85|0
1652103000000|2022-05-09 13:30:00|28245.39|28245.39|28234.78|28234.78|28256.4|28256.4|28234.78|28234.78|0
1652103010000|2022-05-09 13:30:10|28238.32|28238.32|28238.32|28238.32|28248.92|28248.92|28238.32|28238.32|0
1652103020000|2022-05-09 13:30:20|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|0
1652103030000|2022-05-09 13:30:30|28241.25|28241.25|28239.22|28239.22|28246.29|28246.29|28239.22|28239.22|0
1652103040000|2022-05-09 13:30:40|28238.81|28238.81|28220.83|28220.83|28238.81|28238.81|28220.83|28220.83|0
1652103050000|2022-05-09 13:30:50|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1652103060000|2022-05-09 13:31:00|28220.83|28220.83|28234.97|28234.97|28234.97|28234.97|28217.3|28217.3|0
1652103070000|2022-05-09 13:31:10|28224.37|28224.37|28235.27|28235.27|28235.27|28235.27|28220.83|28220.83|0
1652103080000|2022-05-09 13:31:20|28242.34|28242.34|28234.86|28234.86|28242.34|28242.34|28234.86|28234.86|0
1652103090000|2022-05-09 13:31:30|28231.33|28231.33|28230.49|28230.49|28241.69|28241.69|28230.19|28230.19|0
1652103100000|2022-05-09 13:31:40|28234.02|28234.02|28230.49|28230.49|28237.56|28237.56|28230.49|28230.49|0
1652103110000|2022-05-09 13:31:50|28234.02|28234.02|28234.02|28234.02|28237.56|28237.56|28230.49|28230.49|0
1652103120000|2022-05-09 13:32:00|28251.7|28251.7|28248.87|28248.87|28252.41|28252.41|28248.87|28248.87|0
1652103130000|2022-05-09 13:32:10|28249.17|28249.17|28252.71|28252.71|28252.71|28252.71|28249.17|28249.17|0
1652103140000|2022-05-09 13:32:20|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|0
1652103150000|2022-05-09 13:32:30|28245.64|28245.64|28245.04|28245.04|28248.87|28248.87|28241.8|28241.8|0
1652103160000|2022-05-09 13:32:40|28244.63|28244.63|28247.68|28247.68|28251.21|28251.21|28244.14|28244.14|0
1652103170000|2022-05-09 13:32:50|28247.8|28247.8|28255.11|28255.11|28255.11|28255.11|28247.8|28247.8|0
1652103180000|2022-05-09 13:33:00|28258.65|28258.65|28258.65|28258.65|28258.65|28258.65|28255.11|28255.11|0
1652103190000|2022-05-09 13:33:10|28258.04|28258.04|28265.11|28265.11|28265.11|28265.11|28258.04|28258.04|0
1652103200000|2022-05-09 13:33:20|28268.65|28268.65|28272.59|28272.59|28280.67|28280.67|28268.65|28268.65|0
1652103210000|2022-05-09 13:33:30|28279.66|28279.66|28269.06|28269.06|28283.2|28283.2|28269.06|28269.06|0
1652103220000|2022-05-09 13:33:40|28272.59|28272.59|28272.59|28272.59|28272.59|28272.59|28272.59|28272.59|0
1652103230000|2022-05-09 13:33:50|28273|28273|28273|28273|28273|28273|28273|28273|0
1652103240000|2022-05-09 13:34:00|28269.47|28269.47|28281.28|28281.28|28291.88|28291.88|28269.47|28269.47|0
1652103250000|2022-05-09 13:34:10|28284.81|28284.81|28284.81|28284.81|28288.34|28288.34|28284.81|28284.81|0
1652103270000|2022-05-09 13:34:30|28281.28|28281.28|28284.81|28284.81|28284.81|28284.81|28281.28|28281.28|0
1652103280000|2022-05-09 13:34:40|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|0
1652103290000|2022-05-09 13:34:50|28285.41|28285.41|28292.48|28292.48|28292.48|28292.48|28285.41|28285.41|0
1652103300000|2022-05-09 13:35:00|28293.79|28293.79|28323.38|28323.38|28323.38|28323.38|28293.79|28293.79|0
1652103310000|2022-05-09 13:35:10|28309.24|28309.24|28302.17|28302.17|28309.24|28309.24|28302.17|28302.17|0
1652103320000|2022-05-09 13:35:20|28302.58|28302.58|28309.65|28309.65|28309.65|28309.65|28299.05|28299.05|0
1652103330000|2022-05-09 13:35:30|28306.12|28306.12|28306.12|28306.12|28306.12|28306.12|28306.12|28306.12|0
1652103340000|2022-05-09 13:35:40|28302.58|28302.58|28306.12|28306.12|28306.12|28306.12|28299.05|28299.05|0
1652103350000|2022-05-09 13:35:50|28299.05|28299.05|28303.18|28303.18|28303.18|28303.18|28299.05|28299.05|0
1652103360000|2022-05-09 13:36:00|28306.72|28306.72|28303.18|28303.18|28310.25|28310.25|28303.18|28303.18|0
1652103380000|2022-05-09 13:36:20|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|0
1652103400000|2022-05-09 13:36:40|28310.25|28310.25|28318.89|28318.89|28319.01|28319.01|28310.25|28310.25|0
1652103410000|2022-05-09 13:36:50|28322.42|28322.42|28318.89|28318.89|28325.96|28325.96|28318.89|28318.89|0
1652103420000|2022-05-09 13:37:00|28320.09|28320.09|28312.12|28312.12|28327.16|28327.16|28312.12|28312.12|0
1652103430000|2022-05-09 13:37:10|28308.58|28308.58|28296.67|28296.67|28308.58|28308.58|28289.6|28289.6|0
1652103440000|2022-05-09 13:37:20|28296.07|28296.07|28280.12|28280.12|28296.07|28296.07|28280.12|28280.12|0
1652103450000|2022-05-09 13:37:30|28279.71|28279.71|28271.14|28271.14|28279.71|28279.71|28271.14|28271.14|0
1652103460000|2022-05-09 13:37:40|28267.6|28267.6|28264.67|28264.67|28267.6|28267.6|28264.07|28264.07|0
1652103470000|2022-05-09 13:37:50|28257.6|28257.6|28257.3|28257.3|28257.6|28257.6|28257.3|28257.3|0
1652103480000|2022-05-09 13:38:00|28257|28257|28256.7|28256.7|28264.07|28264.07|28256.7|28256.7|0
1652103490000|2022-05-09 13:38:10|28260.23|28260.23|28264.37|28264.37|28264.37|28264.37|28260.23|28260.23|0
1652103500000|2022-05-09 13:38:20|28267.9|28267.9|28275.22|28275.22|28275.22|28275.22|28264.61|28264.61|0
1652103510000|2022-05-09 13:38:30|28285.82|28285.82|28295.82|28295.82|28296.43|28296.43|28285.82|28285.82|0
1652103520000|2022-05-09 13:38:40|28292.29|28292.29|28306.73|28306.73|28306.73|28306.73|28292.29|28292.29|0
1652103530000|2022-05-09 13:38:50|28310.26|28310.26|28317.33|28317.33|28317.33|28317.33|28310.26|28310.26|0
1652103540000|2022-05-09 13:39:00|28327.94|28327.94|28327.94|28327.94|28327.94|28327.94|28327.94|28327.94|0
1652103550000|2022-05-09 13:39:10|28335.01|28335.01|28342.08|28342.08|28342.08|28342.08|28335.01|28335.01|0
1652103560000|2022-05-09 13:39:20|28341.78|28341.78|28334.71|28334.71|28341.78|28341.78|28334.71|28334.71|0
1652103570000|2022-05-09 13:39:30|28334.41|28334.41|28316.43|28316.43|28334.41|28334.41|28316.43|28316.43|0
1652103580000|2022-05-09 13:39:40|28316.73|28316.73|28313.2|28313.2|28316.73|28316.73|28313.2|28313.2|0
1652103590000|2022-05-09 13:39:50|28309.66|28309.66|28302.59|28302.59|28309.66|28309.66|28299.06|28299.06|0
1652103600000|2022-05-09 13:40:00|28306.13|28306.13|28302.59|28302.59|28306.13|28306.13|28302.59|28302.59|0
1652103610000|2022-05-09 13:40:10|28301.77|28301.77|28282.77|28282.77|28301.77|28301.77|28282.77|28282.77|0
1652103620000|2022-05-09 13:40:20|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|28272.17|28272.17|0
1652103630000|2022-05-09 13:40:30|28268.63|28268.63|28272.17|28272.17|28279.24|28279.24|28268.63|28268.63|0
1652103640000|2022-05-09 13:40:40|28276.3|28276.3|28276.3|28276.3|28276.3|28276.3|28276.3|28276.3|0
1652103650000|2022-05-09 13:40:50|28280.44|28280.44|28287.51|28287.51|28287.51|28287.51|28280.44|28280.44|0
1652103660000|2022-05-09 13:41:00|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|0
1652103670000|2022-05-09 13:41:10|28291.35|28291.35|28291.05|28291.05|28294.88|28294.88|28280.44|28280.44|0
1652103700000|2022-05-09 13:41:40|28287.51|28287.51|28283.98|28283.98|28287.51|28287.51|28280.44|28280.44|0
1652103710000|2022-05-09 13:41:50|28284.28|28284.28|28298.42|28298.42|28298.42|28298.42|28284.28|28284.28|0
1652103720000|2022-05-09 13:42:00|28291.35|28291.35|28291.35|28291.35|28291.35|28291.35|28291.35|28291.35|0
1652103730000|2022-05-09 13:42:10|28290.75|28290.75|28287.51|28287.51|28290.75|28290.75|28287.21|28287.21|0
1652103740000|2022-05-09 13:42:20|28283.98|28283.98|28294.58|28294.58|28294.58|28294.58|28283.98|28283.98|0
1652103760000|2022-05-09 13:42:40|28298.12|28298.12|28298.12|28298.12|28298.12|28298.12|28298.12|28298.12|0
1652103770000|2022-05-09 13:42:50|28305.19|28305.19|28304.89|28304.89|28305.19|28305.19|28304.89|28304.89|0
1652103780000|2022-05-09 13:43:00|28311.96|28311.96|28311.96|28311.96|28311.96|28311.96|28311.96|28311.96|0
1652103790000|2022-05-09 13:43:10|28322.56|28322.56|28329.93|28329.93|28329.93|28329.93|28322.56|28322.56|0
1652103800000|2022-05-09 13:43:20|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1652103810000|2022-05-09 13:43:30|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|0
1652103820000|2022-05-09 13:43:40|28319.03|28319.03|28314.67|28314.67|28319.03|28319.03|28311.55|28311.55|0
1652103830000|2022-05-09 13:43:50|28315.08|28315.08|28301.35|28301.35|28315.08|28315.08|28301.35|28301.35|0
1652103840000|2022-05-09 13:44:00|28304.89|28304.89|28297.52|28297.52|28304.89|28304.89|28297.52|28297.52|0
1652103850000|2022-05-09 13:44:10|28297.11|28297.11|28297.11|28297.11|28297.11|28297.11|28297.11|28297.11|0
1652103860000|2022-05-09 13:44:20|28300.64|28300.64|28308.01|28308.01|28308.01|28308.01|28300.64|28300.64|0
1652103870000|2022-05-09 13:44:30|28311.55|28311.55|28308.01|28308.01|28315.08|28315.08|28308.01|28308.01|0
1652103880000|2022-05-09 13:44:40|28318.62|28318.62|28322.75|28322.75|28322.75|28322.75|28318.62|28318.62|0
1652103890000|2022-05-09 13:44:50|28322.45|28322.45|28325.99|28325.99|28329.52|28329.52|28322.45|28322.45|0
1652103900000|2022-05-09 13:45:00|28336.59|28336.59|28322.15|28322.15|28336.59|28336.59|28322.15|28322.15|0
1652103910000|2022-05-09 13:45:10|28325.69|28325.69|28325.39|28325.39|28325.69|28325.69|28321.85|28321.85|0
1652103920000|2022-05-09 13:45:20|28321.85|28321.85|28314.78|28314.78|28321.85|28321.85|28314.78|28314.78|0
1652103930000|2022-05-09 13:45:30|28311.25|28311.25|28307.71|28307.71|28311.25|28311.25|28307.71|28307.71|0
1652103940000|2022-05-09 13:45:40|28304.18|28304.18|28303.58|28303.58|28311.25|28311.25|28303.58|28303.58|0
1652103950000|2022-05-09 13:45:50|28307.11|28307.11|28307.71|28307.71|28307.71|28307.71|28307.11|28307.11|0
1652103970000|2022-05-09 13:46:10|28304.18|28304.18|28295.55|28295.55|28304.18|28304.18|28295.25|28295.25|0
1652103980000|2022-05-09 13:46:20|28284.95|28284.95|28281.41|28281.41|28284.95|28284.95|28281.41|28281.41|0
1652103990000|2022-05-09 13:46:30|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|0
1652104000000|2022-05-09 13:46:40|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|0
1652104030000|2022-05-09 13:47:10|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|0
1652104040000|2022-05-09 13:47:20|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|0
1652104050000|2022-05-09 13:47:30|28277.88|28277.88|28277.88|28277.88|28277.88|28277.88|28277.88|28277.88|0
1652104060000|2022-05-09 13:47:40|28284.95|28284.95|28285.55|28285.55|28292.62|28292.62|28284.95|28284.95|0
1652104070000|2022-05-09 13:47:50|28285.14|28285.14|28274.83|28274.83|28285.44|28285.44|28274.83|28274.83|0
1652104080000|2022-05-09 13:48:00|28271.3|28271.3|28274.83|28274.83|28274.83|28274.83|28271.3|28271.3|0
1652104100000|2022-05-09 13:48:20|28285.44|28285.44|28281.9|28281.9|28285.44|28285.44|28281.9|28281.9|0
1652104110000|2022-05-09 13:48:30|28274.83|28274.83|28274.42|28274.42|28274.83|28274.83|28274.42|28274.42|0
1652104120000|2022-05-09 13:48:40|28277.96|28277.96|28274.42|28274.42|28277.96|28277.96|28274.42|28274.42|0
1652104150000|2022-05-09 13:49:10|28270.89|28270.89|28253.21|28253.21|28270.89|28270.89|28253.21|28253.21|0
1652104160000|2022-05-09 13:49:20|28249.68|28249.68|28253.81|28253.81|28253.81|28253.81|28249.68|28249.68|0
1652104170000|2022-05-09 13:49:30|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|0
1652104180000|2022-05-09 13:49:40|28257.76|28257.76|28257.76|28257.76|28258.17|28258.17|28257.76|28257.76|0
1652104190000|2022-05-09 13:49:50|28261.29|28261.29|28278.97|28278.97|28278.97|28278.97|28257.76|28257.76|0
1652104200000|2022-05-09 13:50:00|28271.9|28271.9|28275.02|28275.02|28275.73|28275.73|28271.19|28271.19|0
1652104210000|2022-05-09 13:50:10|28278.56|28278.56|28278.56|28278.56|28278.56|28278.56|28278.56|28278.56|0
1652104220000|2022-05-09 13:50:20|28275.02|28275.02|28278.19|28278.19|28278.56|28278.56|28275.02|28275.02|0
1652104230000|2022-05-09 13:50:30|28274.66|28274.66|28267.23|28267.23|28274.66|28274.66|28267.23|28267.23|0
1652104240000|2022-05-09 13:50:40|28256.62|28256.62|28254.82|28254.82|28256.62|28256.62|28254.82|28254.82|0
1652104250000|2022-05-09 13:50:50|28258.35|28258.35|28266.03|28266.03|28266.03|28266.03|28258.35|28258.35|0
1652104260000|2022-05-09 13:51:00|28266.44|28266.44|28265.53|28265.53|28266.44|28266.44|28265.53|28265.53|0
1652104270000|2022-05-09 13:51:10|28258.46|28258.46|28265.53|28265.53|28265.53|28265.53|28258.16|28258.16|0
1652104280000|2022-05-09 13:51:20|28265.23|28265.23|28268.77|28268.77|28268.77|28268.77|28265.23|28265.23|0
1652104290000|2022-05-09 13:51:30|28286.44|28286.44|28293.81|28293.81|28293.81|28293.81|28286.44|28286.44|0
1652104300000|2022-05-09 13:51:40|28297.35|28297.35|28297.95|28297.95|28312.09|28312.09|28293.81|28293.81|0
1652104310000|2022-05-09 13:51:50|28294.42|28294.42|28304.61|28304.61|28304.61|28304.61|28290.06|28290.06|0
1652104320000|2022-05-09 13:52:00|28308.15|28308.15|28300.67|28300.67|28311.68|28311.68|28300.67|28300.67|0
1652104330000|2022-05-09 13:52:10|28293.6|28293.6|28293.3|28293.3|28293.6|28293.6|28293.3|28293.3|0
1652104340000|2022-05-09 13:52:20|28296.83|28296.83|28296.83|28296.83|28296.83|28296.83|28296.83|28296.83|0
1652104350000|2022-05-09 13:52:30|28300.37|28300.37|28300.67|28300.67|28300.67|28300.67|28300.37|28300.37|0
1652104360000|2022-05-09 13:52:40|28301.08|28301.08|28294.01|28294.01|28301.08|28301.08|28294.01|28294.01|0
1652104370000|2022-05-09 13:52:50|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|0
1652104380000|2022-05-09 13:53:00|28294.01|28294.01|28287.24|28287.24|28294.31|28294.31|28287.24|28287.24|0
1652104390000|2022-05-09 13:53:10|28290.77|28290.77|28290.77|28290.77|28290.77|28290.77|28290.77|28290.77|0
1652104400000|2022-05-09 13:53:20|28297.84|28297.84|28308.45|28308.45|28308.45|28308.45|28297.84|28297.84|0
1652104410000|2022-05-09 13:53:30|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|0
1652104420000|2022-05-09 13:53:40|28308.45|28308.45|28312.88|28312.88|28312.88|28312.88|28304.91|28304.91|0
1652104430000|2022-05-09 13:53:50|28313.49|28313.49|28317.02|28317.02|28320.56|28320.56|28313.49|28313.49|0
1652104440000|2022-05-09 13:54:00|28320.56|28320.56|28302.58|28302.58|28320.97|28320.97|28302.58|28302.58|0
1652104450000|2022-05-09 13:54:10|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|0
1652104460000|2022-05-09 13:54:20|28306.12|28306.12|28306.42|28306.42|28306.42|28306.42|28306.12|28306.12|0
1652104470000|2022-05-09 13:54:30|28307.24|28307.24|28314.31|28314.31|28317.84|28317.84|28307.24|28307.24|0
1652104480000|2022-05-09 13:54:40|28310.77|28310.77|28306.94|28306.94|28310.77|28310.77|28306.94|28306.94|0
1652104490000|2022-05-09 13:54:50|28310.47|28310.47|28303.4|28303.4|28310.47|28310.47|28299.87|28299.87|0
1652104500000|2022-05-09 13:55:00|28296.33|28296.33|28296.33|28296.33|28299.87|28299.87|28292.8|28292.8|0
1652104510000|2022-05-09 13:55:10|28296.57|28296.57|28296.27|28296.27|28296.57|28296.57|28296.27|28296.27|0
1652104520000|2022-05-09 13:55:20|28292.74|28292.74|28289.2|28289.2|28292.74|28292.74|28289.2|28289.2|0
1652104530000|2022-05-09 13:55:30|28288.38|28288.38|28288.38|28288.38|28291.92|28291.92|28288.38|28288.38|0
1652104540000|2022-05-09 13:55:40|28284.85|28284.85|28277.78|28277.78|28284.85|28284.85|28277.78|28277.78|0
1652104550000|2022-05-09 13:55:50|28281.31|28281.31|28277.78|28277.78|28281.31|28281.31|28277.78|28277.78|0
1652104560000|2022-05-09 13:56:00|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|0
1652104570000|2022-05-09 13:56:10|28284.85|28284.85|28284.85|28284.85|28284.85|28284.85|28281.31|28281.31|0
1652104580000|2022-05-09 13:56:20|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|28277.78|28277.78|0
1652104590000|2022-05-09 13:56:30|28277.78|28277.78|28274.24|28274.24|28277.78|28277.78|28274.24|28274.24|0
1652104600000|2022-05-09 13:56:40|28277.78|28277.78|28277.78|28277.78|28277.78|28277.78|28277.78|28277.78|0
1652104610000|2022-05-09 13:56:50|28274.24|28274.24|28267.17|28267.17|28274.24|28274.24|28267.17|28267.17|0
1652104620000|2022-05-09 13:57:00|28266.87|28266.87|28263.34|28263.34|28266.87|28266.87|28263.34|28263.34|0
1652104630000|2022-05-09 13:57:10|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|0
1652104640000|2022-05-09 13:57:20|28263.34|28263.34|28267.47|28267.47|28274.54|28274.54|28259.8|28259.8|0
1652104650000|2022-05-09 13:57:30|28278.08|28278.08|28267.47|28267.47|28278.08|28278.08|28267.47|28267.47|0
1652104660000|2022-05-09 13:57:40|28278.08|28278.08|28278.08|28278.08|28278.08|28278.08|28274.54|28274.54|0
1652104670000|2022-05-09 13:57:50|28281.61|28281.61|28270.19|28270.19|28281.61|28281.61|28270.19|28270.19|0
1652104680000|2022-05-09 13:58:00|28273.72|28273.72|28280.79|28280.79|28280.79|28280.79|28273.72|28273.72|0
1652104690000|2022-05-09 13:58:10|28277.26|28277.26|28277.26|28277.26|28280.79|28280.79|28277.26|28277.26|0
1652104700000|2022-05-09 13:58:20|28280.79|28280.79|28273.72|28273.72|28280.79|28280.79|28273.72|28273.72|0
1652104720000|2022-05-09 13:58:40|28274.32|28274.32|28277.86|28277.86|28277.86|28277.86|28274.32|28274.32|0
1652104740000|2022-05-09 13:59:00|28274.32|28274.32|28274.32|28274.32|28274.32|28274.32|28274.32|28274.32|0
1652104760000|2022-05-09 13:59:20|28270.79|28270.79|28274.02|28274.02|28274.32|28274.32|28270.79|28270.79|0
1652104780000|2022-05-09 13:59:40|28277.56|28277.56|28284.63|28284.63|28284.63|28284.63|28277.56|28277.56|0
1652104800000|2022-05-09 14:00:00|28288.16|28288.16|28288.16|28288.16|28288.16|28288.16|28288.16|28288.16|0
1652104810000|2022-05-09 14:00:10|28287.56|28287.56|28294.63|28294.63|28294.63|28294.63|28287.56|28287.56|0
1652104820000|2022-05-09 14:00:20|28291.1|28291.1|28280.49|28280.49|28291.1|28291.1|28276.96|28276.96|0
1652104830000|2022-05-09 14:00:30|28284.03|28284.03|28287.56|28287.56|28287.56|28287.56|28284.03|28284.03|0
1652104840000|2022-05-09 14:00:40|28284.03|28284.03|28294.63|28294.63|28294.63|28294.63|28284.03|28284.03|0
1652104850000|2022-05-09 14:00:50|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|0
1652104860000|2022-05-09 14:01:00|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|0
1652104870000|2022-05-09 14:01:10|28291.1|28291.1|28299.18|28299.18|28299.18|28299.18|28291.1|28291.1|0
1652104880000|2022-05-09 14:01:20|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|0
1652104890000|2022-05-09 14:01:30|28302.71|28302.71|28321.59|28321.59|28321.59|28321.59|28302.71|28302.71|0
1652104900000|2022-05-09 14:01:40|28318.05|28318.05|28303.91|28303.91|28318.05|28318.05|28303.91|28303.91|0
1652104910000|2022-05-09 14:01:50|28303.61|28303.61|28310.68|28310.68|28310.68|28310.68|28300.08|28300.08|0
1652104920000|2022-05-09 14:02:00|28314.22|28314.22|28307.56|28307.56|28321.7|28321.7|28307.56|28307.56|0
1652104930000|2022-05-09 14:02:10|28311.09|28311.09|28314.63|28314.63|28314.63|28314.63|28311.09|28311.09|0
1652104940000|2022-05-09 14:02:20|28311.09|28311.09|28314.22|28314.22|28314.22|28314.22|28310.68|28310.68|0
1652104950000|2022-05-09 14:02:30|28313.92|28313.92|28310.38|28310.38|28314.22|28314.22|28310.38|28310.38|0
1652104960000|2022-05-09 14:02:40|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|0
1652104970000|2022-05-09 14:02:50|28317.75|28317.75|28321.29|28321.29|28321.29|28321.29|28317.75|28317.75|0
1652104980000|2022-05-09 14:03:00|28321.7|28321.7|28318.16|28318.16|28325.23|28325.23|28318.16|28318.16|0
1652104990000|2022-05-09 14:03:10|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|0
1652105000000|2022-05-09 14:03:20|28311.09|28311.09|28314.63|28314.63|28314.63|28314.63|28311.09|28311.09|0
1652105010000|2022-05-09 14:03:30|28318.16|28318.16|28325.23|28325.23|28325.23|28325.23|28318.16|28318.16|0
1652105020000|2022-05-09 14:03:40|28321.7|28321.7|28318.16|28318.16|28325.23|28325.23|28318.16|28318.16|0
1652105030000|2022-05-09 14:03:50|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|0
1652105040000|2022-05-09 14:04:00|28318.16|28318.16|28325.23|28325.23|28325.23|28325.23|28318.16|28318.16|0
1652105050000|2022-05-09 14:04:10|28321.7|28321.7|28318.16|28318.16|28321.7|28321.7|28318.16|28318.16|0
1652105060000|2022-05-09 14:04:20|28321.7|28321.7|28318.16|28318.16|28321.7|28321.7|28317.75|28317.75|0
1652105070000|2022-05-09 14:04:30|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|0
1652105080000|2022-05-09 14:04:40|28311.09|28311.09|28306.66|28306.66|28311.09|28311.09|28303.12|28303.12|0
1652105090000|2022-05-09 14:04:50|28303.12|28303.12|28306.36|28306.36|28306.36|28306.36|28302.82|28302.82|0
1652105100000|2022-05-09 14:05:00|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|0
1652105110000|2022-05-09 14:05:10|28306.36|28306.36|28306.36|28306.36|28306.36|28306.36|28306.36|28306.36|0
1652105120000|2022-05-09 14:05:20|28309.89|28309.89|28310.19|28310.19|28310.19|28310.19|28309.89|28309.89|0
1652105130000|2022-05-09 14:05:30|28306.66|28306.66|28306.66|28306.66|28306.66|28306.66|28306.66|28306.66|0
1652105150000|2022-05-09 14:05:50|28313.73|28313.73|28331.4|28331.4|28331.4|28331.4|28310.19|28310.19|0
1652105160000|2022-05-09 14:06:00|28331.7|28331.7|28324.63|28324.63|28331.7|28331.7|28324.63|28324.63|0
1652105180000|2022-05-09 14:06:20|28328.17|28328.17|28324.63|28324.63|28331.7|28331.7|28324.63|28324.63|0
1652105190000|2022-05-09 14:06:30|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|0
1652105200000|2022-05-09 14:06:40|28317.56|28317.56|28328.17|28328.17|28328.17|28328.17|28317.56|28317.56|0
1652105220000|2022-05-09 14:07:00|28321.1|28321.1|28324.33|28324.33|28324.63|28324.63|28321.1|28321.1|0
1652105230000|2022-05-09 14:07:10|28320.8|28320.8|28320.8|28320.8|28324.33|28324.33|28317.26|28317.26|0
1652105240000|2022-05-09 14:07:20|28317.26|28317.26|28324.33|28324.33|28324.33|28324.33|28317.26|28317.26|0
1652105250000|2022-05-09 14:07:30|28327.87|28327.87|28328.47|28328.47|28328.47|28328.47|28327.87|28327.87|0
1652105260000|2022-05-09 14:07:40|28335.54|28335.54|28339.07|28339.07|28339.07|28339.07|28335.54|28335.54|0
1652105270000|2022-05-09 14:07:50|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|0
1652105290000|2022-05-09 14:08:10|28332|28332|28328.77|28328.77|28332|28332|28328.47|28328.47|0
1652105300000|2022-05-09 14:08:20|28332.3|28332.3|28332.9|28332.9|28332.9|28332.9|28332.3|28332.3|0
1652105310000|2022-05-09 14:08:30|28329.37|28329.37|28325.83|28325.83|28329.37|28329.37|28325.83|28325.83|0
1652105320000|2022-05-09 14:08:40|28318.76|28318.76|28310.27|28310.27|28318.76|28318.76|28310.27|28310.27|0
1652105330000|2022-05-09 14:08:50|28313.81|28313.81|28310.27|28310.27|28313.81|28313.81|28310.27|28310.27|0
1652105340000|2022-05-09 14:09:00|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|0
1652105350000|2022-05-09 14:09:10|28310.27|28310.27|28302|28302|28313.81|28313.81|28302|28302|0
1652105360000|2022-05-09 14:09:20|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|0
1652105380000|2022-05-09 14:09:40|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|0
1652105390000|2022-05-09 14:09:50|28323.62|28323.62|28323.62|28323.62|28323.62|28323.62|28323.62|28323.62|0
1652105400000|2022-05-09 14:10:00|28323.92|28323.92|28334.53|28334.53|28334.53|28334.53|28323.92|28323.92|0
1652105410000|2022-05-09 14:10:10|28330.99|28330.99|28323.51|28323.51|28330.99|28330.99|28323.51|28323.51|0
1652105420000|2022-05-09 14:10:20|28323.21|28323.21|28323.21|28323.21|28323.21|28323.21|28323.21|28323.21|0
1652105430000|2022-05-09 14:10:30|28322.97|28322.97|28322.97|28322.97|28322.97|28322.97|28322.97|28322.97|0
1652105440000|2022-05-09 14:10:40|28326.81|28326.81|28330.34|28330.34|28330.34|28330.34|28326.81|28326.81|0
1652105450000|2022-05-09 14:10:50|28323.27|28323.27|28319.74|28319.74|28326.81|28326.81|28316.2|28316.2|0
1652105460000|2022-05-09 14:11:00|28312.67|28312.67|28316.5|28316.5|28316.5|28316.5|28312.67|28312.67|0
1652105470000|2022-05-09 14:11:10|28320.04|28320.04|28320.04|28320.04|28323.57|28323.57|28316.5|28316.5|0
1652105480000|2022-05-09 14:11:20|28323.57|28323.57|28312.97|28312.97|28323.57|28323.57|28312.97|28312.97|0
1652105490000|2022-05-09 14:11:30|28309.43|28309.43|28316.5|28316.5|28316.5|28316.5|28309.43|28309.43|0
1652105510000|2022-05-09 14:11:50|28319.74|28319.74|28312.67|28312.67|28323.27|28323.27|28312.67|28312.67|0
1652105520000|2022-05-09 14:12:00|28309.13|28309.13|28309.13|28309.13|28309.13|28309.13|28309.13|28309.13|0
1652105530000|2022-05-09 14:12:10|28305.6|28305.6|28309.13|28309.13|28309.13|28309.13|28305.6|28305.6|0
1652105540000|2022-05-09 14:12:20|28316.2|28316.2|28319.74|28319.74|28323.27|28323.27|28316.2|28316.2|0
1652105550000|2022-05-09 14:12:30|28316.2|28316.2|28316.2|28316.2|28319.74|28319.74|28316.2|28316.2|0
1652105560000|2022-05-09 14:12:40|28312.67|28312.67|28319.74|28319.74|28319.74|28319.74|28312.67|28312.67|0
1652105570000|2022-05-09 14:12:50|28324.17|28324.17|28321.05|28321.05|28324.58|28324.58|28321.05|28321.05|0
1652105580000|2022-05-09 14:13:00|28317.51|28317.51|28324.58|28324.58|28324.58|28324.58|28317.51|28317.51|0
1652105590000|2022-05-09 14:13:10|28328.12|28328.12|28324.88|28324.88|28328.12|28328.12|28317.81|28317.81|0
1652105600000|2022-05-09 14:13:20|28328.42|28328.42|28321.35|28321.35|28328.42|28328.42|28321.35|28321.35|0
1652105610000|2022-05-09 14:13:30|28317.81|28317.81|28317.81|28317.81|28317.81|28317.81|28317.81|28317.81|0
1652105620000|2022-05-09 14:13:40|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|0
1652105630000|2022-05-09 14:13:50|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|0
1652105640000|2022-05-09 14:14:00|28314.09|28314.09|28314.09|28314.09|28314.09|28314.09|28314.09|28314.09|0
1652105660000|2022-05-09 14:14:20|28324.69|28324.69|28328.83|28328.83|28328.83|28328.83|28321.76|28321.76|0
1652105680000|2022-05-09 14:14:40|28335.9|28335.9|28339.43|28339.43|28339.43|28339.43|28335.9|28335.9|0
1652105690000|2022-05-09 14:14:50|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|0
1652105700000|2022-05-09 14:15:00|28346.5|28346.5|28339.54|28339.54|28346.5|28346.5|28339.43|28339.43|0
1652105710000|2022-05-09 14:15:10|28343.08|28343.08|28347.02|28347.02|28350.56|28350.56|28343.08|28343.08|0
1652105720000|2022-05-09 14:15:20|28343.49|28343.49|28350.26|28350.26|28350.26|28350.26|28343.19|28343.19|0
1652105730000|2022-05-09 14:15:30|28346.72|28346.72|28346.31|28346.31|28346.72|28346.72|28346.31|28346.31|0
1652105740000|2022-05-09 14:15:40|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|28335.71|28335.71|0
1652105750000|2022-05-09 14:15:50|28335.71|28335.71|28335.71|28335.71|28335.71|28335.71|28335.71|28335.71|0
1652105760000|2022-05-09 14:16:00|28339.24|28339.24|28339.54|28339.54|28339.54|28339.54|28339.24|28339.24|0
1652105770000|2022-05-09 14:16:10|28343.08|28343.08|28346.91|28346.91|28346.91|28346.91|28343.08|28343.08|0
1652105790000|2022-05-09 14:16:30|28350.45|28350.45|28353.98|28353.98|28357.52|28357.52|28350.45|28350.45|0
1652105810000|2022-05-09 14:16:50|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|0
1652105820000|2022-05-09 14:17:00|28364.59|28364.59|28361.05|28361.05|28364.59|28364.59|28361.05|28361.05|0
1652105830000|2022-05-09 14:17:10|28364.59|28364.59|28364.59|28364.59|28364.59|28364.59|28364.59|28364.59|0
1652105840000|2022-05-09 14:17:20|28361.05|28361.05|28361.05|28361.05|28364.59|28364.59|28361.05|28361.05|0
1652105850000|2022-05-09 14:17:30|28357.52|28357.52|28357.52|28357.52|28357.52|28357.52|28357.52|28357.52|0
1652105870000|2022-05-09 14:17:50|28353.98|28353.98|28346.09|28346.09|28353.98|28353.98|28346.09|28346.09|0
1652105880000|2022-05-09 14:18:00|28349.63|28349.63|28342.56|28342.56|28349.63|28349.63|28342.56|28342.56|0
1652105900000|2022-05-09 14:18:20|28335.49|28335.49|28334.89|28334.89|28335.49|28335.49|28334.89|28334.89|0
1652105910000|2022-05-09 14:18:30|28338.42|28338.42|28334.89|28334.89|28338.42|28338.42|28334.89|28334.89|0
1652105920000|2022-05-09 14:18:40|28331.35|28331.35|28331.35|28331.35|28331.35|28331.35|28331.35|28331.35|0
1652105930000|2022-05-09 14:18:50|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|0
1652105950000|2022-05-09 14:19:10|28324.28|28324.28|28331.35|28331.35|28331.35|28331.35|28324.28|28324.28|0
1652105960000|2022-05-09 14:19:20|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|0
1652105970000|2022-05-09 14:19:30|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|0
1652105980000|2022-05-09 14:19:40|28331.05|28331.05|28334.59|28334.59|28334.59|28334.59|28331.05|28331.05|0
1652105990000|2022-05-09 14:19:50|28338.12|28338.12|28341.66|28341.66|28341.66|28341.66|28338.12|28338.12|0
1652106000000|2022-05-09 14:20:00|28342.07|28342.07|28335.1|28335.1|28342.48|28342.48|28335.1|28335.1|0
1652106020000|2022-05-09 14:20:20|28331.57|28331.57|28324.5|28324.5|28331.57|28331.57|28324.5|28324.5|0
1652106050000|2022-05-09 14:20:50|28328.04|28328.04|28328.64|28328.64|28328.64|28328.64|28328.04|28328.04|0
1652106060000|2022-05-09 14:21:00|28321.57|28321.57|28328.64|28328.64|28328.64|28328.64|28321.57|28321.57|0
1652106080000|2022-05-09 14:21:20|28335.71|28335.71|28343.08|28343.08|28343.08|28343.08|28335.71|28335.71|0
1652106090000|2022-05-09 14:21:30|28343.38|28343.38|28340.45|28340.45|28343.38|28343.38|28339.84|28339.84|0
1652106110000|2022-05-09 14:21:50|28343.98|28343.98|28347.82|28347.82|28347.82|28347.82|28343.98|28343.98|0
1652106120000|2022-05-09 14:22:00|28351.35|28351.35|28347.82|28347.82|28351.35|28351.35|28344.28|28344.28|0
1652106130000|2022-05-09 14:22:10|28351.35|28351.35|28354.89|28354.89|28354.89|28354.89|28351.35|28351.35|0
1652106140000|2022-05-09 14:22:20|28354.48|28354.48|28347.41|28347.41|28354.48|28354.48|28347.41|28347.41|0
1652106160000|2022-05-09 14:22:40|28358.01|28358.01|28358.01|28358.01|28358.01|28358.01|28358.01|28358.01|0
1652106170000|2022-05-09 14:22:50|28354.48|28354.48|28358.01|28358.01|28358.01|28358.01|28350.94|28350.94|0
1652106180000|2022-05-09 14:23:00|28357.6|28357.6|28343.87|28343.87|28357.6|28357.6|28343.46|28343.46|0
1652106200000|2022-05-09 14:23:20|28347.41|28347.41|28358.31|28358.31|28358.31|28358.31|28347.41|28347.41|0
1652106220000|2022-05-09 14:23:40|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|0
1652106230000|2022-05-09 14:23:50|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|0
1652106240000|2022-05-09 14:24:00|28368.92|28368.92|28361.85|28361.85|28368.92|28368.92|28361.85|28361.85|0
1652106260000|2022-05-09 14:24:20|28365.38|28365.38|28358.31|28358.31|28365.38|28365.38|28358.31|28358.31|0
1652106270000|2022-05-09 14:24:30|28354.78|28354.78|28347.41|28347.41|28358.31|28358.31|28347.41|28347.41|0
1652106280000|2022-05-09 14:24:40|28347.11|28347.11|28336.14|28336.14|28350.28|28350.28|28336.14|28336.14|0
1652106290000|2022-05-09 14:24:50|28332.6|28332.6|28339.67|28339.67|28339.67|28339.67|28332.6|28332.6|0
1652106300000|2022-05-09 14:25:00|28343.21|28343.21|28342.91|28342.91|28343.21|28343.21|28342.91|28342.91|0
1652106320000|2022-05-09 14:25:20|28343.15|28343.15|28336.08|28336.08|28346.69|28346.69|28336.08|28336.08|0
1652106330000|2022-05-09 14:25:30|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|0
1652106350000|2022-05-09 14:25:50|28339.21|28339.21|28343.75|28343.75|28343.75|28343.75|28339.21|28339.21|0
1652106360000|2022-05-09 14:26:00|28347.29|28347.29|28347.29|28347.29|28350.82|28350.82|28347.29|28347.29|0
1652106370000|2022-05-09 14:26:10|28350.82|28350.82|28347.89|28347.89|28350.82|28350.82|28343.75|28343.75|0
1652106380000|2022-05-09 14:26:20|28348.3|28348.3|28358.9|28358.9|28358.9|28358.9|28348.3|28348.3|0
1652106400000|2022-05-09 14:26:40|28351.83|28351.83|28351.83|28351.83|28362.44|28362.44|28351.83|28351.83|0
1652106410000|2022-05-09 14:26:50|28351.01|28351.01|28351.01|28351.01|28354.55|28354.55|28351.01|28351.01|0
1652106420000|2022-05-09 14:27:00|28354.55|28354.55|28347.48|28347.48|28354.55|28354.55|28347.48|28347.48|0
1652106430000|2022-05-09 14:27:10|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|0
1652106440000|2022-05-09 14:27:20|28347.48|28347.48|28347.48|28347.48|28351.01|28351.01|28347.48|28347.48|0
1652106450000|2022-05-09 14:27:30|28343.94|28343.94|28340.41|28340.41|28343.94|28343.94|28340.41|28340.41|0
1652106460000|2022-05-09 14:27:40|28339.81|28339.81|28339.81|28339.81|28339.81|28339.81|28339.81|28339.81|0
1652106470000|2022-05-09 14:27:50|28336.27|28336.27|28335.86|28335.86|28336.27|28336.27|28335.86|28335.86|0
1652106480000|2022-05-09 14:28:00|28339.4|28339.4|28335.86|28335.86|28339.4|28339.4|28335.56|28335.56|0
1652106500000|2022-05-09 14:28:20|28332.33|28332.33|28332.81|28332.81|28332.81|28332.81|28328.79|28328.79|0
1652106510000|2022-05-09 14:28:30|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|0
1652106530000|2022-05-09 14:28:50|28332.81|28332.81|28329.28|28329.28|28332.81|28332.81|28329.28|28329.28|0
1652106540000|2022-05-09 14:29:00|28325.74|28325.74|28329.28|28329.28|28329.28|28329.28|28325.74|28325.74|0
1652106550000|2022-05-09 14:29:10|28322.21|28322.21|28318.42|28318.42|28326.15|28326.15|28318.42|28318.42|0
1652106560000|2022-05-09 14:29:20|28318.01|28318.01|28328.5|28328.5|28328.91|28328.91|28318.01|28318.01|0
1652106570000|2022-05-09 14:29:30|28317.9|28317.9|28314.36|28314.36|28317.9|28317.9|28314.36|28314.36|0
1652106580000|2022-05-09 14:29:40|28317.9|28317.9|28317.9|28317.9|28317.9|28317.9|28317.9|28317.9|0
1652106590000|2022-05-09 14:29:50|28314.36|28314.36|28310.83|28310.83|28317.9|28317.9|28310.83|28310.83|0
1652106600000|2022-05-09 14:30:00|28303.76|28303.76|28307.29|28307.29|28307.29|28307.29|28303.76|28303.76|0
1652106610000|2022-05-09 14:30:10|28300.22|28300.22|28296.28|28296.28|28300.22|28300.22|28293.15|28293.15|0
1652106620000|2022-05-09 14:30:20|28295.38|28295.38|28295.38|28295.38|28298.91|28298.91|28295.38|28295.38|0
1652106630000|2022-05-09 14:30:30|28291.84|28291.84|28302.45|28302.45|28302.45|28302.45|28288.31|28288.31|0
1652106640000|2022-05-09 14:30:40|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|0
1652106650000|2022-05-09 14:30:50|28306.28|28306.28|28313.35|28313.35|28313.35|28313.35|28306.28|28306.28|0
1652106660000|2022-05-09 14:31:00|28309.82|28309.82|28321.13|28321.13|28321.13|28321.13|28309.82|28309.82|0
1652106670000|2022-05-09 14:31:10|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|0
1652106680000|2022-05-09 14:31:20|28321.13|28321.13|28317.6|28317.6|28324.67|28324.67|28317.6|28317.6|0
1652106690000|2022-05-09 14:31:30|28321.13|28321.13|28317.6|28317.6|28321.13|28321.13|28317.6|28317.6|0
1652106700000|2022-05-09 14:31:40|28324.67|28324.67|28331.74|28331.74|28331.74|28331.74|28324.67|28324.67|0
1652106710000|2022-05-09 14:31:50|28328.2|28328.2|28328.2|28328.2|28328.2|28328.2|28328.2|28328.2|0
1652106720000|2022-05-09 14:32:00|28331.74|28331.74|28331.74|28331.74|28331.74|28331.74|28331.74|28331.74|0
1652106730000|2022-05-09 14:32:10|28332.15|28332.15|28332.15|28332.15|28332.15|28332.15|28332.15|28332.15|0
1652106760000|2022-05-09 14:32:40|28335.68|28335.68|28346.29|28346.29|28346.29|28346.29|28335.68|28335.68|0
1652106770000|2022-05-09 14:32:50|28342.75|28342.75|28346.29|28346.29|28346.29|28346.29|28342.75|28342.75|0
1652106780000|2022-05-09 14:33:00|28349.82|28349.82|28338.62|28338.62|28349.82|28349.82|28338.62|28338.62|0
1652106790000|2022-05-09 14:33:10|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|0
1652106800000|2022-05-09 14:33:20|28341.85|28341.85|28349.22|28349.22|28355.99|28355.99|28341.85|28341.85|0
1652106810000|2022-05-09 14:33:30|28352.76|28352.76|28348.81|28348.81|28352.76|28352.76|28345.69|28345.69|0
1652106820000|2022-05-09 14:33:40|28341.74|28341.74|28345.28|28345.28|28345.28|28345.28|28341.74|28341.74|0
1652106840000|2022-05-09 14:34:00|28341.74|28341.74|28348.81|28348.81|28348.81|28348.81|28341.74|28341.74|0
1652106850000|2022-05-09 14:34:10|28345.28|28345.28|28348.21|28348.21|28348.81|28348.81|28345.28|28345.28|0
1652106860000|2022-05-09 14:34:20|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|0
1652106870000|2022-05-09 14:34:30|28358.82|28358.82|28365.88|28365.88|28365.88|28365.88|28358.82|28358.82|0
1652106880000|2022-05-09 14:34:40|28366.49|28366.49|28366.08|28366.08|28366.49|28366.49|28366.08|28366.08|0
1652106890000|2022-05-09 14:34:50|28365.78|28365.78|28376.38|28376.38|28376.38|28376.38|28365.78|28365.78|0
1652106900000|2022-05-09 14:35:00|28379.92|28379.92|28379.61|28379.61|28386.98|28386.98|28379.61|28379.61|0
1652106910000|2022-05-09 14:35:10|28383.15|28383.15|28386.68|28386.68|28386.68|28386.68|28383.15|28383.15|0
1652106920000|2022-05-09 14:35:20|28387.09|28387.09|28390.63|28390.63|28394.16|28394.16|28387.09|28387.09|0
1652106940000|2022-05-09 14:35:40|28387.09|28387.09|28394.16|28394.16|28394.16|28394.16|28387.09|28387.09|0
1652106950000|2022-05-09 14:35:50|28390.63|28390.63|28383.56|28383.56|28390.63|28390.63|28383.56|28383.56|0
1652106960000|2022-05-09 14:36:00|28387.09|28387.09|28390.63|28390.63|28390.63|28390.63|28387.09|28387.09|0
1652106970000|2022-05-09 14:36:10|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|0
1652106980000|2022-05-09 14:36:20|28387.09|28387.09|28390.63|28390.63|28390.63|28390.63|28387.09|28387.09|0
1652106990000|2022-05-09 14:36:30|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|0
1652107000000|2022-05-09 14:36:40|28390.63|28390.63|28391.23|28391.23|28391.23|28391.23|28390.63|28390.63|0
1652107010000|2022-05-09 14:36:50|28394.76|28394.76|28398.3|28398.3|28398.3|28398.3|28394.76|28394.76|0
1652107020000|2022-05-09 14:37:00|28396.53|28396.53|28384.16|28384.16|28398.3|28398.3|28380.63|28380.63|0
1652107030000|2022-05-09 14:37:10|28380.63|28380.63|28384.16|28384.16|28384.16|28384.16|28380.63|28380.63|0
1652107040000|2022-05-09 14:37:20|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|0
1652107070000|2022-05-09 14:37:50|28377.09|28377.09|28380.63|28380.63|28380.63|28380.63|28377.09|28377.09|0
1652107080000|2022-05-09 14:38:00|28377.09|28377.09|28373.26|28373.26|28377.09|28377.09|28373.26|28373.26|0
1652107090000|2022-05-09 14:38:10|28369.72|28369.72|28369.72|28369.72|28369.72|28369.72|28366.19|28366.19|0
1652107100000|2022-05-09 14:38:20|28373.26|28373.26|28373.26|28373.26|28380.32|28380.32|28373.26|28373.26|0
1652107110000|2022-05-09 14:38:30|28372.85|28372.85|28376.38|28376.38|28376.38|28376.38|28372.85|28372.85|0
1652107150000|2022-05-09 14:39:10|28372.85|28372.85|28369.07|28369.07|28372.85|28372.85|28365.78|28365.78|0
1652107160000|2022-05-09 14:39:20|28368.77|28368.77|28372.3|28372.3|28372.3|28372.3|28361.7|28361.7|0
1652107170000|2022-05-09 14:39:30|28375.84|28375.84|28368.77|28368.77|28375.84|28375.84|28368.77|28368.77|0
1652107180000|2022-05-09 14:39:40|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|0
1652107200000|2022-05-09 14:40:00|28364.93|28364.93|28361.4|28361.4|28364.93|28364.93|28361.4|28361.4|0
1652107210000|2022-05-09 14:40:10|28364.93|28364.93|28364.93|28364.93|28364.93|28364.93|28364.93|28364.93|0
1652107220000|2022-05-09 14:40:20|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|0
1652107230000|2022-05-09 14:40:30|28357.86|28357.86|28364.93|28364.93|28364.93|28364.93|28357.86|28357.86|0
1652107240000|2022-05-09 14:40:40|28350.79|28350.79|28350.67|28350.67|28350.79|28350.79|28350.67|28350.67|0
1652107250000|2022-05-09 14:40:50|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1652107260000|2022-05-09 14:41:00|28346.13|28346.13|28349.66|28349.66|28349.66|28349.66|28342.59|28342.59|0
1652107270000|2022-05-09 14:41:10|28346.13|28346.13|28349.66|28349.66|28349.66|28349.66|28346.13|28346.13|0
1652107280000|2022-05-09 14:41:20|28345.83|28345.83|28346.13|28346.13|28346.13|28346.13|28345.83|28345.83|0
1652107290000|2022-05-09 14:41:30|28346.43|28346.43|28353.5|28353.5|28353.5|28353.5|28346.43|28346.43|0
1652107300000|2022-05-09 14:41:40|28357.03|28357.03|28364.4|28364.4|28364.4|28364.4|28357.03|28357.03|0
1652107310000|2022-05-09 14:41:50|28357.33|28357.33|28360.87|28360.87|28360.87|28360.87|28357.33|28357.33|0
1652107320000|2022-05-09 14:42:00|28361.28|28361.28|28357.74|28357.74|28361.28|28361.28|28357.74|28357.74|0
1652107330000|2022-05-09 14:42:10|28361.28|28361.28|28361.28|28361.28|28361.28|28361.28|28361.28|28361.28|0
1652107340000|2022-05-09 14:42:20|28357.74|28357.74|28368.65|28368.65|28368.65|28368.65|28357.74|28357.74|0
1652107350000|2022-05-09 14:42:30|28365.11|28365.11|28375.72|28375.72|28375.72|28375.72|28365.11|28365.11|0
1652107370000|2022-05-09 14:42:50|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|0
1652107380000|2022-05-09 14:43:00|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|0
1652107390000|2022-05-09 14:43:10|28372.18|28372.18|28375.72|28375.72|28375.72|28375.72|28372.18|28372.18|0
1652107400000|2022-05-09 14:43:20|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|0
1652107410000|2022-05-09 14:43:30|28375.72|28375.72|28372.18|28372.18|28375.72|28375.72|28372.18|28372.18|0
1652107420000|2022-05-09 14:43:40|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|0
1652107440000|2022-05-09 14:44:00|28372.18|28372.18|28368.65|28368.65|28372.18|28372.18|28365.11|28365.11|0
1652107450000|2022-05-09 14:44:10|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|0
1652107460000|2022-05-09 14:44:20|28358.04|28358.04|28358.34|28358.34|28358.34|28358.34|28354.81|28354.81|0
1652107470000|2022-05-09 14:44:30|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1652107480000|2022-05-09 14:44:40|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|0
1652107490000|2022-05-09 14:44:50|28372.78|28372.78|28376.62|28376.62|28376.62|28376.62|28372.78|28372.78|0
1652107500000|2022-05-09 14:45:00|28377.22|28377.22|28377.22|28377.22|28377.22|28377.22|28373.68|28373.68|0
1652107510000|2022-05-09 14:45:10|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|0
1652107520000|2022-05-09 14:45:20|28374.59|28374.59|28374.59|28374.59|28374.59|28374.59|28374.59|28374.59|0
1652107530000|2022-05-09 14:45:30|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|0
1652107550000|2022-05-09 14:45:50|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|0
1652107580000|2022-05-09 14:46:20|28378.83|28378.83|28378.83|28378.83|28378.83|28378.83|28378.83|28378.83|0
1652107590000|2022-05-09 14:46:30|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|0
1652107600000|2022-05-09 14:46:40|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|0
1652107610000|2022-05-09 14:46:50|28367.32|28367.32|28367.32|28367.32|28367.32|28367.32|28363.79|28363.79|0
1652107620000|2022-05-09 14:47:00|28360.25|28360.25|28374.94|28374.94|28374.94|28374.94|28359.95|28359.95|0
1652107630000|2022-05-09 14:47:10|28378.47|28378.47|28375.24|28375.24|28378.77|28378.77|28375.24|28375.24|0
1652107640000|2022-05-09 14:47:20|28378.77|28378.77|28378.77|28378.77|28378.77|28378.77|28378.77|28378.77|0
1652107650000|2022-05-09 14:47:30|28375.24|28375.24|28375.24|28375.24|28378.77|28378.77|28375.24|28375.24|0
1652107660000|2022-05-09 14:47:40|28375.54|28375.54|28376.44|28376.44|28379.97|28379.97|28375.54|28375.54|0
1652107670000|2022-05-09 14:47:50|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|0
1652107680000|2022-05-09 14:48:00|28376.44|28376.44|28376.44|28376.44|28376.44|28376.44|28376.44|28376.44|0
1652107690000|2022-05-09 14:48:10|28372.9|28372.9|28369.37|28369.37|28372.9|28372.9|28369.37|28369.37|0
1652107700000|2022-05-09 14:48:20|28372.9|28372.9|28375.54|28375.54|28376.44|28376.44|28372.9|28372.9|0
1652107720000|2022-05-09 14:48:40|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|0
1652107750000|2022-05-09 14:49:10|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|0
1652107760000|2022-05-09 14:49:20|28360.99|28360.99|28360.99|28360.99|28360.99|28360.99|28360.99|28360.99|0
1652107770000|2022-05-09 14:49:30|28357.45|28357.45|28357.45|28357.45|28357.45|28357.45|28353.92|28353.92|0
1652107780000|2022-05-09 14:49:40|28357.09|28357.09|28352.71|28352.71|28357.09|28357.09|28352.71|28352.71|0
1652107800000|2022-05-09 14:50:00|28349.17|28349.17|28349.54|28349.54|28353.07|28353.07|28349.17|28349.17|0
1652107810000|2022-05-09 14:50:10|28353.07|28353.07|28363.68|28363.68|28363.68|28363.68|28353.07|28353.07|0
1652107820000|2022-05-09 14:50:20|28364.28|28364.28|28368.35|28368.35|28371.89|28371.89|28364.28|28364.28|0
1652107840000|2022-05-09 14:50:40|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|0
1652107850000|2022-05-09 14:50:50|28368.35|28368.35|28369.77|28369.77|28369.77|28369.77|28368.35|28368.35|0
1652107860000|2022-05-09 14:51:00|28366.24|28366.24|28365.83|28365.83|28366.24|28366.24|28365.83|28365.83|0
1652107880000|2022-05-09 14:51:20|28362.29|28362.29|28365.83|28365.83|28365.83|28365.83|28362.29|28362.29|0
1652107890000|2022-05-09 14:51:30|28365.53|28365.53|28354.92|28354.92|28365.53|28365.53|28354.92|28354.92|0
1652107900000|2022-05-09 14:51:40|28358.46|28358.46|28347.85|28347.85|28358.46|28358.46|28347.85|28347.85|0
1652107910000|2022-05-09 14:51:50|28344.32|28344.32|28340.78|28340.78|28344.32|28344.32|28337.25|28337.25|0
1652107920000|2022-05-09 14:52:00|28344.32|28344.32|28347.85|28347.85|28347.85|28347.85|28344.32|28344.32|0
1652107940000|2022-05-09 14:52:20|28348.16|28348.16|28355.63|28355.63|28362.7|28362.7|28348.16|28348.16|0
1652107960000|2022-05-09 14:52:40|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|0
1652107970000|2022-05-09 14:52:50|28362.7|28362.7|28366.54|28366.54|28366.54|28366.54|28362.7|28362.7|0
1652107980000|2022-05-09 14:53:00|28363|28363|28363|28363|28363|28363|28363|28363|0
1652107990000|2022-05-09 14:53:10|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|0
1652108000000|2022-05-09 14:53:20|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|0
1652108030000|2022-05-09 14:53:50|28359.77|28359.77|28363.31|28363.31|28363.31|28363.31|28359.77|28359.77|0
1652108040000|2022-05-09 14:54:00|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|0
1652108050000|2022-05-09 14:54:10|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|0
1652108070000|2022-05-09 14:54:30|28355.33|28355.33|28366.54|28366.54|28366.54|28366.54|28355.33|28355.33|0
1652108080000|2022-05-09 14:54:40|28366.18|28366.18|28366.06|28366.06|28366.18|28366.18|28366.06|28366.06|0
1652108090000|2022-05-09 14:54:50|28358.99|28358.99|28351.92|28351.92|28358.99|28358.99|28351.92|28351.92|0
1652108100000|2022-05-09 14:55:00|28348.38|28348.38|28347.97|28347.97|28351.92|28351.92|28344.44|28344.44|0
1652108110000|2022-05-09 14:55:10|28344.44|28344.44|28351.81|28351.81|28351.81|28351.81|28344.44|28344.44|0
1652108120000|2022-05-09 14:55:20|28355.34|28355.34|28355.94|28355.94|28355.94|28355.94|28355.34|28355.34|0
1652108130000|2022-05-09 14:55:30|28356.35|28356.35|28356.76|28356.76|28363.83|28363.83|28356.35|28356.35|0
1652108150000|2022-05-09 14:55:50|28357.17|28357.17|28350.1|28350.1|28357.17|28357.17|28346.57|28346.57|0
1652108160000|2022-05-09 14:56:00|28349.69|28349.69|28349.28|28349.28|28349.69|28349.69|28349.28|28349.28|0
1652108170000|2022-05-09 14:56:10|28348.98|28348.98|28338.08|28338.08|28348.98|28348.98|28338.08|28338.08|0
1652108180000|2022-05-09 14:56:20|28341.61|28341.61|28352.22|28352.22|28352.22|28352.22|28341.61|28341.61|0
1652108190000|2022-05-09 14:56:30|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|0
1652108200000|2022-05-09 14:56:40|28359.29|28359.29|28366.66|28366.66|28366.66|28366.66|28359.29|28359.29|0
1652108230000|2022-05-09 14:57:10|28356.05|28356.05|28352.52|28352.52|28356.05|28356.05|28352.52|28352.52|0
1652108240000|2022-05-09 14:57:20|28348.98|28348.98|28356.05|28356.05|28356.05|28356.05|28348.98|28348.98|0
1652108250000|2022-05-09 14:57:30|28352.52|28352.52|28356.05|28356.05|28356.05|28356.05|28352.52|28352.52|0
1652108260000|2022-05-09 14:57:40|28359.59|28359.59|28359.59|28359.59|28359.59|28359.59|28359.59|28359.59|0
1652108280000|2022-05-09 14:58:00|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|0
1652108290000|2022-05-09 14:58:10|28356.05|28356.05|28378.16|28378.16|28378.16|28378.16|28356.05|28356.05|0
1652108300000|2022-05-09 14:58:20|28374.63|28374.63|28371.09|28371.09|28374.63|28374.63|28371.09|28371.09|0
1652108310000|2022-05-09 14:58:30|28367.56|28367.56|28371.09|28371.09|28371.09|28371.09|28367.56|28367.56|0
1652108320000|2022-05-09 14:58:40|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|0
1652108330000|2022-05-09 14:58:50|28378.16|28378.16|28381.7|28381.7|28381.7|28381.7|28378.16|28378.16|0
1652108340000|2022-05-09 14:59:00|28378.16|28378.16|28378.16|28378.16|28378.16|28378.16|28378.16|28378.16|0
1652108350000|2022-05-09 14:59:10|28378.46|28378.46|28378.76|28378.76|28378.76|28378.76|28378.46|28378.46|0
1652108370000|2022-05-09 14:59:30|28382.3|28382.3|28383.12|28383.12|28383.12|28383.12|28382.3|28382.3|0
1652108380000|2022-05-09 14:59:40|28383.53|28383.53|28382.93|28382.93|28383.53|28383.53|28382.93|28382.93|0
1652108390000|2022-05-09 14:59:50|28379.39|28379.39|28382.93|28382.93|28382.93|28382.93|28379.39|28379.39|0
1652108400000|2022-05-09 15:00:00|28372.32|28372.32|28372.02|28372.02|28372.32|28372.32|28372.02|28372.02|0
1652108410000|2022-05-09 15:00:10|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|0
1652108430000|2022-05-09 15:00:30|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|0
1652108440000|2022-05-09 15:00:40|28354.35|28354.35|28357.88|28357.88|28357.88|28357.88|28354.35|28354.35|0
1652108450000|2022-05-09 15:00:50|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|0
1652108460000|2022-05-09 15:01:00|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|0
1652108490000|2022-05-09 15:01:30|28375.56|28375.56|28375.56|28375.56|28375.56|28375.56|28375.56|28375.56|0
1652108500000|2022-05-09 15:01:40|28375.86|28375.86|28361.42|28361.42|28375.86|28375.86|28361.42|28361.42|0
1652108510000|2022-05-09 15:01:50|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|0
1652108520000|2022-05-09 15:02:00|28357.58|28357.58|28354.24|28354.24|28357.88|28357.88|28353.94|28353.94|0
1652108540000|2022-05-09 15:02:20|28353.94|28353.94|28350.7|28350.7|28354.24|28354.24|28347.17|28347.17|0
1652108550000|2022-05-09 15:02:30|28357.77|28357.77|28343.15|28343.15|28357.77|28357.77|28343.15|28343.15|0
1652108560000|2022-05-09 15:02:40|28343.45|28343.45|28342.85|28342.85|28343.45|28343.45|28342.85|28342.85|0
1652108570000|2022-05-09 15:02:50|28342.61|28342.61|28342.61|28342.61|28342.61|28342.61|28342.61|28342.61|0
1652108580000|2022-05-09 15:03:00|28339.07|28339.07|28345.96|28345.96|28346.08|28346.08|28339.07|28339.07|0
1652108610000|2022-05-09 15:03:30|28349.5|28349.5|28350.1|28350.1|28350.1|28350.1|28342.43|28342.43|0
1652108620000|2022-05-09 15:03:40|28346.56|28346.56|28347.27|28347.27|28350.81|28350.81|28343.03|28343.03|0
1652108630000|2022-05-09 15:03:50|28346.97|28346.97|28339.6|28339.6|28346.97|28346.97|28339.6|28339.6|0
1652108640000|2022-05-09 15:04:00|28343.14|28343.14|28343.96|28343.96|28343.96|28343.96|28343.14|28343.14|0
1652108660000|2022-05-09 15:04:20|28347.49|28347.49|28341.02|28341.02|28348.09|28348.09|28341.02|28341.02|0
1652108670000|2022-05-09 15:04:30|28337.49|28337.49|28337.49|28337.49|28337.49|28337.49|28337.49|28337.49|0
1652108680000|2022-05-09 15:04:40|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|0
1652108700000|2022-05-09 15:05:00|28333.65|28333.65|28334.62|28334.62|28334.62|28334.62|28333.65|28333.65|0
1652108710000|2022-05-09 15:05:10|28306.34|28306.34|28306.04|28306.04|28309.88|28309.88|28306.04|28306.04|0
1652108720000|2022-05-09 15:05:20|28302.51|28302.51|28295.44|28295.44|28302.51|28302.51|28295.44|28295.44|0
1652108750000|2022-05-09 15:05:50|28291.9|28291.9|28299.57|28299.57|28299.57|28299.57|28291.9|28291.9|0
1652108760000|2022-05-09 15:06:00|28306.64|28306.64|28310.18|28310.18|28310.18|28310.18|28306.64|28306.64|0
1652108770000|2022-05-09 15:06:10|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|0
1652108780000|2022-05-09 15:06:20|28307.01|28307.01|28310.54|28310.54|28310.54|28310.54|28307.01|28307.01|0
1652108800000|2022-05-09 15:06:40|28307.01|28307.01|28310.54|28310.54|28310.54|28310.54|28307.01|28307.01|0
1652108810000|2022-05-09 15:06:50|28307.01|28307.01|28303.47|28303.47|28307.01|28307.01|28303.47|28303.47|0
1652108820000|2022-05-09 15:07:00|28299.94|28299.94|28299.94|28299.94|28299.94|28299.94|28299.94|28299.94|0
1652108830000|2022-05-09 15:07:10|28299.63|28299.63|28297|28297|28300.54|28300.54|28296.7|28296.7|0
1652108840000|2022-05-09 15:07:20|28297.6|28297.6|28304.67|28304.67|28304.67|28304.67|28297.6|28297.6|0
1652108850000|2022-05-09 15:07:30|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|0
1652108860000|2022-05-09 15:07:40|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|0
1652108870000|2022-05-09 15:07:50|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|0
1652108880000|2022-05-09 15:08:00|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|0
1652108890000|2022-05-09 15:08:10|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|0
1652108900000|2022-05-09 15:08:20|28301.44|28301.44|28300.84|28300.84|28301.44|28301.44|28300.84|28300.84|0
1652108910000|2022-05-09 15:08:30|28297.3|28297.3|28304.37|28304.37|28304.37|28304.37|28297.3|28297.3|0
1652108930000|2022-05-09 15:08:50|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|0
1652108940000|2022-05-09 15:09:00|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|0
1652108960000|2022-05-09 15:09:20|28304.61|28304.61|28301.08|28301.08|28304.61|28304.61|28297.54|28297.54|0
1652108980000|2022-05-09 15:09:40|28297.54|28297.54|28301.08|28301.08|28301.08|28301.08|28297.54|28297.54|0
1652108990000|2022-05-09 15:09:50|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|0
1652109010000|2022-05-09 15:10:10|28318.75|28318.75|28322.41|28322.41|28322.41|28322.41|28318.75|28318.75|0
1652109020000|2022-05-09 15:10:20|28325.94|28325.94|28321.64|28321.64|28325.94|28325.94|28321.64|28321.64|0
1652109030000|2022-05-09 15:10:30|28318.1|28318.1|28314.57|28314.57|28318.1|28318.1|28314.57|28314.57|0
1652109040000|2022-05-09 15:10:40|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|0
1652109050000|2022-05-09 15:10:50|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|0
1652109060000|2022-05-09 15:11:00|28321.64|28321.64|28325.47|28325.47|28325.47|28325.47|28321.64|28321.64|0
1652109070000|2022-05-09 15:11:10|28325.77|28325.77|28332.84|28332.84|28332.84|28332.84|28325.77|28325.77|0
1652109090000|2022-05-09 15:11:30|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|0
1652109100000|2022-05-09 15:11:40|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|0
1652109110000|2022-05-09 15:11:50|28318.7|28318.7|28326.48|28326.48|28326.78|28326.78|28318.7|28318.7|0
1652109120000|2022-05-09 15:12:00|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|0
1652109130000|2022-05-09 15:12:10|28315.88|28315.88|28326.48|28326.48|28326.48|28326.48|28315.88|28315.88|0
1652109140000|2022-05-09 15:12:20|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|0
1652109150000|2022-05-09 15:12:30|28315.88|28315.88|28341.22|28341.22|28341.22|28341.22|28315.88|28315.88|0
1652109170000|2022-05-09 15:12:50|28323.55|28323.55|28327.08|28327.08|28327.08|28327.08|28323.55|28323.55|0
1652109180000|2022-05-09 15:13:00|28323.55|28323.55|28319.71|28319.71|28323.55|28323.55|28319.71|28319.71|0
1652109200000|2022-05-09 15:13:20|28320.01|28320.01|28323.55|28323.55|28323.55|28323.55|28316.48|28316.48|0
1652109210000|2022-05-09 15:13:30|28320.01|28320.01|28320.01|28320.01|28320.01|28320.01|28320.01|28320.01|0
1652109220000|2022-05-09 15:13:40|28312.94|28312.94|28302.04|28302.04|28312.94|28312.94|28302.04|28302.04|0
1652109230000|2022-05-09 15:13:50|28301.63|28301.63|28301.33|28301.33|28301.63|28301.63|28301.33|28301.33|0
1652109240000|2022-05-09 15:14:00|28297.79|28297.79|28298.04|28298.04|28298.04|28298.04|28297.79|28297.79|0
1652109250000|2022-05-09 15:14:10|28301.57|28301.57|28311.87|28311.87|28312.17|28312.17|28301.57|28301.57|0
1652109260000|2022-05-09 15:14:20|28297.73|28297.73|28297.73|28297.73|28297.73|28297.73|28297.73|28297.73|0
1652109270000|2022-05-09 15:14:30|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1652109280000|2022-05-09 15:14:40|28290.66|28290.66|28290.66|28290.66|28290.66|28290.66|28290.66|28290.66|0
1652109290000|2022-05-09 15:14:50|28294.2|28294.2|28290.66|28290.66|28294.2|28294.2|28290.66|28290.66|0
1652109300000|2022-05-09 15:15:00|28287.13|28287.13|28294.2|28294.2|28294.2|28294.2|28287.13|28287.13|0
1652109310000|2022-05-09 15:15:10|28301.27|28301.27|28297.73|28297.73|28301.27|28301.27|28297.73|28297.73|0
1652109330000|2022-05-09 15:15:30|28290.66|28290.66|28301.27|28301.27|28301.27|28301.27|28290.66|28290.66|0
1652109350000|2022-05-09 15:15:50|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|0
1652109360000|2022-05-09 15:16:00|28298.04|28298.04|28301.57|28301.57|28301.57|28301.57|28298.04|28298.04|0
1652109380000|2022-05-09 15:16:20|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|0
1652109390000|2022-05-09 15:16:30|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|0
1652109400000|2022-05-09 15:16:40|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|0
1652109410000|2022-05-09 15:16:50|28298.45|28298.45|28302.71|28302.71|28302.71|28302.71|28298.45|28298.45|0
1652109420000|2022-05-09 15:17:00|28299.17|28299.17|28295.64|28295.64|28299.17|28299.17|28295.64|28295.64|0
1652109430000|2022-05-09 15:17:10|28299.17|28299.17|28299.17|28299.17|28299.17|28299.17|28299.17|28299.17|0
1652109440000|2022-05-09 15:17:20|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|0
1652109450000|2022-05-09 15:17:30|28302.22|28302.22|28302.22|28302.22|28302.22|28302.22|28302.22|28302.22|0
1652109460000|2022-05-09 15:17:40|28298.99|28298.99|28306.36|28306.36|28306.36|28306.36|28298.99|28298.99|0
1652109480000|2022-05-09 15:18:00|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|0
1652109490000|2022-05-09 15:18:10|28302.52|28302.52|28295.15|28295.15|28302.52|28302.52|28295.15|28295.15|0
1652109510000|2022-05-09 15:18:30|28291.62|28291.62|28298.69|28298.69|28298.69|28298.69|28291.62|28291.62|0
1652109540000|2022-05-09 15:19:00|28295.15|28295.15|28295.15|28295.15|28295.15|28295.15|28295.15|28295.15|0
1652109550000|2022-05-09 15:19:10|28298.69|28298.69|28298.69|28298.69|28298.69|28298.69|28298.69|28298.69|0
1652109560000|2022-05-09 15:19:20|28298.99|28298.99|28298.69|28298.69|28298.99|28298.99|28298.69|28298.69|0
1652109570000|2022-05-09 15:19:30|28295.15|28295.15|28298.69|28298.69|28298.69|28298.69|28295.15|28295.15|0
1652109590000|2022-05-09 15:19:50|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|0
1652109600000|2022-05-09 15:20:00|28299.59|28299.59|28299.83|28299.83|28299.83|28299.83|28299.59|28299.59|0
1652109610000|2022-05-09 15:20:10|28300.13|28300.13|28306.9|28306.9|28306.9|28306.9|28299.83|28299.83|0
1652109620000|2022-05-09 15:20:20|28303.37|28303.37|28310.44|28310.44|28310.44|28310.44|28303.37|28303.37|0
1652109630000|2022-05-09 15:20:30|28310.74|28310.74|28311.15|28311.15|28311.15|28311.15|28310.33|28310.33|0
1652109640000|2022-05-09 15:20:40|28307.61|28307.61|28314.98|28314.98|28314.98|28314.98|28307.61|28307.61|0
1652109650000|2022-05-09 15:20:50|28315.28|28315.28|28315.28|28315.28|28315.28|28315.28|28314.98|28314.98|0
1652109660000|2022-05-09 15:21:00|28311.75|28311.75|28307.61|28307.61|28311.75|28311.75|28307.61|28307.61|0
1652109670000|2022-05-09 15:21:10|28314.68|28314.68|28311.15|28311.15|28318.22|28318.22|28311.15|28311.15|0
1652109680000|2022-05-09 15:21:20|28307.61|28307.61|28304.38|28304.38|28307.91|28307.91|28304.38|28304.38|0
1652109690000|2022-05-09 15:21:30|28304.08|28304.08|28304.08|28304.08|28304.08|28304.08|28304.08|28304.08|0
1652109700000|2022-05-09 15:21:40|28304.2|28304.2|28307.31|28307.31|28307.73|28307.73|28304.2|28304.2|0
1652109720000|2022-05-09 15:22:00|28303.78|28303.78|28299.94|28299.94|28303.78|28303.78|28299.94|28299.94|0
1652109730000|2022-05-09 15:22:10|28299.64|28299.64|28292.57|28292.57|28299.64|28299.64|28292.57|28292.57|0
1652109750000|2022-05-09 15:22:30|28296.1|28296.1|28296.1|28296.1|28296.1|28296.1|28296.1|28296.1|0
1652109760000|2022-05-09 15:22:40|28296.71|28296.71|28296.71|28296.71|28296.71|28296.71|28296.71|28296.71|0
1652109770000|2022-05-09 15:22:50|28296.4|28296.4|28299.94|28299.94|28299.94|28299.94|28296.4|28296.4|0
1652109780000|2022-05-09 15:23:00|28296.4|28296.4|28296.71|28296.71|28296.71|28296.71|28296.4|28296.4|0
1652109790000|2022-05-09 15:23:10|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|0
1652109810000|2022-05-09 15:23:30|28296|28296|28288.93|28288.93|28296|28296|28288.93|28288.93|0
1652109820000|2022-05-09 15:23:40|28292.46|28292.46|28296|28296|28296|28296|28292.46|28292.46|0
1652109840000|2022-05-09 15:24:00|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|0
1652109850000|2022-05-09 15:24:10|28296|28296|28296|28296|28296|28296|28296|28296|0
1652109860000|2022-05-09 15:24:20|28295.69|28295.69|28296.3|28296.3|28296.3|28296.3|28295.69|28295.69|0
1652109870000|2022-05-09 15:24:30|28296|28296|28296|28296|28296|28296|28296|28296|0
1652109880000|2022-05-09 15:24:40|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|0
1652109890000|2022-05-09 15:24:50|28292.76|28292.76|28292.76|28292.76|28292.76|28292.76|28292.76|28292.76|0
1652109900000|2022-05-09 15:25:00|28289.23|28289.23|28285.69|28285.69|28289.23|28289.23|28285.69|28285.69|0
1652109910000|2022-05-09 15:25:10|28289.23|28289.23|28293.06|28293.06|28293.06|28293.06|28289.23|28289.23|0
1652109930000|2022-05-09 15:25:30|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|0
1652109940000|2022-05-09 15:25:40|28288.93|28288.93|28285.03|28285.03|28288.93|28288.93|28285.03|28285.03|0
1652109950000|2022-05-09 15:25:50|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|0
1652109960000|2022-05-09 15:26:00|28282.09|28282.09|28275.02|28275.02|28282.09|28282.09|28274.72|28274.72|0
1652109970000|2022-05-09 15:26:10|28275.62|28275.62|28275.32|28275.32|28275.62|28275.62|28275.32|28275.32|0
1652109980000|2022-05-09 15:26:20|28275.62|28275.62|28271.49|28271.49|28275.62|28275.62|28271.49|28271.49|0
1652109990000|2022-05-09 15:26:30|28275.02|28275.02|28282.39|28282.39|28282.39|28282.39|28275.02|28275.02|0
1652110010000|2022-05-09 15:26:50|28285.93|28285.93|28282.39|28282.39|28289.46|28289.46|28282.39|28282.39|0
1652110020000|2022-05-09 15:27:00|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|0
1652110030000|2022-05-09 15:27:10|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|0
1652110040000|2022-05-09 15:27:20|28279.16|28279.16|28279.16|28279.16|28279.76|28279.76|28279.16|28279.16|0
1652110050000|2022-05-09 15:27:30|28275.62|28275.62|28271.68|28271.68|28275.62|28275.62|28271.68|28271.68|0
1652110060000|2022-05-09 15:27:40|28271.98|28271.98|28271.68|28271.68|28271.98|28271.98|28271.68|28271.68|0
1652110070000|2022-05-09 15:27:50|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|0
1652110080000|2022-05-09 15:28:00|28271.92|28271.92|28268.09|28268.09|28271.92|28271.92|28268.09|28268.09|0
1652110090000|2022-05-09 15:28:10|28261.02|28261.02|28268.09|28268.09|28268.09|28268.09|28261.02|28261.02|0
1652110110000|2022-05-09 15:28:30|28268.39|28268.39|28264.85|28264.85|28268.39|28268.39|28264.85|28264.85|0
1652110120000|2022-05-09 15:28:40|28257.78|28257.78|28261.32|28261.32|28264.85|28264.85|28257.78|28257.78|0
1652110130000|2022-05-09 15:28:50|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|0
1652110140000|2022-05-09 15:29:00|28268.39|28268.39|28283.43|28283.43|28283.43|28283.43|28268.39|28268.39|0
1652110150000|2022-05-09 15:29:10|28283.13|28283.13|28284.25|28284.25|28290.5|28290.5|28269.29|28269.29|0
1652110160000|2022-05-09 15:29:20|28284.85|28284.85|28284.44|28284.44|28284.85|28284.85|28273.83|28273.83|0
1652110170000|2022-05-09 15:29:30|28273.83|28273.83|28269.1|28269.1|28273.83|28273.83|28262.03|28262.03|0
1652110180000|2022-05-09 15:29:40|28254.96|28254.96|28262.03|28262.03|28262.03|28262.03|28251.42|28251.42|0
1652110190000|2022-05-09 15:29:50|28261.66|28261.66|28239.39|28239.39|28261.66|28261.66|28239.39|28239.39|0
1652166900000|2022-05-10 07:15:00|28306.31|28306.31|28302.78|28302.78|28306.31|28306.31|28302.78|28302.78|0
1652166920000|2022-05-10 07:15:20|28306.31|28306.31|28306.31|28306.31|28306.31|28306.31|28306.31|28306.31|0
1652166930000|2022-05-10 07:15:30|28313.98|28313.98|28321.65|28321.65|28321.65|28321.65|28313.98|28313.98|0
1652166940000|2022-05-10 07:15:40|28328.72|28328.72|28343.68|28343.68|28343.68|28343.68|28328.72|28328.72|0
1652166960000|2022-05-10 07:16:00|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|0
1652166970000|2022-05-10 07:16:10|28354.29|28354.29|28364.89|28364.89|28364.89|28364.89|28354.29|28354.29|0
1652166980000|2022-05-10 07:16:20|28366.39|28366.39|28359.32|28359.32|28366.39|28366.39|28359.32|28359.32|0
1652166990000|2022-05-10 07:16:30|28355.79|28355.79|28354.89|28354.89|28355.79|28355.79|28354.89|28354.89|0
1652167010000|2022-05-10 07:16:50|28351.35|28351.35|28350.99|28350.99|28351.35|28351.35|28350.99|28350.99|0
1652167020000|2022-05-10 07:17:00|28351.4|28351.4|28351.81|28351.81|28351.81|28351.81|28351.4|28351.4|0
1652167030000|2022-05-10 07:17:10|28355.34|28355.34|28355.34|28355.34|28355.34|28355.34|28355.34|28355.34|0
1652167040000|2022-05-10 07:17:20|28365.95|28365.95|28344.74|28344.74|28365.95|28365.95|28344.74|28344.74|0
1652167050000|2022-05-10 07:17:30|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|0
1652167070000|2022-05-10 07:17:50|28351.81|28351.81|28355.34|28355.34|28355.34|28355.34|28351.81|28351.81|0
1652167080000|2022-05-10 07:18:00|28358.88|28358.88|28362.41|28362.41|28362.41|28362.41|28358.88|28358.88|0
1652167090000|2022-05-10 07:18:10|28364.46|28364.46|28371.53|28371.53|28371.53|28371.53|28364.46|28364.46|0
1652167100000|2022-05-10 07:18:20|28375.07|28375.07|28387.17|28387.17|28387.17|28387.17|28375.07|28375.07|0
1652167110000|2022-05-10 07:18:30|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|0
1652167120000|2022-05-10 07:18:40|28388.29|28388.29|28389|28389|28389.82|28389.82|28388.29|28388.29|0
1652167140000|2022-05-10 07:19:00|28388.59|28388.59|28411.02|28411.02|28411.02|28411.02|28388.59|28388.59|0
1652167150000|2022-05-10 07:19:10|28407.49|28407.49|28403.65|28403.65|28408.39|28408.39|28399.82|28399.82|0
1652167160000|2022-05-10 07:19:20|28400.12|28400.12|28389.27|28389.27|28400.12|28400.12|28389.27|28389.27|0
1652167170000|2022-05-10 07:19:30|28385.73|28385.73|28384.72|28384.72|28385.73|28385.73|28384.72|28384.72|0
1652167190000|2022-05-10 07:19:50|28391.79|28391.79|28405.93|28405.93|28405.93|28405.93|28391.79|28391.79|0
1652167200000|2022-05-10 07:20:00|28406.34|28406.34|28407.57|28407.57|28407.57|28407.57|28406.34|28406.34|0
1652167210000|2022-05-10 07:20:10|28400.5|28400.5|28396.97|28396.97|28400.5|28400.5|28396.97|28396.97|0
1652167240000|2022-05-10 07:20:40|28389.9|28389.9|28389.9|28389.9|28389.9|28389.9|28389.9|28389.9|0
1652167260000|2022-05-10 07:21:00|28386.36|28386.36|28375.76|28375.76|28386.36|28386.36|28368.69|28368.69|0
1652167270000|2022-05-10 07:21:10|28379.29|28379.29|28384.03|28384.03|28384.03|28384.03|28376.66|28376.66|0
1652167280000|2022-05-10 07:21:20|28384.33|28384.33|28377.26|28377.26|28384.33|28384.33|28377.26|28377.26|0
1652167300000|2022-05-10 07:21:40|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|0
1652167310000|2022-05-10 07:21:50|28377.26|28377.26|28377.26|28377.26|28377.26|28377.26|28373.73|28373.73|0
1652167320000|2022-05-10 07:22:00|28380.8|28380.8|28374.03|28374.03|28380.8|28380.8|28373.73|28373.73|0
1652167330000|2022-05-10 07:22:10|28381.1|28381.1|28381.1|28381.1|28381.1|28381.1|28381.1|28381.1|0
1652167350000|2022-05-10 07:22:30|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|0
1652167360000|2022-05-10 07:22:40|28395.24|28395.24|28391.7|28391.7|28395.24|28395.24|28391.7|28391.7|0
1652167370000|2022-05-10 07:22:50|28393.8|28393.8|28400.87|28400.87|28407.94|28407.94|28393.8|28393.8|0
1652167380000|2022-05-10 07:23:00|28400.99|28400.99|28408.06|28408.06|28408.06|28408.06|28400.99|28400.99|0
1652167390000|2022-05-10 07:23:10|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|0
1652167400000|2022-05-10 07:23:20|28413.24|28413.24|28410|28410|28413.54|28413.54|28410|28410|0
1652167410000|2022-05-10 07:23:30|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|0
1652167420000|2022-05-10 07:23:40|28409.7|28409.7|28402.63|28402.63|28409.7|28409.7|28395.56|28395.56|0
1652167440000|2022-05-10 07:24:00|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|28402.63|28402.63|0
1652167450000|2022-05-10 07:24:10|28402.63|28402.63|28402.63|28402.63|28402.63|28402.63|28402.63|28402.63|0
1652167460000|2022-05-10 07:24:20|28399.1|28399.1|28399.1|28399.1|28399.1|28399.1|28399.1|28399.1|0
1652167470000|2022-05-10 07:24:30|28398.28|28398.28|28393.51|28393.51|28400.99|28400.99|28393.51|28393.51|0
1652167480000|2022-05-10 07:24:40|28397.05|28397.05|28389.98|28389.98|28397.05|28397.05|28389.98|28389.98|0
1652167490000|2022-05-10 07:24:50|28397.05|28397.05|28397.05|28397.05|28397.05|28397.05|28397.05|28397.05|0
1652167500000|2022-05-10 07:25:00|28397.87|28397.87|28398.28|28398.28|28398.28|28398.28|28397.87|28397.87|0
1652167510000|2022-05-10 07:25:10|28391.21|28391.21|28405.76|28405.76|28405.76|28405.76|28391.21|28391.21|0
1652167530000|2022-05-10 07:25:30|28402.22|28402.22|28402.22|28402.22|28402.22|28402.22|28402.22|28402.22|0
1652167540000|2022-05-10 07:25:40|28398.69|28398.69|28398.69|28398.69|28398.69|28398.69|28398.69|28398.69|0
1652167550000|2022-05-10 07:25:50|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|0
1652167560000|2022-05-10 07:26:00|28391.62|28391.62|28373.34|28373.34|28391.62|28391.62|28373.34|28373.34|0
1652167570000|2022-05-10 07:26:10|28369.81|28369.81|28366.27|28366.27|28369.81|28369.81|28366.27|28366.27|0
1652167580000|2022-05-10 07:26:20|28359.2|28359.2|28344.76|28344.76|28359.2|28359.2|28344.76|28344.76|0
1652167590000|2022-05-10 07:26:30|28330.62|28330.62|28333.67|28333.67|28333.67|28333.67|28316.48|28316.48|0
1652167600000|2022-05-10 07:26:40|28337.21|28337.21|28337.21|28337.21|28340.74|28340.74|28337.21|28337.21|0
1652167610000|2022-05-10 07:26:50|28333.67|28333.67|28333.67|28333.67|28337.21|28337.21|28330.14|28330.14|0
1652167630000|2022-05-10 07:27:10|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|0
1652167640000|2022-05-10 07:27:20|28340.74|28340.74|28344.28|28344.28|28344.28|28344.28|28340.74|28340.74|0
1652167650000|2022-05-10 07:27:30|28343.98|28343.98|28344.28|28344.28|28347.81|28347.81|28340.44|28340.44|0
1652167660000|2022-05-10 07:27:40|28340.74|28340.74|28335.98|28335.98|28340.74|28340.74|28335.98|28335.98|0
1652167670000|2022-05-10 07:27:50|28328.91|28328.91|28339.52|28339.52|28346.58|28346.58|28328.91|28328.91|0
1652167680000|2022-05-10 07:28:00|28335.98|28335.98|28324.88|28324.88|28336.39|28336.39|28324.88|28324.88|0
1652167690000|2022-05-10 07:28:10|28317.81|28317.81|28303.67|28303.67|28317.81|28317.81|28296.6|28296.6|0
1652167700000|2022-05-10 07:28:20|28296.6|28296.6|28300.14|28300.14|28300.14|28300.14|28289.54|28289.54|0
1652167720000|2022-05-10 07:28:40|28296.6|28296.6|28293.07|28293.07|28296.6|28296.6|28293.07|28293.07|0
1652167730000|2022-05-10 07:28:50|28296.6|28296.6|28300.26|28300.26|28300.26|28300.26|28296.6|28296.6|0
1652167740000|2022-05-10 07:29:00|28303.8|28303.8|28305|28305|28308.53|28308.53|28300.26|28300.26|0
1652167750000|2022-05-10 07:29:10|28312.07|28312.07|28315.6|28315.6|28315.6|28315.6|28312.07|28312.07|0
1652167770000|2022-05-10 07:29:30|28312.07|28312.07|28302.59|28302.59|28312.07|28312.07|28302.59|28302.59|0
1652167780000|2022-05-10 07:29:40|28295.52|28295.52|28291.99|28291.99|28295.52|28295.52|28281.38|28281.38|0
1652167790000|2022-05-10 07:29:50|28284.92|28284.92|28274.31|28274.31|28284.92|28284.92|28274.31|28274.31|0
1652167800000|2022-05-10 07:30:00|28273.95|28273.95|28233.04|28233.04|28273.95|28273.95|28233.04|28233.04|0
1652167810000|2022-05-10 07:30:10|28232.22|28232.22|28213.65|28213.65|28232.22|28232.22|28213.65|28213.65|0
1652167820000|2022-05-10 07:30:20|28210.93|28210.93|28213.44|28213.44|28213.44|28213.44|28202.84|28202.84|0
1652167830000|2022-05-10 07:30:30|28220.51|28220.51|28216.08|28216.08|28220.51|28220.51|28216.08|28216.08|0
1652167840000|2022-05-10 07:30:40|28215.48|28215.48|28222.55|28222.55|28222.55|28222.55|28215.48|28215.48|0
1652167850000|2022-05-10 07:30:50|28226.08|28226.08|28231.95|28231.95|28231.95|28231.95|28224.88|28224.88|0
1652167860000|2022-05-10 07:31:00|28232.55|28232.55|28235.79|28235.79|28235.79|28235.79|28232.25|28232.25|0
1652167880000|2022-05-10 07:31:20|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|0
1652167890000|2022-05-10 07:31:30|28235.79|28235.79|28238.72|28238.72|28240.22|28240.22|28232.25|28232.25|0
1652167900000|2022-05-10 07:31:40|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|0
1652167910000|2022-05-10 07:31:50|28228.11|28228.11|28221.04|28221.04|28228.11|28228.11|28221.04|28221.04|0
1652167920000|2022-05-10 07:32:00|28228.11|28228.11|28224.58|28224.58|28228.11|28228.11|28224.58|28224.58|0
1652167930000|2022-05-10 07:32:10|28221.04|28221.04|28220.63|28220.63|28221.04|28221.04|28220.63|28220.63|0
1652167940000|2022-05-10 07:32:20|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|0
1652167950000|2022-05-10 07:32:30|28231.24|28231.24|28234.77|28234.77|28238.31|28238.31|28231.24|28231.24|0
1652167960000|2022-05-10 07:32:40|28236.58|28236.58|28253.05|28253.05|28253.05|28253.05|28235.38|28235.38|0
1652167970000|2022-05-10 07:32:50|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|0
1652167980000|2022-05-10 07:33:00|28256.89|28256.89|28267.79|28267.79|28267.79|28267.79|28256.89|28256.89|0
1652167990000|2022-05-10 07:33:10|28271.33|28271.33|28271.74|28271.74|28271.74|28271.74|28271.33|28271.33|0
1652168030000|2022-05-10 07:33:50|28275.27|28275.27|28300.01|28300.01|28300.01|28300.01|28275.27|28275.27|0
1652168040000|2022-05-10 07:34:00|28301.82|28301.82|28298.28|28298.28|28301.82|28301.82|28298.28|28298.28|0
1652168050000|2022-05-10 07:34:10|28301.82|28301.82|28280.61|28280.61|28301.82|28301.82|28280.61|28280.61|0
1652168060000|2022-05-10 07:34:20|28287.68|28287.68|28287.68|28287.68|28287.68|28287.68|28287.68|28287.68|0
1652168070000|2022-05-10 07:34:30|28277.07|28277.07|28284.14|28284.14|28284.14|28284.14|28277.07|28277.07|0
1652168080000|2022-05-10 07:34:40|28291.21|28291.21|28291.21|28291.21|28291.21|28291.21|28291.21|28291.21|0
1652168090000|2022-05-10 07:34:50|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|0
1652168100000|2022-05-10 07:35:00|28291.21|28291.21|28298.58|28298.58|28298.58|28298.58|28291.21|28291.21|0
1652168130000|2022-05-10 07:35:30|28295.05|28295.05|28305.65|28305.65|28305.65|28305.65|28295.05|28295.05|0
1652168140000|2022-05-10 07:35:40|28305.95|28305.95|28305.95|28305.95|28305.95|28305.95|28305.95|28305.95|0
1652168150000|2022-05-10 07:35:50|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|0
1652168160000|2022-05-10 07:36:00|28313.02|28313.02|28316.56|28316.56|28316.56|28316.56|28313.02|28313.02|0
1652168180000|2022-05-10 07:36:20|28315.96|28315.96|28312.12|28312.12|28320.39|28320.39|28308.59|28308.59|0
1652168190000|2022-05-10 07:36:30|28308.59|28308.59|28294.45|28294.45|28308.59|28308.59|28294.45|28294.45|0
1652168200000|2022-05-10 07:36:40|28290.91|28290.91|28273.24|28273.24|28290.91|28290.91|28273.24|28273.24|0
1652168220000|2022-05-10 07:37:00|28273.84|28273.84|28262.93|28262.93|28273.84|28273.84|28262.93|28262.93|0
1652168230000|2022-05-10 07:37:10|28270|28270|28262.93|28262.93|28270|28270|28262.93|28262.93|0
1652168250000|2022-05-10 07:37:30|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|0
1652168260000|2022-05-10 07:37:40|28267.37|28267.37|28267.37|28267.37|28267.37|28267.37|28267.37|28267.37|0
1652168280000|2022-05-10 07:38:00|28270.9|28270.9|28301.52|28301.52|28302.12|28302.12|28270.9|28270.9|0
1652168290000|2022-05-10 07:38:10|28297.98|28297.98|28297.98|28297.98|28297.98|28297.98|28297.98|28297.98|0
1652168300000|2022-05-10 07:38:20|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1652168310000|2022-05-10 07:38:30|28302.72|28302.72|28306.25|28306.25|28306.25|28306.25|28302.72|28302.72|0
1652168320000|2022-05-10 07:38:40|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|0
1652168330000|2022-05-10 07:38:50|28302.42|28302.42|28298.88|28298.88|28302.42|28302.42|28298.88|28298.88|0
1652168340000|2022-05-10 07:39:00|28302.42|28302.42|28302.94|28302.94|28303.54|28303.54|28302.42|28302.42|0
1652168350000|2022-05-10 07:39:10|28306.47|28306.47|28306.47|28306.47|28306.47|28306.47|28306.47|28306.47|0
1652168360000|2022-05-10 07:39:20|28310.01|28310.01|28309.34|28309.34|28310.01|28310.01|28309.34|28309.34|0
1652168380000|2022-05-10 07:39:40|28305.81|28305.81|28298.63|28298.63|28306.11|28306.11|28298.63|28298.63|0
1652168400000|2022-05-10 07:40:00|28295.09|28295.09|28291.56|28291.56|28295.09|28295.09|28291.56|28291.56|0
1652168410000|2022-05-10 07:40:10|28288.02|28288.02|28284.49|28284.49|28288.02|28288.02|28284.49|28284.49|0
1652168420000|2022-05-10 07:40:20|28288.02|28288.02|28291.26|28291.26|28291.26|28291.26|28287.72|28287.72|0
1652168430000|2022-05-10 07:40:30|28294.79|28294.79|28301.86|28301.86|28301.86|28301.86|28294.79|28294.79|0
1652168440000|2022-05-10 07:40:40|28298.33|28298.33|28294.79|28294.79|28298.33|28298.33|28294.79|28294.79|0
1652168470000|2022-05-10 07:41:10|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|0
1652168480000|2022-05-10 07:41:20|28292.16|28292.16|28288.63|28288.63|28292.16|28292.16|28288.63|28288.63|0
1652168490000|2022-05-10 07:41:30|28285.09|28285.09|28281.56|28281.56|28285.09|28285.09|28281.56|28281.56|0
1652168500000|2022-05-10 07:41:40|28285.09|28285.09|28285.09|28285.09|28285.09|28285.09|28285.09|28285.09|0
1652168510000|2022-05-10 07:41:50|28288.63|28288.63|28292.16|28292.16|28292.16|28292.16|28288.63|28288.63|0
1652168520000|2022-05-10 07:42:00|28295.69|28295.69|28299.53|28299.53|28299.53|28299.53|28295.69|28295.69|0
1652168540000|2022-05-10 07:42:20|28292.46|28292.46|28296|28296|28296|28296|28292.46|28292.46|0
1652168550000|2022-05-10 07:42:30|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|0
1652168560000|2022-05-10 07:42:40|28299.53|28299.53|28299.53|28299.53|28299.53|28299.53|28299.53|28299.53|0
1652168570000|2022-05-10 07:42:50|28296|28296|28277.54|28277.54|28296|28296|28277.54|28277.54|0
1652168580000|2022-05-10 07:43:00|28276.72|28276.72|28262.28|28262.28|28276.72|28276.72|28262.28|28262.28|0
1652168590000|2022-05-10 07:43:10|28269.35|28269.35|28262.28|28262.28|28276.42|28276.42|28262.28|28262.28|0
1652168600000|2022-05-10 07:43:20|28265.81|28265.81|28264.91|28264.91|28265.81|28265.81|28264.91|28264.91|0
1652168610000|2022-05-10 07:43:30|28268.45|28268.45|28271.98|28271.98|28271.98|28271.98|28268.45|28268.45|0
1652168630000|2022-05-10 07:43:50|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|0
1652168660000|2022-05-10 07:44:20|28271.98|28271.98|28273.48|28273.48|28273.48|28273.48|28266.41|28266.41|0
1652168670000|2022-05-10 07:44:30|28259.34|28259.34|28241.67|28241.67|28259.34|28259.34|28241.67|28241.67|0
1652168700000|2022-05-10 07:45:00|28252.27|28252.27|28255.81|28255.81|28255.81|28255.81|28252.27|28252.27|0
1652168710000|2022-05-10 07:45:10|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|0
1652168720000|2022-05-10 07:45:20|28252.15|28252.15|28252.15|28252.15|28252.15|28252.15|28252.15|28252.15|0
1652168740000|2022-05-10 07:45:40|28248.62|28248.62|28246.81|28246.81|28248.62|28248.62|28246.81|28246.81|0
1652168750000|2022-05-10 07:45:50|28243.28|28243.28|28243.28|28243.28|28246.81|28246.81|28243.28|28243.28|0
1652168760000|2022-05-10 07:46:00|28246.81|28246.81|28250.35|28250.35|28250.35|28250.35|28246.81|28246.81|0
1652168770000|2022-05-10 07:46:10|28250.23|28250.23|28239.62|28239.62|28250.23|28250.23|28239.62|28239.62|0
1652168780000|2022-05-10 07:46:20|28238.39|28238.39|28235.68|28235.68|28238.39|28238.39|28234.86|28234.86|0
1652168790000|2022-05-10 07:46:30|28228.61|28228.61|28221.24|28221.24|28228.61|28228.61|28214.47|28214.47|0
1652168800000|2022-05-10 07:46:40|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|0
1652168810000|2022-05-10 07:46:50|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|0
1652168820000|2022-05-10 07:47:00|28210.63|28210.63|28217.7|28217.7|28217.7|28217.7|28210.63|28210.63|0
1652168830000|2022-05-10 07:47:10|28214.17|28214.17|28210.63|28210.63|28214.17|28214.17|28210.63|28210.63|0
1652168840000|2022-05-10 07:47:20|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|0
1652168850000|2022-05-10 07:47:30|28208.3|28208.3|28204.77|28204.77|28208.3|28208.3|28204.77|28204.77|0
1652168860000|2022-05-10 07:47:40|28201.23|28201.23|28197.7|28197.7|28201.23|28201.23|28197.7|28197.7|0
1652168870000|2022-05-10 07:47:50|28194.16|28194.16|28194.16|28194.16|28194.16|28194.16|28194.16|28194.16|0
1652168880000|2022-05-10 07:48:00|28197.7|28197.7|28201.23|28201.23|28201.23|28201.23|28197.7|28197.7|0
1652168890000|2022-05-10 07:48:10|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|0
1652168900000|2022-05-10 07:48:20|28190.38|28190.38|28193.92|28193.92|28193.92|28193.92|28190.38|28190.38|0
1652168920000|2022-05-10 07:48:40|28197.45|28197.45|28200.99|28200.99|28200.99|28200.99|28197.45|28197.45|0
1652168930000|2022-05-10 07:48:50|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|0
1652168950000|2022-05-10 07:49:10|28206.03|28206.03|28206.03|28206.03|28206.03|28206.03|28206.03|28206.03|0
1652168960000|2022-05-10 07:49:20|28220.17|28220.17|28216.63|28216.63|28220.17|28220.17|28216.63|28216.63|0
1652168970000|2022-05-10 07:49:30|28220.17|28220.17|28213.1|28213.1|28220.17|28220.17|28213.1|28213.1|0
1652168980000|2022-05-10 07:49:40|28213.4|28213.4|28213.4|28213.4|28213.4|28213.4|28213.4|28213.4|0
1652168990000|2022-05-10 07:49:50|28213.1|28213.1|28220.47|28220.47|28220.47|28220.47|28212.8|28212.8|0
1652169000000|2022-05-10 07:50:00|28216.93|28216.93|28216.63|28216.63|28216.93|28216.93|28216.63|28216.63|0
1652169010000|2022-05-10 07:50:10|28220.17|28220.17|28216.33|28216.33|28220.17|28220.17|28216.33|28216.33|0
1652169030000|2022-05-10 07:50:30|28219.87|28219.87|28216.33|28216.33|28219.87|28219.87|28216.33|28216.33|0
1652169050000|2022-05-10 07:50:50|28212.8|28212.8|28216.33|28216.33|28216.33|28216.33|28212.8|28212.8|0
1652169060000|2022-05-10 07:51:00|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|0
1652169070000|2022-05-10 07:51:10|28219.56|28219.56|28219.56|28219.56|28219.56|28219.56|28219.56|28219.56|0
1652169090000|2022-05-10 07:51:30|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|0
1652169100000|2022-05-10 07:51:40|28219.56|28219.56|28220.47|28220.47|28220.47|28220.47|28219.56|28219.56|0
1652169130000|2022-05-10 07:52:10|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|0
1652169140000|2022-05-10 07:52:20|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|0
1652169160000|2022-05-10 07:52:40|28221.37|28221.37|28221.37|28221.37|28221.37|28221.37|28221.37|28221.37|0
1652169170000|2022-05-10 07:52:50|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|0
1652169180000|2022-05-10 07:53:00|28217.53|28217.53|28214|28214|28217.53|28217.53|28213.7|28213.7|0
1652169190000|2022-05-10 07:53:10|28221.07|28221.07|28221.07|28221.07|28221.07|28221.07|28217.53|28217.53|0
1652169200000|2022-05-10 07:53:20|28235.21|28235.21|28221.07|28221.07|28249.35|28249.35|28221.07|28221.07|0
1652169210000|2022-05-10 07:53:30|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|0
1652169230000|2022-05-10 07:53:50|28221.07|28221.07|28220.17|28220.17|28221.07|28221.07|28220.17|28220.17|0
1652169240000|2022-05-10 07:54:00|28219.8|28219.8|28223.34|28223.34|28223.34|28223.34|28219.8|28219.8|0
1652169250000|2022-05-10 07:54:10|28219.8|28219.8|28219.8|28219.8|28219.8|28219.8|28219.8|28219.8|0
1652169280000|2022-05-10 07:54:40|28219.5|28219.5|28219.2|28219.2|28219.5|28219.5|28219.2|28219.2|0
1652169290000|2022-05-10 07:54:50|28222.74|28222.74|28219.2|28219.2|28222.74|28222.74|28219.2|28219.2|0
1652169300000|2022-05-10 07:55:00|28215.67|28215.67|28219.2|28219.2|28219.2|28219.2|28215.67|28215.67|0
1652169330000|2022-05-10 07:55:30|28215.67|28215.67|28222.74|28222.74|28222.74|28222.74|28215.67|28215.67|0
1652169340000|2022-05-10 07:55:40|28215.07|28215.07|28215.07|28215.07|28215.07|28215.07|28215.07|28215.07|0
1652169350000|2022-05-10 07:55:50|28214.77|28214.77|28221.13|28221.13|28221.53|28221.53|28214.77|28214.77|0
1652169360000|2022-05-10 07:56:00|28224.66|28224.66|28224.66|28224.66|28228.19|28228.19|28224.66|28224.66|0
1652169370000|2022-05-10 07:56:10|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|0
1652169380000|2022-05-10 07:56:20|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|0
1652169390000|2022-05-10 07:56:30|28217.89|28217.89|28217.29|28217.29|28217.89|28217.89|28217.29|28217.29|0
1652169400000|2022-05-10 07:56:40|28213.45|28213.45|28213.45|28213.45|28213.45|28213.45|28213.45|28213.45|0
1652169410000|2022-05-10 07:56:50|28216.99|28216.99|28216.39|28216.39|28216.99|28216.99|28216.39|28216.39|0
1652169420000|2022-05-10 07:57:00|28223.46|28223.46|28226.99|28226.99|28226.99|28226.99|28223.46|28223.46|0
1652169430000|2022-05-10 07:57:10|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|0
1652169440000|2022-05-10 07:57:20|28226.69|28226.69|28230.23|28230.23|28230.23|28230.23|28226.69|28226.69|0
1652169450000|2022-05-10 07:57:30|28233.76|28233.76|28233.46|28233.46|28233.76|28233.76|28233.46|28233.46|0
1652169460000|2022-05-10 07:57:40|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|0
1652169490000|2022-05-10 07:58:10|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|0
1652169500000|2022-05-10 07:58:20|28232.64|28232.64|28222.04|28222.04|28232.64|28232.64|28222.04|28222.04|0
1652169510000|2022-05-10 07:58:30|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|0
1652169520000|2022-05-10 07:58:40|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|0
1652169540000|2022-05-10 07:59:00|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|0
1652169550000|2022-05-10 07:59:10|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|0
1652169570000|2022-05-10 07:59:30|28186.69|28186.69|28190.22|28190.22|28190.22|28190.22|28186.69|28186.69|0
1652169580000|2022-05-10 07:59:40|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|0
1652169590000|2022-05-10 07:59:50|28186.39|28186.39|28185.98|28185.98|28186.39|28186.39|28185.98|28185.98|0
1652169600000|2022-05-10 08:00:00|28185.37|28185.37|28184.77|28184.77|28185.37|28185.37|28184.77|28184.77|0
1652169610000|2022-05-10 08:00:10|28191.84|28191.84|28195.38|28195.38|28195.38|28195.38|28191.84|28191.84|0
1652169620000|2022-05-10 08:00:20|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|0
1652169640000|2022-05-10 08:00:40|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|0
1652169680000|2022-05-10 08:01:20|28194.97|28194.97|28198.5|28198.5|28198.5|28198.5|28194.97|28194.97|0
1652169690000|2022-05-10 08:01:30|28200.3|28200.3|28200.3|28200.3|28200.3|28200.3|28200.3|28200.3|0
1652169700000|2022-05-10 08:01:40|28200.91|28200.91|28215.05|28215.05|28215.05|28215.05|28200.91|28200.91|0
1652169710000|2022-05-10 08:01:50|28211.51|28211.51|28211.51|28211.51|28211.51|28211.51|28211.51|28211.51|0
1652169720000|2022-05-10 08:02:00|28207.98|28207.98|28203.54|28203.54|28207.98|28207.98|28203.54|28203.54|0
1652169750000|2022-05-10 08:02:30|28200|28200|28195.87|28195.87|28207.07|28207.07|28195.87|28195.87|0
1652169760000|2022-05-10 08:02:40|28196.17|28196.17|28196.17|28196.17|28196.17|28196.17|28196.17|28196.17|0
1652169770000|2022-05-10 08:02:50|28196.77|28196.77|28189.7|28189.7|28196.77|28196.77|28189.7|28189.7|0
1652169780000|2022-05-10 08:03:00|28196.77|28196.77|28200.3|28200.3|28200.3|28200.3|28196.77|28196.77|0
1652169790000|2022-05-10 08:03:10|28196.77|28196.77|28207.37|28207.37|28207.37|28207.37|28196.77|28196.77|0
1652169800000|2022-05-10 08:03:20|28210.91|28210.91|28214.44|28214.44|28214.44|28214.44|28210.91|28210.91|0
1652169810000|2022-05-10 08:03:30|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|0
1652169820000|2022-05-10 08:03:40|28210.31|28210.31|28210.31|28210.31|28210.31|28210.31|28210.31|28210.31|0
1652169830000|2022-05-10 08:03:50|28206.77|28206.77|28196.17|28196.17|28206.77|28206.77|28196.17|28196.17|0
1652169840000|2022-05-10 08:04:00|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|0
1652169850000|2022-05-10 08:04:10|28178.49|28178.49|28178.49|28178.49|28178.49|28178.49|28174.96|28174.96|0
1652169860000|2022-05-10 08:04:20|28182.03|28182.03|28174.96|28174.96|28182.03|28182.03|28174.96|28174.96|0
1652169870000|2022-05-10 08:04:30|28178.49|28178.49|28182.03|28182.03|28182.03|28182.03|28174.96|28174.96|0
1652169890000|2022-05-10 08:04:50|28185.56|28185.56|28182.33|28182.33|28185.56|28185.56|28182.03|28182.03|0
1652169900000|2022-05-10 08:05:00|28178.79|28178.79|28178.79|28178.79|28178.79|28178.79|28178.79|28178.79|0
1652169920000|2022-05-10 08:05:20|28182.33|28182.33|28185.86|28185.86|28185.86|28185.86|28182.33|28182.33|0
1652169930000|2022-05-10 08:05:30|28203.54|28203.54|28207.07|28207.07|28207.07|28207.07|28203.54|28203.54|0
1652169940000|2022-05-10 08:05:40|28203.54|28203.54|28203.54|28203.54|28203.54|28203.54|28203.54|28203.54|0
1652169970000|2022-05-10 08:06:10|28214.14|28214.14|28214.14|28214.14|28214.14|28214.14|28214.14|28214.14|0
1652169980000|2022-05-10 08:06:20|28210.61|28210.61|28210.61|28210.61|28210.61|28210.61|28210.61|28210.61|0
1652169990000|2022-05-10 08:06:30|28207.07|28207.07|28200.3|28200.3|28207.07|28207.07|28200.3|28200.3|0
1652170000000|2022-05-10 08:06:40|28196.77|28196.77|28200.61|28200.61|28207.68|28207.68|28196.77|28196.77|0
1652170010000|2022-05-10 08:06:50|28218.28|28218.28|28214.74|28214.74|28218.28|28218.28|28214.74|28214.74|0
1652170020000|2022-05-10 08:07:00|28218.28|28218.28|28232.42|28232.42|28232.42|28232.42|28218.28|28218.28|0
1652170030000|2022-05-10 08:07:10|28228.88|28228.88|28225.35|28225.35|28228.88|28228.88|28225.35|28225.35|0
1652170040000|2022-05-10 08:07:20|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|0
1652170050000|2022-05-10 08:07:30|28232.42|28232.42|28233.32|28233.32|28233.32|28233.32|28232.42|28232.42|0
1652170060000|2022-05-10 08:07:40|28234.05|28234.05|28230.51|28230.51|28234.05|28234.05|28230.51|28230.51|0
1652170070000|2022-05-10 08:07:50|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|0
1652170080000|2022-05-10 08:08:00|28230.51|28230.51|28234.05|28234.05|28234.05|28234.05|28230.51|28230.51|0
1652170090000|2022-05-10 08:08:10|28234.77|28234.77|28227.7|28227.7|28234.77|28234.77|28227.7|28227.7|0
1652170100000|2022-05-10 08:08:20|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|0
1652170130000|2022-05-10 08:08:50|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|0
1652170140000|2022-05-10 08:09:00|28231.23|28231.23|28234.77|28234.77|28234.77|28234.77|28231.23|28231.23|0
1652170180000|2022-05-10 08:09:40|28231.23|28231.23|28234.77|28234.77|28234.77|28234.77|28231.23|28231.23|0
1652170190000|2022-05-10 08:09:50|28231.23|28231.23|28234.77|28234.77|28234.77|28234.77|28231.23|28231.23|0
1652170200000|2022-05-10 08:10:00|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|0
1652170210000|2022-05-10 08:10:10|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|0
1652170220000|2022-05-10 08:10:20|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|0
1652170240000|2022-05-10 08:10:40|28231.53|28231.53|28232.35|28232.35|28232.35|28232.35|28231.53|28231.53|0
1652170260000|2022-05-10 08:11:00|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|0
1652170270000|2022-05-10 08:11:10|28232.35|28232.35|28232.35|28232.35|28235.89|28235.89|28232.35|28232.35|0
1652170280000|2022-05-10 08:11:20|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|0
1652170330000|2022-05-10 08:12:10|28232.35|28232.35|28232.35|28232.35|28232.35|28232.35|28232.35|28232.35|0
1652170340000|2022-05-10 08:12:20|28228.82|28228.82|28221.75|28221.75|28228.82|28228.82|28221.75|28221.75|0
1652170360000|2022-05-10 08:12:40|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|0
1652170370000|2022-05-10 08:12:50|28211.39|28211.39|28211.27|28211.27|28211.39|28211.39|28211.27|28211.27|0
1652170390000|2022-05-10 08:13:10|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|0
1652170400000|2022-05-10 08:13:20|28204.2|28204.2|28200.66|28200.66|28204.2|28204.2|28200.66|28200.66|0
1652170410000|2022-05-10 08:13:30|28204.2|28204.2|28200.06|28200.06|28204.2|28204.2|28200.06|28200.06|0
1652170420000|2022-05-10 08:13:40|28199.76|28199.76|28199.76|28199.76|28199.76|28199.76|28199.76|28199.76|0
1652170430000|2022-05-10 08:13:50|28192.69|28192.69|28181.27|28181.27|28192.69|28192.69|28180.86|28180.86|0
1652170440000|2022-05-10 08:14:00|28184.8|28184.8|28213.98|28213.98|28213.98|28213.98|28184.8|28184.8|0
1652170470000|2022-05-10 08:14:30|28217.52|28217.52|28210.45|28210.45|28221.05|28221.05|28210.45|28210.45|0
1652170480000|2022-05-10 08:14:40|28209.24|28209.24|28205.41|28205.41|28209.24|28209.24|28205.41|28205.41|0
1652170490000|2022-05-10 08:14:50|28201.87|28201.87|28201.87|28201.87|28201.87|28201.87|28198.34|28198.34|0
1652170500000|2022-05-10 08:15:00|28205.41|28205.41|28205.41|28205.41|28205.41|28205.41|28205.41|28205.41|0
1652170520000|2022-05-10 08:15:20|28212.48|28212.48|28212.48|28212.48|28212.48|28212.48|28212.48|28212.48|0
1652170540000|2022-05-10 08:15:40|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|0
1652170560000|2022-05-10 08:16:00|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|0
1652170570000|2022-05-10 08:16:10|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|0
1652170580000|2022-05-10 08:16:20|28226.62|28226.62|28223.08|28223.08|28226.62|28226.62|28223.08|28223.08|0
1652170600000|2022-05-10 08:16:40|28223.2|28223.2|28223.56|28223.56|28223.81|28223.81|28223.2|28223.2|0
1652170610000|2022-05-10 08:16:50|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|0
1652170620000|2022-05-10 08:17:00|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|0
1652170630000|2022-05-10 08:17:10|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1652170640000|2022-05-10 08:17:20|28236.3|28236.3|28236.3|28236.3|28236.3|28236.3|28236.3|28236.3|0
1652170650000|2022-05-10 08:17:30|28229.23|28229.23|28229.23|28229.23|28229.23|28229.23|28229.23|28229.23|0
1652170660000|2022-05-10 08:17:40|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|0
1652170680000|2022-05-10 08:18:00|28229.23|28229.23|28232.76|28232.76|28232.76|28232.76|28229.23|28229.23|0
1652170720000|2022-05-10 08:18:40|28232.35|28232.35|28242.96|28242.96|28242.96|28242.96|28232.35|28232.35|0
1652170730000|2022-05-10 08:18:50|28239.42|28239.42|28225.28|28225.28|28239.42|28239.42|28225.28|28225.28|0
1652170740000|2022-05-10 08:19:00|28228.82|28228.82|28239.42|28239.42|28239.42|28239.42|28228.82|28228.82|0
1652170760000|2022-05-10 08:19:20|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|0
1652170790000|2022-05-10 08:19:50|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|0
1652170810000|2022-05-10 08:20:10|28257.1|28257.1|28253.56|28253.56|28257.1|28257.1|28253.56|28253.56|0
1652170820000|2022-05-10 08:20:20|28253.15|28253.15|28253.15|28253.15|28253.15|28253.15|28253.15|28253.15|0
1652170830000|2022-05-10 08:20:30|28252.67|28252.67|28263.27|28263.27|28263.27|28263.27|28252.67|28252.67|0
1652170840000|2022-05-10 08:20:40|28259.74|28259.74|28259.74|28259.74|28259.74|28259.74|28259.74|28259.74|0
1652170860000|2022-05-10 08:21:00|28266.81|28266.81|28266.81|28266.81|28266.81|28266.81|28266.81|28266.81|0
1652170870000|2022-05-10 08:21:10|28263.27|28263.27|28263.27|28263.27|28263.27|28263.27|28263.27|28263.27|0
1652170880000|2022-05-10 08:21:20|28270.34|28270.34|28280.95|28280.95|28280.95|28280.95|28270.34|28270.34|0
1652170890000|2022-05-10 08:21:30|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|0
1652170920000|2022-05-10 08:22:00|28266.81|28266.81|28261.71|28261.71|28266.81|28266.81|28261.71|28261.71|0
1652170930000|2022-05-10 08:22:10|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|0
1652170940000|2022-05-10 08:22:20|28275.85|28275.85|28280.39|28280.39|28283.93|28283.93|28275.85|28275.85|0
1652170950000|2022-05-10 08:22:30|28283.93|28283.93|28280.39|28280.39|28283.93|28283.93|28280.39|28280.39|0
1652170960000|2022-05-10 08:22:40|28276.86|28276.86|28280.39|28280.39|28280.39|28280.39|28273.32|28273.32|0
1652170970000|2022-05-10 08:22:50|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|0
1652170980000|2022-05-10 08:23:00|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|0
1652171020000|2022-05-10 08:23:40|28283.93|28283.93|28308.67|28308.67|28308.67|28308.67|28283.93|28283.93|0
1652171040000|2022-05-10 08:24:00|28308.07|28308.07|28308.07|28308.07|28308.07|28308.07|28308.07|28308.07|0
1652171050000|2022-05-10 08:24:10|28297.47|28297.47|28289.8|28289.8|28297.47|28297.47|28289.8|28289.8|0
1652171060000|2022-05-10 08:24:20|28286.26|28286.26|28286.26|28286.26|28286.26|28286.26|28286.26|28286.26|0
1652171070000|2022-05-10 08:24:30|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|0
1652171090000|2022-05-10 08:24:50|28275.78|28275.78|28275.78|28275.78|28275.78|28275.78|28275.78|28275.78|0
1652171100000|2022-05-10 08:25:00|28272.24|28272.24|28279.31|28279.31|28279.31|28279.31|28272.24|28272.24|0
1652171110000|2022-05-10 08:25:10|28280.16|28280.16|28279.31|28279.31|28280.16|28280.16|28279.31|28279.31|0
1652171120000|2022-05-10 08:25:20|28272.24|28272.24|28261.64|28261.64|28272.24|28272.24|28261.64|28261.64|0
1652171130000|2022-05-10 08:25:30|28254.57|28254.57|28258.1|28258.1|28258.1|28258.1|28254.57|28254.57|0
1652171140000|2022-05-10 08:25:40|28261.64|28261.64|28261.34|28261.34|28261.64|28261.64|28261.34|28261.34|0
1652171150000|2022-05-10 08:25:50|28257.8|28257.8|28265.47|28265.47|28265.47|28265.47|28257.8|28257.8|0
1652171160000|2022-05-10 08:26:00|28269.01|28269.01|28265.47|28265.47|28269.01|28269.01|28265.47|28265.47|0
1652171170000|2022-05-10 08:26:10|28261.94|28261.94|28265.47|28265.47|28265.47|28265.47|28261.94|28261.94|0
1652171180000|2022-05-10 08:26:20|28265.88|28265.88|28262.35|28262.35|28266.29|28266.29|28262.35|28262.35|0
1652171190000|2022-05-10 08:26:30|28265.88|28265.88|28265.88|28265.88|28265.88|28265.88|28265.88|28265.88|0
1652171210000|2022-05-10 08:26:50|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|0
1652171220000|2022-05-10 08:27:00|28258.81|28258.81|28259.22|28259.22|28259.22|28259.22|28258.81|28258.81|0
1652171230000|2022-05-10 08:27:10|28262.76|28262.76|28262.76|28262.76|28262.76|28262.76|28262.76|28262.76|0
1652171240000|2022-05-10 08:27:20|28262.16|28262.16|28268.93|28268.93|28268.93|28268.93|28261.86|28261.86|0
1652171250000|2022-05-10 08:27:30|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|0
1652171260000|2022-05-10 08:27:40|28265.39|28265.39|28265.39|28265.39|28265.39|28265.39|28265.39|28265.39|0
1652171270000|2022-05-10 08:27:50|28268.93|28268.93|28272.46|28272.46|28272.46|28272.46|28268.93|28268.93|0
1652171280000|2022-05-10 08:28:00|28268.93|28268.93|28265.39|28265.39|28268.93|28268.93|28265.39|28265.39|0
1652171290000|2022-05-10 08:28:10|28266.9|28266.9|28265.99|28265.99|28266.9|28266.9|28265.99|28265.99|0
1652171300000|2022-05-10 08:28:20|28262.46|28262.46|28265.99|28265.99|28265.99|28265.99|28262.46|28262.46|0
1652171320000|2022-05-10 08:28:40|28262.46|28262.46|28265.99|28265.99|28269.53|28269.53|28258.92|28258.92|0
1652171330000|2022-05-10 08:28:50|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|0
1652171340000|2022-05-10 08:29:00|28276.6|28276.6|28276.6|28276.6|28276.6|28276.6|28276.6|28276.6|0
1652171350000|2022-05-10 08:29:10|28276.48|28276.48|28276.48|28276.48|28276.48|28276.48|28276.48|28276.48|0
1652171380000|2022-05-10 08:29:40|28280.01|28280.01|28280.01|28280.01|28280.01|28280.01|28280.01|28280.01|0
1652171390000|2022-05-10 08:29:50|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|0
1652171400000|2022-05-10 08:30:00|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|0
1652171410000|2022-05-10 08:30:10|28294.15|28294.15|28295.35|28295.35|28295.35|28295.35|28294.15|28294.15|0
1652171420000|2022-05-10 08:30:20|28298.89|28298.89|28298.89|28298.89|28298.89|28298.89|28298.89|28298.89|0
1652171430000|2022-05-10 08:30:30|28305.96|28305.96|28313.03|28313.03|28313.03|28313.03|28305.96|28305.96|0
1652171440000|2022-05-10 08:30:40|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1652171450000|2022-05-10 08:30:50|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|0
1652171460000|2022-05-10 08:31:00|28326.87|28326.87|28326.87|28326.87|28326.87|28326.87|28326.87|28326.87|0
1652171480000|2022-05-10 08:31:20|28330.4|28330.4|28330.4|28330.4|28330.4|28330.4|28330.4|28330.4|0
1652171490000|2022-05-10 08:31:30|28326.87|28326.87|28319.8|28319.8|28326.87|28326.87|28319.8|28319.8|0
1652171500000|2022-05-10 08:31:40|28316.26|28316.26|28323.63|28323.63|28323.63|28323.63|28316.26|28316.26|0
1652171510000|2022-05-10 08:31:50|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|0
1652171520000|2022-05-10 08:32:00|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1652171560000|2022-05-10 08:32:40|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|0
1652171570000|2022-05-10 08:32:50|28324.04|28324.04|28334.24|28334.24|28334.24|28334.24|28323.63|28323.63|0
1652171580000|2022-05-10 08:33:00|28341.31|28341.31|28344.84|28344.84|28344.84|28344.84|28341.31|28341.31|0
1652171600000|2022-05-10 08:33:20|28351.91|28351.91|28351.91|28351.91|28351.91|28351.91|28351.91|28351.91|0
1652171620000|2022-05-10 08:33:40|28358.98|28358.98|28358.98|28358.98|28358.98|28358.98|28358.98|28358.98|0
1652171630000|2022-05-10 08:33:50|28355.45|28355.45|28355.45|28355.45|28355.45|28355.45|28355.45|28355.45|0
1652171640000|2022-05-10 08:34:00|28351.91|28351.91|28355.45|28355.45|28355.45|28355.45|28351.91|28351.91|0
1652171650000|2022-05-10 08:34:10|28358.98|28358.98|28366.05|28366.05|28366.05|28366.05|28358.98|28358.98|0
1652171660000|2022-05-10 08:34:20|28362.52|28362.52|28341.31|28341.31|28362.52|28362.52|28341.31|28341.31|0
1652171720000|2022-05-10 08:35:20|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|0
1652171730000|2022-05-10 08:35:30|28347.78|28347.78|28347.48|28347.48|28347.78|28347.78|28347.48|28347.48|0
1652171740000|2022-05-10 08:35:40|28348.3|28348.3|28355.37|28355.37|28355.37|28355.37|28348.3|28348.3|0
1652171750000|2022-05-10 08:35:50|28355.07|28355.07|28354.16|28354.16|28355.07|28355.07|28354.16|28354.16|0
1652171760000|2022-05-10 08:36:00|28361.23|28361.23|28361.83|28361.83|28369.31|28369.31|28361.23|28361.23|0
1652171770000|2022-05-10 08:36:10|28358.3|28358.3|28358.3|28358.3|28358.3|28358.3|28358.3|28358.3|0
1652171790000|2022-05-10 08:36:30|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|0
1652171800000|2022-05-10 08:36:40|28355.07|28355.07|28369.2|28369.2|28369.2|28369.2|28355.07|28355.07|0
1652171850000|2022-05-10 08:37:30|28362.13|28362.13|28369.61|28369.61|28369.61|28369.61|28362.13|28362.13|0
1652171860000|2022-05-10 08:37:40|28373.15|28373.15|28373.15|28373.15|28373.15|28373.15|28373.15|28373.15|0
1652171870000|2022-05-10 08:37:50|28373.97|28373.97|28373.97|28373.97|28373.97|28373.97|28373.97|28373.97|0
1652171880000|2022-05-10 08:38:00|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|0
1652171890000|2022-05-10 08:38:10|28377.87|28377.87|28356.66|28356.66|28377.87|28377.87|28356.66|28356.66|0
1652171900000|2022-05-10 08:38:20|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|0
1652171910000|2022-05-10 08:38:30|28353.53|28353.53|28371.62|28371.62|28371.62|28371.62|28353.53|28353.53|0
1652171960000|2022-05-10 08:39:20|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|0
1652171970000|2022-05-10 08:39:30|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|0
1652171980000|2022-05-10 08:39:40|28372.03|28372.03|28375.56|28375.56|28375.56|28375.56|28372.03|28372.03|0
1652172010000|2022-05-10 08:40:10|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|0
1652172020000|2022-05-10 08:40:20|28372.63|28372.63|28369.09|28369.09|28372.63|28372.63|28369.09|28369.09|0
1652172040000|2022-05-10 08:40:40|28365.56|28365.56|28365.56|28365.56|28365.56|28365.56|28365.56|28365.56|0
1652172060000|2022-05-10 08:41:00|28347.88|28347.88|28340.81|28340.81|28347.88|28347.88|28340.81|28340.81|0
1652172070000|2022-05-10 08:41:10|28333.74|28333.74|28330.21|28330.21|28333.74|28333.74|28326.67|28326.67|0
1652172080000|2022-05-10 08:41:20|28326.67|28326.67|28311.63|28311.63|28326.67|28326.67|28308.1|28308.1|0
1652172090000|2022-05-10 08:41:30|28304.56|28304.56|28304.97|28304.97|28304.97|28304.97|28304.56|28304.56|0
1652172100000|2022-05-10 08:41:40|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|0
1652172110000|2022-05-10 08:41:50|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|0
1652172130000|2022-05-10 08:42:10|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|0
1652172140000|2022-05-10 08:42:20|28300.21|28300.21|28293.14|28293.14|28300.21|28300.21|28293.14|28293.14|0
1652172150000|2022-05-10 08:42:30|28289.6|28289.6|28296.67|28296.67|28296.67|28296.67|28289.6|28289.6|0
1652172160000|2022-05-10 08:42:40|28303.74|28303.74|28299.61|28299.61|28303.74|28303.74|28299.61|28299.61|0
1652172170000|2022-05-10 08:42:50|28296.07|28296.07|28292.54|28292.54|28296.07|28296.07|28292.54|28292.54|0
1652172180000|2022-05-10 08:43:00|28289|28289|28289|28289|28289|28289|28289|28289|0
1652172230000|2022-05-10 08:43:50|28285.47|28285.47|28274.86|28274.86|28285.47|28285.47|28271.33|28271.33|0
1652172240000|2022-05-10 08:44:00|28271.33|28271.33|28271.09|28271.09|28271.33|28271.33|28264.02|28264.02|0
1652172280000|2022-05-10 08:44:40|28274.62|28274.62|28274.62|28274.62|28274.62|28274.62|28274.62|28274.62|0
1652172290000|2022-05-10 08:44:50|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|0
1652172300000|2022-05-10 08:45:00|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|0
1652172310000|2022-05-10 08:45:10|28292.6|28292.6|28285.83|28285.83|28292.9|28292.9|28285.83|28285.83|0
1652172320000|2022-05-10 08:45:20|28282.29|28282.29|28275.22|28275.22|28282.29|28282.29|28271.69|28271.69|0
1652172330000|2022-05-10 08:45:30|28271.69|28271.69|28261.08|28261.08|28271.69|28271.69|28261.08|28261.08|0
1652172340000|2022-05-10 08:45:40|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|0
1652172350000|2022-05-10 08:45:50|28267.74|28267.74|28267.74|28267.74|28267.74|28267.74|28267.74|28267.74|0
1652172370000|2022-05-10 08:46:10|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|0
1652172390000|2022-05-10 08:46:30|28285.42|28285.42|28285.42|28285.42|28285.42|28285.42|28285.42|28285.42|0
1652172400000|2022-05-10 08:46:40|28281.88|28281.88|28282.29|28282.29|28282.29|28282.29|28281.88|28281.88|0
1652172440000|2022-05-10 08:47:20|28281.99|28281.99|28281.69|28281.69|28281.99|28281.99|28281.69|28281.69|0
1652172450000|2022-05-10 08:47:30|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|0
1652172460000|2022-05-10 08:47:40|28280.75|28280.75|28280.75|28280.75|28280.75|28280.75|28277.22|28277.22|0
1652172480000|2022-05-10 08:48:00|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|0
1652172490000|2022-05-10 08:48:10|28283.92|28283.92|28283.92|28283.92|28283.92|28283.92|28283.92|28283.92|0
1652172520000|2022-05-10 08:48:40|28290.99|28290.99|28290.99|28290.99|28290.99|28290.99|28290.99|28290.99|0
1652172530000|2022-05-10 08:48:50|28291.29|28291.29|28294.83|28294.83|28294.83|28294.83|28291.29|28291.29|0
1652172550000|2022-05-10 08:49:10|28316.04|28316.04|28316.04|28316.04|28316.04|28316.04|28316.04|28316.04|0
1652172560000|2022-05-10 08:49:20|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|0
1652172590000|2022-05-10 08:49:50|28330.18|28330.18|28330.78|28330.78|28330.78|28330.78|28330.18|28330.18|0
1652172610000|2022-05-10 08:50:10|28327.24|28327.24|28334.31|28334.31|28334.31|28334.31|28323.71|28323.71|0
1652172620000|2022-05-10 08:50:20|28330.78|28330.78|28334.31|28334.31|28334.31|28334.31|28330.78|28330.78|0
1652172630000|2022-05-10 08:50:30|28335.54|28335.54|28336.36|28336.36|28336.36|28336.36|28335.54|28335.54|0
1652172640000|2022-05-10 08:50:40|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|0
1652172660000|2022-05-10 08:51:00|28331.6|28331.6|28310.09|28310.09|28331.6|28331.6|28310.09|28310.09|0
1652172680000|2022-05-10 08:51:20|28303.02|28303.02|28295.54|28295.54|28303.02|28303.02|28295.54|28295.54|0
1652172690000|2022-05-10 08:51:30|28309.68|28309.68|28302.61|28302.61|28309.68|28309.68|28302.61|28302.61|0
1652172710000|2022-05-10 08:51:50|28299.07|28299.07|28299.07|28299.07|28299.07|28299.07|28299.07|28299.07|0
1652172740000|2022-05-10 08:52:20|28299.89|28299.89|28299.59|28299.59|28299.89|28299.89|28296.06|28296.06|0
1652172750000|2022-05-10 08:52:30|28296.06|28296.06|28292.52|28292.52|28296.06|28296.06|28292.52|28292.52|0
1652172770000|2022-05-10 08:52:50|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|0
1652172780000|2022-05-10 08:53:00|28288.69|28288.69|28288.57|28288.57|28288.69|28288.69|28288.57|28288.57|0
1652172790000|2022-05-10 08:53:10|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|0
1652172800000|2022-05-10 08:53:20|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|0
1652172810000|2022-05-10 08:53:30|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|0
1652172820000|2022-05-10 08:53:40|28291.8|28291.8|28287.86|28287.86|28291.8|28291.8|28287.86|28287.86|0
1652172830000|2022-05-10 08:53:50|28284.32|28284.32|28280.79|28280.79|28284.32|28284.32|28280.79|28280.79|0
1652172840000|2022-05-10 08:54:00|28277.25|28277.25|28270.18|28270.18|28277.25|28277.25|28270.18|28270.18|0
1652172850000|2022-05-10 08:54:10|28269.58|28269.58|28266.05|28266.05|28269.58|28269.58|28266.05|28266.05|0
1652172870000|2022-05-10 08:54:30|28269.58|28269.58|28269.58|28269.58|28269.58|28269.58|28269.58|28269.58|0
1652172890000|2022-05-10 08:54:50|28262.51|28262.51|28244.84|28244.84|28262.51|28262.51|28244.84|28244.84|0
1652172900000|2022-05-10 08:55:00|28245.14|28245.14|28256.04|28256.04|28256.04|28256.04|28245.14|28245.14|0
1652172910000|2022-05-10 08:55:10|28255.63|28255.63|28269.77|28269.77|28269.77|28269.77|28255.63|28255.63|0
1652172930000|2022-05-10 08:55:30|28270.07|28270.07|28269.77|28269.77|28270.07|28270.07|28269.77|28269.77|0
1652172950000|2022-05-10 08:55:50|28269.36|28269.36|28269.36|28269.36|28269.36|28269.36|28269.36|28269.36|0
1652172970000|2022-05-10 08:56:10|28279.97|28279.97|28276.43|28276.43|28283.5|28283.5|28276.43|28276.43|0
1652172980000|2022-05-10 08:56:20|28275.58|28275.58|28275.58|28275.58|28275.58|28275.58|28275.58|28275.58|0
1652172990000|2022-05-10 08:56:30|28272.05|28272.05|28264.16|28264.16|28272.05|28272.05|28264.16|28264.16|0
1652173000000|2022-05-10 08:56:40|28260.62|28260.62|28260.62|28260.62|28260.62|28260.62|28260.62|28260.62|0
1652173030000|2022-05-10 08:57:10|28257.09|28257.09|28257.09|28257.09|28257.09|28257.09|28257.09|28257.09|0
1652173040000|2022-05-10 08:57:20|28267.69|28267.69|28268.18|28268.18|28268.18|28268.18|28267.69|28267.69|0
1652173050000|2022-05-10 08:57:30|28264.64|28264.64|28264.64|28264.64|28264.64|28264.64|28264.64|28264.64|0
1652173060000|2022-05-10 08:57:40|28268.18|28268.18|28268.78|28268.78|28268.78|28268.78|28268.18|28268.18|0
1652173070000|2022-05-10 08:57:50|28272.31|28272.31|28275.85|28275.85|28275.85|28275.85|28272.31|28272.31|0
1652173080000|2022-05-10 08:58:00|28279.38|28279.38|28272.31|28272.31|28279.38|28279.38|28272.31|28272.31|0
1652173120000|2022-05-10 08:58:40|28279.38|28279.38|28275.85|28275.85|28279.38|28279.38|28275.85|28275.85|0
1652173140000|2022-05-10 08:59:00|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|0
1652173160000|2022-05-10 08:59:20|28289.58|28289.58|28289.58|28289.58|28289.58|28289.58|28289.58|28289.58|0
1652173170000|2022-05-10 08:59:30|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|0
1652173190000|2022-05-10 08:59:50|28289.58|28289.58|28275.74|28275.74|28289.58|28289.58|28275.74|28275.74|0
1652173250000|2022-05-10 09:00:50|28275.14|28275.14|28274.84|28274.84|28275.14|28275.14|28274.84|28274.84|0
1652173260000|2022-05-10 09:01:00|28288.98|28288.98|28292.51|28292.51|28292.51|28292.51|28288.98|28288.98|0
1652173270000|2022-05-10 09:01:10|28288.98|28288.98|28289.39|28289.39|28296.46|28296.46|28288.98|28288.98|0
1652173280000|2022-05-10 09:01:20|28285.85|28285.85|28271.71|28271.71|28285.85|28285.85|28271.71|28271.71|0
1652173290000|2022-05-10 09:01:30|28272.31|28272.31|28261.71|28261.71|28272.31|28272.31|28261.71|28261.71|0
1652173310000|2022-05-10 09:01:50|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|0
1652173320000|2022-05-10 09:02:00|28261.71|28261.71|28261.71|28261.71|28265.24|28265.24|28261.71|28261.71|0
1652173330000|2022-05-10 09:02:10|28261.41|28261.41|28254.34|28254.34|28261.41|28261.41|28254.34|28254.34|0
1652173350000|2022-05-10 09:02:30|28257.87|28257.87|28257.87|28257.87|28257.87|28257.87|28257.87|28257.87|0
1652173360000|2022-05-10 09:02:40|28261.41|28261.41|28264.94|28264.94|28264.94|28264.94|28261.41|28261.41|0
1652173380000|2022-05-10 09:03:00|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|0
1652173390000|2022-05-10 09:03:10|28247.27|28247.27|28247.57|28247.57|28247.57|28247.57|28247.27|28247.27|0
1652173400000|2022-05-10 09:03:20|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|0
1652173410000|2022-05-10 09:03:30|28243.73|28243.73|28247.27|28247.27|28247.27|28247.27|28243.73|28243.73|0
1652173420000|2022-05-10 09:03:40|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|0
1652173430000|2022-05-10 09:03:50|28247.27|28247.27|28236.66|28236.66|28247.27|28247.27|28236.66|28236.66|0
1652173440000|2022-05-10 09:04:00|28229.6|28229.6|28233.13|28233.13|28233.13|28233.13|28229.6|28229.6|0
1652173460000|2022-05-10 09:04:20|28222.53|28222.53|28221.71|28221.71|28222.53|28222.53|28221.71|28221.71|0
1652173470000|2022-05-10 09:04:30|28221.1|28221.1|28210.5|28210.5|28221.1|28221.1|28210.5|28210.5|0
1652173480000|2022-05-10 09:04:40|28217.57|28217.57|28221.1|28221.1|28221.1|28221.1|28217.57|28217.57|0
1652173490000|2022-05-10 09:04:50|28217.57|28217.57|28217.57|28217.57|28221.1|28221.1|28217.57|28217.57|0
1652173510000|2022-05-10 09:05:10|28221.1|28221.1|28228.47|28228.47|28228.47|28228.47|28221.1|28221.1|0
1652173520000|2022-05-10 09:05:20|28232.01|28232.01|28228.47|28228.47|28232.01|28232.01|28228.47|28228.47|0
1652173530000|2022-05-10 09:05:30|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|0
1652173570000|2022-05-10 09:06:10|28236.36|28236.36|28236.36|28236.36|28236.36|28236.36|28236.36|28236.36|0
1652173620000|2022-05-10 09:07:00|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|0
1652173650000|2022-05-10 09:07:30|28261.52|28261.52|28261.52|28261.52|28261.52|28261.52|28261.52|28261.52|0
1652173660000|2022-05-10 09:07:40|28272.12|28272.12|28261.52|28261.52|28272.12|28272.12|28261.52|28261.52|0
1652173670000|2022-05-10 09:07:50|28257.98|28257.98|28261.22|28261.22|28261.52|28261.52|28257.98|28257.98|0
1652173700000|2022-05-10 09:08:20|28260.32|28260.32|28245.58|28245.58|28260.32|28260.32|28245.58|28245.58|0
1652173710000|2022-05-10 09:08:30|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|0
1652173730000|2022-05-10 09:08:50|28242.45|28242.45|28245.99|28245.99|28256.59|28256.59|28242.45|28242.45|0
1652173740000|2022-05-10 09:09:00|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|0
1652173750000|2022-05-10 09:09:10|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|0
1652173760000|2022-05-10 09:09:20|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|0
1652173780000|2022-05-10 09:09:40|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|0
1652173790000|2022-05-10 09:09:50|28262.45|28262.45|28262.15|28262.15|28262.45|28262.45|28262.15|28262.15|0
1652173810000|2022-05-10 09:10:10|28279.82|28279.82|28276.29|28276.29|28279.82|28279.82|28276.29|28276.29|0
1652173840000|2022-05-10 09:10:40|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|0
1652173850000|2022-05-10 09:10:50|28272.75|28272.75|28272.75|28272.75|28272.75|28272.75|28272.75|28272.75|0
1652173860000|2022-05-10 09:11:00|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|0
1652173870000|2022-05-10 09:11:10|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|0
1652173880000|2022-05-10 09:11:20|28283.36|28283.36|28283.77|28283.77|28283.77|28283.77|28283.36|28283.36|0
1652173900000|2022-05-10 09:11:40|28283.36|28283.36|28283.96|28283.96|28283.96|28283.96|28283.36|28283.36|0
1652173910000|2022-05-10 09:11:50|28280.42|28280.42|28287.49|28287.49|28287.49|28287.49|28280.42|28280.42|0
1652173960000|2022-05-10 09:12:40|28305.17|28305.17|28312.24|28312.24|28312.24|28312.24|28305.17|28305.17|0
1652173970000|2022-05-10 09:12:50|28312.54|28312.54|28312.54|28312.54|28312.54|28312.54|28312.54|28312.54|0
1652173980000|2022-05-10 09:13:00|28313.02|28313.02|28313.14|28313.14|28313.14|28313.14|28313.02|28313.02|0
1652173990000|2022-05-10 09:13:10|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|0
1652174000000|2022-05-10 09:13:20|28306.07|28306.07|28306.07|28306.07|28306.07|28306.07|28306.07|28306.07|0
1652174010000|2022-05-10 09:13:30|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|0
1652174040000|2022-05-10 09:14:00|28306.07|28306.07|28313.44|28313.44|28313.44|28313.44|28302.54|28302.54|0
1652174050000|2022-05-10 09:14:10|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|0
1652174070000|2022-05-10 09:14:30|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|0
1652174080000|2022-05-10 09:14:40|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1652174090000|2022-05-10 09:14:50|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|0
1652174110000|2022-05-10 09:15:10|28334.24|28334.24|28334.24|28334.24|28334.24|28334.24|28334.24|28334.24|0
1652174120000|2022-05-10 09:15:20|28337.78|28337.78|28337.78|28337.78|28337.78|28337.78|28337.78|28337.78|0
1652174130000|2022-05-10 09:15:30|28348.38|28348.38|28344.85|28344.85|28348.38|28348.38|28344.85|28344.85|0
1652174150000|2022-05-10 09:15:50|28348.38|28348.38|28348.38|28348.38|28348.38|28348.38|28348.38|28348.38|0
1652174170000|2022-05-10 09:16:10|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|0
1652174180000|2022-05-10 09:16:20|28342.54|28342.54|28339.01|28339.01|28342.54|28342.54|28339.01|28339.01|0
1652174220000|2022-05-10 09:17:00|28338.71|28338.71|28338.41|28338.41|28338.71|28338.71|28338.41|28338.41|0
1652174230000|2022-05-10 09:17:10|28349.01|28349.01|28348.77|28348.77|28349.01|28349.01|28348.77|28348.77|0
1652174250000|2022-05-10 09:17:30|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|0
1652174260000|2022-05-10 09:17:40|28373.51|28373.51|28370.39|28370.39|28373.92|28373.92|28370.39|28370.39|0
1652174270000|2022-05-10 09:17:50|28370.99|28370.99|28364.22|28364.22|28371.29|28371.29|28364.22|28364.22|0
1652174280000|2022-05-10 09:18:00|28367.75|28367.75|28368.05|28368.05|28368.05|28368.05|28367.75|28367.75|0
1652174310000|2022-05-10 09:18:30|28363.92|28363.92|28364.22|28364.22|28364.22|28364.22|28363.92|28363.92|0
1652174320000|2022-05-10 09:18:40|28363.81|28363.81|28363.81|28363.81|28363.81|28363.81|28363.81|28363.81|0
1652174340000|2022-05-10 09:19:00|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1652174360000|2022-05-10 09:19:20|28370.88|28370.88|28370.88|28370.88|28370.88|28370.88|28370.88|28370.88|0
1652174390000|2022-05-10 09:19:50|28371.18|28371.18|28375.01|28375.01|28375.01|28375.01|28371.18|28371.18|0
1652174400000|2022-05-10 09:20:00|28378.55|28378.55|28375.62|28375.62|28379.15|28379.15|28375.62|28375.62|0
1652174410000|2022-05-10 09:20:10|28372.08|28372.08|28360.57|28360.57|28372.08|28372.08|28360.57|28360.57|0
1652174420000|2022-05-10 09:20:20|28353.51|28353.51|28357.04|28357.04|28357.04|28357.04|28353.51|28353.51|0
1652174430000|2022-05-10 09:20:30|28349.97|28349.97|28349.97|28349.97|28353.51|28353.51|28349.97|28349.97|0
1652174450000|2022-05-10 09:20:50|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|0
1652174500000|2022-05-10 09:21:40|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|0
1652174520000|2022-05-10 09:22:00|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|0
1652174530000|2022-05-10 09:22:10|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|0
1652174580000|2022-05-10 09:23:00|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|0
1652174610000|2022-05-10 09:23:30|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|0
1652174620000|2022-05-10 09:23:40|28374.71|28374.71|28374.71|28374.71|28374.71|28374.71|28374.71|28374.71|0
1652174630000|2022-05-10 09:23:50|28374.41|28374.41|28374.71|28374.71|28374.71|28374.71|28374.41|28374.41|0
1652174640000|2022-05-10 09:24:00|28385.32|28385.32|28381.67|28381.67|28385.32|28385.32|28377.95|28377.95|0
1652174650000|2022-05-10 09:24:10|28378.13|28378.13|28378.54|28378.54|28378.54|28378.54|28378.13|28378.13|0
1652174680000|2022-05-10 09:24:40|28360.87|28360.87|28360.57|28360.57|28360.87|28360.87|28360.57|28360.57|0
1652174690000|2022-05-10 09:24:50|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|0
1652174700000|2022-05-10 09:25:00|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|0
1652174730000|2022-05-10 09:25:30|28371.77|28371.77|28375.31|28375.31|28375.31|28375.31|28371.77|28371.77|0
1652174740000|2022-05-10 09:25:40|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|0
1652174790000|2022-05-10 09:26:30|28372.18|28372.18|28368.65|28368.65|28372.18|28372.18|28368.65|28368.65|0
1652174820000|2022-05-10 09:27:00|28350.97|28350.97|28350.67|28350.67|28350.97|28350.97|28350.67|28350.67|0
1652174840000|2022-05-10 09:27:20|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|0
1652174890000|2022-05-10 09:28:10|28358.56|28358.56|28358.97|28358.97|28358.97|28358.97|28358.56|28358.56|0
1652174900000|2022-05-10 09:28:20|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|0
1652174940000|2022-05-10 09:29:00|28383.72|28383.72|28387.55|28387.55|28387.55|28387.55|28383.72|28383.72|0
1652174960000|2022-05-10 09:29:20|28384.02|28384.02|28369.58|28369.58|28384.02|28384.02|28369.58|28369.58|0
1652174970000|2022-05-10 09:29:30|28373.11|28373.11|28376.65|28376.65|28376.65|28376.65|28373.11|28373.11|0
1652174980000|2022-05-10 09:29:40|28366.04|28366.04|28358.97|28358.97|28366.04|28366.04|28358.97|28358.97|0
1652174990000|2022-05-10 09:29:50|28362.51|28362.51|28361.91|28361.91|28362.51|28362.51|28361.91|28361.91|0
1652175000000|2022-05-10 09:30:00|28362.81|28362.81|28369.06|28369.06|28369.06|28369.06|28361.99|28361.99|0
1652175010000|2022-05-10 09:30:10|28368.46|28368.46|28368.46|28368.46|28368.46|28368.46|28368.46|28368.46|0
1652175040000|2022-05-10 09:30:40|28371.99|28371.99|28371.99|28371.99|28371.99|28371.99|28371.99|28371.99|0
1652175090000|2022-05-10 09:31:30|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|0
1652175110000|2022-05-10 09:31:50|28372.89|28372.89|28386.43|28386.43|28387.03|28387.03|28372.89|28372.89|0
1652175120000|2022-05-10 09:32:00|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|0
1652175140000|2022-05-10 09:32:20|28379.36|28379.36|28375.83|28375.83|28379.36|28379.36|28375.83|28375.83|0
1652175150000|2022-05-10 09:32:30|28365.22|28365.22|28365.22|28365.22|28365.22|28365.22|28365.22|28365.22|0
1652175160000|2022-05-10 09:32:40|28354.62|28354.62|28358.15|28358.15|28358.15|28358.15|28344.01|28344.01|0
1652175170000|2022-05-10 09:32:50|28361.69|28361.69|28361.69|28361.69|28361.69|28361.69|28361.69|28361.69|0
1652175180000|2022-05-10 09:33:00|28351.08|28351.08|28351.08|28351.08|28351.08|28351.08|28351.08|28351.08|0
1652175200000|2022-05-10 09:33:20|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|0
1652175230000|2022-05-10 09:33:50|28354.32|28354.32|28347.25|28347.25|28354.32|28354.32|28347.25|28347.25|0
1652175260000|2022-05-10 09:34:20|28350.78|28350.78|28354.32|28354.32|28354.32|28354.32|28350.78|28350.78|0
1652175300000|2022-05-10 09:35:00|28353.72|28353.72|28353.78|28353.78|28354.38|28354.38|28353.72|28353.72|0
1652175310000|2022-05-10 09:35:10|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|0
1652175330000|2022-05-10 09:35:30|28357.55|28357.55|28354.02|28354.02|28357.55|28357.55|28354.02|28354.02|0
1652175340000|2022-05-10 09:35:40|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|0
1652175350000|2022-05-10 09:35:50|28349.88|28349.88|28349.88|28349.88|28349.88|28349.88|28349.88|28349.88|0
1652175360000|2022-05-10 09:36:00|28353.42|28353.42|28353.42|28353.42|28353.42|28353.42|28353.42|28353.42|0
1652175370000|2022-05-10 09:36:10|28356.95|28356.95|28364.02|28364.02|28364.02|28364.02|28356.95|28356.95|0
1652175380000|2022-05-10 09:36:20|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|0
1652175390000|2022-05-10 09:36:30|28360.79|28360.79|28357.25|28357.25|28360.79|28360.79|28357.25|28357.25|0
1652175400000|2022-05-10 09:36:40|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|0
1652175420000|2022-05-10 09:37:00|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|0
1652175460000|2022-05-10 09:37:40|28368.16|28368.16|28368.04|28368.04|28368.16|28368.16|28368.04|28368.04|0
1652175470000|2022-05-10 09:37:50|28367.63|28367.63|28367.63|28367.63|28367.63|28367.63|28367.63|28367.63|0
1652175480000|2022-05-10 09:38:00|28357.02|28357.02|28350.36|28350.36|28357.02|28357.02|28349.95|28349.95|0
1652175490000|2022-05-10 09:38:10|28350.24|28350.24|28353.53|28353.53|28353.53|28353.53|28350|28350|0
1652175510000|2022-05-10 09:38:30|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|0
1652175520000|2022-05-10 09:38:40|28360.6|28360.6|28367.67|28367.67|28367.67|28367.67|28360.6|28360.6|0
1652175530000|2022-05-10 09:38:50|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|0
1652175540000|2022-05-10 09:39:00|28364.44|28364.44|28368.68|28368.68|28368.68|28368.68|28364.44|28364.44|0
1652175550000|2022-05-10 09:39:10|28368.98|28368.98|28370.19|28370.19|28370.19|28370.19|28368.98|28368.98|0
1652175580000|2022-05-10 09:39:40|28373.72|28373.72|28387.2|28387.2|28387.2|28387.2|28372.82|28372.82|0
1652175590000|2022-05-10 09:39:50|28387.8|28387.8|28384.27|28384.27|28387.8|28387.8|28380.73|28380.73|0
1652175600000|2022-05-10 09:40:00|28380.73|28380.73|28380.43|28380.43|28380.73|28380.73|28380.43|28380.43|0
1652175660000|2022-05-10 09:41:00|28380.19|28380.19|28383.85|28383.85|28383.85|28383.85|28380.19|28380.19|0
1652175680000|2022-05-10 09:41:20|28387.38|28387.38|28383.85|28383.85|28390.91|28390.91|28383.85|28383.85|0
1652175690000|2022-05-10 09:41:30|28390.91|28390.91|28401.52|28401.52|28401.52|28401.52|28390.91|28390.91|0
1652175700000|2022-05-10 09:41:40|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|0
1652175710000|2022-05-10 09:41:50|28390.79|28390.79|28398.46|28398.46|28398.46|28398.46|28390.79|28390.79|0
1652175720000|2022-05-10 09:42:00|28398.34|28398.34|28398.34|28398.34|28398.34|28398.34|28398.34|28398.34|0
1652175730000|2022-05-10 09:42:10|28398.22|28398.22|28402|28402|28402|28402|28398.22|28398.22|0
1652175740000|2022-05-10 09:42:20|28402.12|28402.12|28402|28402|28402.12|28402.12|28402|28402|0
1652175750000|2022-05-10 09:42:30|28402.12|28402.12|28401.88|28401.88|28402.12|28402.12|28401.88|28401.88|0
1652175770000|2022-05-10 09:42:50|28402.12|28402.12|28402.6|28402.6|28402.6|28402.6|28402.12|28402.12|0
1652175780000|2022-05-10 09:43:00|28402.24|28402.24|28402.12|28402.12|28402.24|28402.24|28402.12|28402.12|0
1652175790000|2022-05-10 09:43:10|28402|28402|28402.97|28402.97|28402.97|28402.97|28401.88|28401.88|0
1652175800000|2022-05-10 09:43:20|28402.73|28402.73|28392.12|28392.12|28402.85|28402.85|28392.12|28392.12|0
1652175810000|2022-05-10 09:43:30|28385.05|28385.05|28381.52|28381.52|28385.05|28385.05|28381.52|28381.52|0
1652175820000|2022-05-10 09:43:40|28381.27|28381.27|28395.17|28395.17|28398.71|28398.71|28381.03|28381.03|0
1652175840000|2022-05-10 09:44:00|28391.64|28391.64|28391.64|28391.64|28391.64|28391.64|28391.64|28391.64|0
1652175850000|2022-05-10 09:44:10|28388.1|28388.1|28388.1|28388.1|28388.1|28388.1|28388.1|28388.1|0
1652175860000|2022-05-10 09:44:20|28381.03|28381.03|28384.57|28384.57|28384.57|28384.57|28381.03|28381.03|0
1652175880000|2022-05-10 09:44:40|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|0
1652175900000|2022-05-10 09:45:00|28384.57|28384.57|28377.5|28377.5|28384.57|28384.57|28377.5|28377.5|0
1652175910000|2022-05-10 09:45:10|28377.2|28377.2|28366.29|28366.29|28377.2|28377.2|28366.29|28366.29|0
1652175920000|2022-05-10 09:45:20|28365.99|28365.99|28358.92|28358.92|28365.99|28365.99|28358.92|28358.92|0
1652175930000|2022-05-10 09:45:30|28362.46|28362.46|28351.85|28351.85|28362.46|28362.46|28351.85|28351.85|0
1652175970000|2022-05-10 09:46:10|28352.09|28352.09|28345.02|28345.02|28352.09|28352.09|28345.02|28345.02|0
1652175980000|2022-05-10 09:46:20|28337.95|28337.95|28345.02|28345.02|28345.02|28345.02|28337.95|28337.95|0
1652175990000|2022-05-10 09:46:30|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|0
1652176030000|2022-05-10 09:47:10|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|0
1652176040000|2022-05-10 09:47:20|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|28334.42|28334.42|0
1652176060000|2022-05-10 09:47:40|28334.42|28334.42|28330.88|28330.88|28334.42|28334.42|28330.88|28330.88|0
1652176070000|2022-05-10 09:47:50|28327.35|28327.35|28327.35|28327.35|28327.35|28327.35|28327.35|28327.35|0
1652176080000|2022-05-10 09:48:00|28323.81|28323.81|28327.53|28327.53|28327.53|28327.53|28323.51|28323.51|0
1652176130000|2022-05-10 09:48:50|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|0
1652176140000|2022-05-10 09:49:00|28319.86|28319.86|28311.97|28311.97|28319.86|28319.86|28311.97|28311.97|0
1652176160000|2022-05-10 09:49:20|28312.27|28312.27|28326.71|28326.71|28326.71|28326.71|28312.27|28312.27|0
1652176170000|2022-05-10 09:49:30|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|0
1652176180000|2022-05-10 09:49:40|28324|28324|28324|28324|28324|28324|28324|28324|0
1652176190000|2022-05-10 09:49:50|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|0
1652176200000|2022-05-10 09:50:00|28320.71|28320.71|28321.01|28321.01|28321.01|28321.01|28320.71|28320.71|0
1652176210000|2022-05-10 09:50:10|28324.54|28324.54|28324.54|28324.54|28324.54|28324.54|28324.54|28324.54|0
1652176220000|2022-05-10 09:50:20|28317.47|28317.47|28324.54|28324.54|28324.54|28324.54|28317.47|28317.47|0
1652176240000|2022-05-10 09:50:40|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|0
1652176250000|2022-05-10 09:50:50|28335.15|28335.15|28338.68|28338.68|28338.68|28338.68|28335.15|28335.15|0
1652176260000|2022-05-10 09:51:00|28338.98|28338.98|28329.11|28329.11|28338.98|28338.98|28329.11|28329.11|0
1652176270000|2022-05-10 09:51:10|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|0
1652176280000|2022-05-10 09:51:20|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|0
1652176300000|2022-05-10 09:51:40|28314.97|28314.97|28310.21|28310.21|28314.97|28314.97|28310.21|28310.21|0
1652176320000|2022-05-10 09:52:00|28309.31|28309.31|28309.31|28309.31|28309.31|28309.31|28309.31|28309.31|0
1652176330000|2022-05-10 09:52:10|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652176360000|2022-05-10 09:52:40|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|0
1652176370000|2022-05-10 09:52:50|28302.24|28302.24|28302.24|28302.24|28302.24|28302.24|28298.7|28298.7|0
1652176380000|2022-05-10 09:53:00|28301.83|28301.83|28295.17|28295.17|28302.24|28302.24|28295.17|28295.17|0
1652176390000|2022-05-10 09:53:10|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|0
1652176410000|2022-05-10 09:53:30|28291.63|28291.63|28288.1|28288.1|28291.63|28291.63|28288.1|28288.1|0
1652176420000|2022-05-10 09:53:40|28291.63|28291.63|28295.17|28295.17|28295.17|28295.17|28291.63|28291.63|0
1652176430000|2022-05-10 09:53:50|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|0
1652176450000|2022-05-10 09:54:10|28302.24|28302.24|28305.77|28305.77|28305.77|28305.77|28302.24|28302.24|0
1652176460000|2022-05-10 09:54:20|28302.24|28302.24|28298.7|28298.7|28302.24|28302.24|28298.7|28298.7|0
1652176470000|2022-05-10 09:54:30|28294.57|28294.57|28293.97|28293.97|28294.57|28294.57|28293.97|28293.97|0
1652176480000|2022-05-10 09:54:40|28290.43|28290.43|28286.9|28286.9|28290.43|28290.43|28286.9|28286.9|0
1652176530000|2022-05-10 09:55:30|28285.7|28285.7|28285.59|28285.59|28286|28286|28278.52|28278.52|0
1652176540000|2022-05-10 09:55:40|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1652176550000|2022-05-10 09:55:50|28278.52|28278.52|28278.64|28278.64|28278.64|28278.64|28278.52|28278.52|0
1652176560000|2022-05-10 09:56:00|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|0
1652176580000|2022-05-10 09:56:20|28274.5|28274.5|28274.5|28274.5|28274.5|28274.5|28274.5|28274.5|0
1652176590000|2022-05-10 09:56:30|28270.97|28270.97|28267.43|28267.43|28270.97|28270.97|28267.43|28267.43|0
1652176600000|2022-05-10 09:56:40|28270.97|28270.97|28267.13|28267.13|28274.5|28274.5|28267.13|28267.13|0
1652176610000|2022-05-10 09:56:50|28267.43|28267.43|28264.2|28264.2|28267.73|28267.73|28264.2|28264.2|0
1652176630000|2022-05-10 09:57:10|28260.66|28260.66|28264.2|28264.2|28264.2|28264.2|28260.66|28260.66|0
1652176660000|2022-05-10 09:57:40|28253.59|28253.59|28246.52|28246.52|28253.59|28253.59|28246.52|28246.52|0
1652176680000|2022-05-10 09:58:00|28250.06|28250.06|28253.59|28253.59|28253.59|28253.59|28250.06|28250.06|0
1652176690000|2022-05-10 09:58:10|28257.13|28257.13|28271.27|28271.27|28271.27|28271.27|28257.13|28257.13|0
1652176700000|2022-05-10 09:58:20|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|0
1652176730000|2022-05-10 09:58:50|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|0
1652176740000|2022-05-10 09:59:00|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|0
1652176750000|2022-05-10 09:59:10|28272.58|28272.58|28279.65|28279.65|28279.65|28279.65|28272.58|28272.58|0
1652176760000|2022-05-10 09:59:20|28283.18|28283.18|28283.18|28283.18|28283.18|28283.18|28283.18|28283.18|0
1652176790000|2022-05-10 09:59:50|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|0
1652176810000|2022-05-10 10:00:10|28287.02|28287.02|28286.97|28286.97|28290.55|28290.55|28286.97|28286.97|0
1652176820000|2022-05-10 10:00:20|28283.44|28283.44|28283.44|28283.44|28283.44|28283.44|28283.44|28283.44|0
1652176830000|2022-05-10 10:00:30|28279.6|28279.6|28250.72|28250.72|28279.6|28279.6|28250.72|28250.72|0
1652176840000|2022-05-10 10:00:40|28243.65|28243.65|28240.12|28240.12|28243.65|28243.65|28240.12|28240.12|0
1652176850000|2022-05-10 10:00:50|28236.58|28236.58|28236.58|28236.58|28236.58|28236.58|28236.58|28236.58|0
1652176860000|2022-05-10 10:01:00|28240.12|28240.12|28258.39|28258.39|28258.39|28258.39|28240.12|28240.12|0
1652176870000|2022-05-10 10:01:10|28254.86|28254.86|28251.32|28251.32|28254.86|28254.86|28251.32|28251.32|0
1652176910000|2022-05-10 10:01:50|28254.86|28254.86|28254.86|28254.86|28254.86|28254.86|28254.86|28254.86|0
1652176940000|2022-05-10 10:02:20|28251.02|28251.02|28251.02|28251.02|28251.02|28251.02|28251.02|28251.02|0
1652176950000|2022-05-10 10:02:30|28247.49|28247.49|28243.95|28243.95|28247.49|28247.49|28243.95|28243.95|0
1652176960000|2022-05-10 10:02:40|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|0
1652176980000|2022-05-10 10:03:00|28243.95|28243.95|28243.95|28243.95|28243.95|28243.95|28243.95|28243.95|0
1652176990000|2022-05-10 10:03:10|28240.42|28240.42|28233.35|28233.35|28240.42|28240.42|28233.35|28233.35|0
1652177000000|2022-05-10 10:03:20|28232.62|28232.62|28222.5|28222.5|28232.62|28232.62|28222.5|28222.5|0
1652177030000|2022-05-10 10:03:50|28226.04|28226.04|28222.5|28222.5|28226.04|28226.04|28222.5|28222.5|0
1652177040000|2022-05-10 10:04:00|28218.97|28218.97|28211.6|28211.6|28218.97|28218.97|28211.6|28211.6|0
1652177050000|2022-05-10 10:04:10|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|0
1652177070000|2022-05-10 10:04:30|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1652177100000|2022-05-10 10:05:00|28211.6|28211.6|28208.06|28208.06|28211.6|28211.6|28208.06|28208.06|0
1652177120000|2022-05-10 10:05:20|28200.99|28200.99|28204.53|28204.53|28204.53|28204.53|28200.99|28200.99|0
1652177130000|2022-05-10 10:05:30|28200.99|28200.99|28190.39|28190.39|28200.99|28200.99|28186.85|28186.85|0
1652177140000|2022-05-10 10:05:40|28197.46|28197.46|28190.39|28190.39|28197.46|28197.46|28190.39|28190.39|0
1652177150000|2022-05-10 10:05:50|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|0
1652177160000|2022-05-10 10:06:00|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|0
1652177170000|2022-05-10 10:06:10|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|0
1652177180000|2022-05-10 10:06:20|28211.6|28211.6|28211.6|28211.6|28211.6|28211.6|28211.6|28211.6|0
1652177190000|2022-05-10 10:06:30|28212.2|28212.2|28212.5|28212.5|28212.5|28212.5|28212.2|28212.2|0
1652177210000|2022-05-10 10:06:50|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|0
1652177220000|2022-05-10 10:07:00|28212.5|28212.5|28205.43|28205.43|28212.5|28212.5|28205.43|28205.43|0
1652177230000|2022-05-10 10:07:10|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|0
1652177250000|2022-05-10 10:07:30|28202.2|28202.2|28202.61|28202.61|28202.61|28202.61|28202.2|28202.2|0
1652177270000|2022-05-10 10:07:50|28202.31|28202.31|28201.71|28201.71|28202.31|28202.31|28201.71|28201.71|0
1652177290000|2022-05-10 10:08:10|28201.3|28201.3|28211.9|28211.9|28215.44|28215.44|28201.3|28201.3|0
1652177300000|2022-05-10 10:08:20|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|0
1652177310000|2022-05-10 10:08:30|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|0
1652177320000|2022-05-10 10:08:40|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|0
1652177330000|2022-05-10 10:08:50|28197.76|28197.76|28197.76|28197.76|28197.76|28197.76|28197.76|28197.76|0
1652177340000|2022-05-10 10:09:00|28201.3|28201.3|28204.83|28204.83|28204.83|28204.83|28201.3|28201.3|0
1652177380000|2022-05-10 10:09:40|28208.37|28208.37|28218.97|28218.97|28218.97|28218.97|28208.37|28208.37|0
1652177390000|2022-05-10 10:09:50|28219.87|28219.87|28212.8|28212.8|28219.87|28219.87|28212.8|28212.8|0
1652177400000|2022-05-10 10:10:00|28212.5|28212.5|28212.5|28212.5|28212.5|28212.5|28212.5|28212.5|0
1652177420000|2022-05-10 10:10:20|28208.97|28208.97|28208.97|28208.97|28212.5|28212.5|28208.97|28208.97|0
1652177440000|2022-05-10 10:10:40|28208.67|28208.67|28209.08|28209.08|28209.08|28209.08|28208.67|28208.67|0
1652177460000|2022-05-10 10:11:00|28212.61|28212.61|28216.45|28216.45|28216.45|28216.45|28212.61|28212.61|0
1652177480000|2022-05-10 10:11:20|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|0
1652177510000|2022-05-10 10:11:50|28219.38|28219.38|28219.38|28219.38|28219.38|28219.38|28219.38|28219.38|0
1652177520000|2022-05-10 10:12:00|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|0
1652177540000|2022-05-10 10:12:20|28212.31|28212.31|28208.78|28208.78|28212.31|28212.31|28208.78|28208.78|0
1652177550000|2022-05-10 10:12:30|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|0
1652177590000|2022-05-10 10:13:10|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|0
1652177600000|2022-05-10 10:13:20|28209.68|28209.68|28209.68|28209.68|28209.68|28209.68|28209.68|28209.68|0
1652177610000|2022-05-10 10:13:30|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|0
1652177620000|2022-05-10 10:13:40|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|0
1652177640000|2022-05-10 10:14:00|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|0
1652177650000|2022-05-10 10:14:10|28220.28|28220.28|28216.75|28216.75|28220.28|28220.28|28216.75|28216.75|0
1652177660000|2022-05-10 10:14:20|28213.21|28213.21|28213.21|28213.21|28213.21|28213.21|28213.21|28213.21|0
1652177670000|2022-05-10 10:14:30|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|0
1652177680000|2022-05-10 10:14:40|28213.92|28213.92|28213.92|28213.92|28213.92|28213.92|28213.92|28213.92|0
1652177690000|2022-05-10 10:14:50|28213.02|28213.02|28213.02|28213.02|28213.02|28213.02|28213.02|28213.02|0
1652177700000|2022-05-10 10:15:00|28216.56|28216.56|28220.09|28220.09|28220.09|28220.09|28216.56|28216.56|0
1652177710000|2022-05-10 10:15:10|28220.5|28220.5|28216.97|28216.97|28220.5|28220.5|28216.97|28216.97|0
1652177720000|2022-05-10 10:15:20|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|0
1652177740000|2022-05-10 10:15:40|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|0
1652177760000|2022-05-10 10:16:00|28209.9|28209.9|28206.36|28206.36|28213.43|28213.43|28206.36|28206.36|0
1652177770000|2022-05-10 10:16:10|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|0
1652177790000|2022-05-10 10:16:30|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|0
1652177800000|2022-05-10 10:16:40|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|0
1652177810000|2022-05-10 10:16:50|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|0
1652177830000|2022-05-10 10:17:10|28194.94|28194.94|28205.54|28205.54|28205.54|28205.54|28194.94|28194.94|0
1652177840000|2022-05-10 10:17:20|28205.9|28205.9|28206.02|28206.02|28206.02|28206.02|28205.9|28205.9|0
1652177850000|2022-05-10 10:17:30|28205.42|28205.42|28205.72|28205.72|28205.72|28205.72|28205.42|28205.42|0
1652177890000|2022-05-10 10:18:10|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|0
1652177900000|2022-05-10 10:18:20|28212.79|28212.79|28212.79|28212.79|28212.79|28212.79|28212.79|28212.79|0
1652177920000|2022-05-10 10:18:40|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|0
1652177930000|2022-05-10 10:18:50|28215.1|28215.1|28222.17|28222.17|28222.17|28222.17|28215.1|28215.1|0
1652177950000|2022-05-10 10:19:10|28218.63|28218.63|28222.17|28222.17|28222.17|28222.17|28218.63|28218.63|0
1652177960000|2022-05-10 10:19:20|28225.7|28225.7|28229.24|28229.24|28229.24|28229.24|28225.7|28225.7|0
1652177970000|2022-05-10 10:19:30|28232.77|28232.77|28233.07|28233.07|28233.07|28233.07|28232.77|28232.77|0
1652177980000|2022-05-10 10:19:40|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|0
1652177990000|2022-05-10 10:19:50|28243.98|28243.98|28258.12|28258.12|28258.12|28258.12|28243.98|28243.98|0
1652178000000|2022-05-10 10:20:00|28247.51|28247.51|28243.98|28243.98|28251.05|28251.05|28243.98|28243.98|0
1652178030000|2022-05-10 10:20:30|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|0
1652178040000|2022-05-10 10:20:40|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|0
1652178050000|2022-05-10 10:20:50|28233.38|28233.38|28229.84|28229.84|28233.38|28233.38|28229.84|28229.84|0
1652178060000|2022-05-10 10:21:00|28230.44|28230.44|28226.91|28226.91|28230.44|28230.44|28226.91|28226.91|0
1652178070000|2022-05-10 10:21:10|28227.51|28227.51|28227.21|28227.21|28227.51|28227.51|28227.21|28227.21|0
1652178090000|2022-05-10 10:21:30|28223.67|28223.67|28224.9|28224.9|28224.9|28224.9|28223.67|28223.67|0
1652178110000|2022-05-10 10:21:50|28231.97|28231.97|28242.58|28242.58|28242.58|28242.58|28231.97|28231.97|0
1652178140000|2022-05-10 10:22:20|28246.11|28246.11|28243.18|28243.18|28246.71|28246.71|28243.18|28243.18|0
1652178150000|2022-05-10 10:22:30|28250.25|28250.25|28264.39|28264.39|28264.39|28264.39|28250.25|28250.25|0
1652178160000|2022-05-10 10:22:40|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|0
1652178170000|2022-05-10 10:22:50|28254.27|28254.27|28254.27|28254.27|28254.27|28254.27|28254.27|28254.27|0
1652178180000|2022-05-10 10:23:00|28250.73|28250.73|28247.2|28247.2|28250.73|28250.73|28247.2|28247.2|0
1652178190000|2022-05-10 10:23:10|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1652178200000|2022-05-10 10:23:20|28239.83|28239.83|28243.36|28243.36|28243.36|28243.36|28239.83|28239.83|0
1652178210000|2022-05-10 10:23:30|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1652178230000|2022-05-10 10:23:50|28253.96|28253.96|28257.5|28257.5|28257.5|28257.5|28253.96|28253.96|0
1652178240000|2022-05-10 10:24:00|28257.91|28257.91|28261.44|28261.44|28261.44|28261.44|28257.91|28257.91|0
1652178260000|2022-05-10 10:24:20|28264.98|28264.98|28268.51|28268.51|28268.51|28268.51|28264.98|28264.98|0
1652178280000|2022-05-10 10:24:40|28272.05|28272.05|28275.28|28275.28|28275.58|28275.58|28272.05|28272.05|0
1652178290000|2022-05-10 10:24:50|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|0
1652178300000|2022-05-10 10:25:00|28282.35|28282.35|28278.82|28278.82|28282.35|28282.35|28278.82|28278.82|0
1652178330000|2022-05-10 10:25:30|28275.28|28275.28|28274.98|28274.98|28275.28|28275.28|28274.98|28274.98|0
1652178340000|2022-05-10 10:25:40|28271.45|28271.45|28264.08|28264.08|28271.45|28271.45|28264.08|28264.08|0
1652178350000|2022-05-10 10:25:50|28260.54|28260.54|28249.94|28249.94|28260.54|28260.54|28249.94|28249.94|0
1652178360000|2022-05-10 10:26:00|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|0
1652178370000|2022-05-10 10:26:10|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|0
1652178380000|2022-05-10 10:26:20|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1652178390000|2022-05-10 10:26:30|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|0
1652178400000|2022-05-10 10:26:40|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|0
1652178420000|2022-05-10 10:27:00|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|0
1652178430000|2022-05-10 10:27:10|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|0
1652178440000|2022-05-10 10:27:20|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|0
1652178460000|2022-05-10 10:27:40|28260.84|28260.84|28257.31|28257.31|28260.84|28260.84|28257.31|28257.31|0
1652178470000|2022-05-10 10:27:50|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|0
1652178480000|2022-05-10 10:28:00|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|0
1652178490000|2022-05-10 10:28:10|28252.76|28252.76|28249.64|28249.64|28252.76|28252.76|28249.23|28249.23|0
1652178520000|2022-05-10 10:28:40|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|0
1652178530000|2022-05-10 10:28:50|28256.71|28256.71|28260.35|28260.35|28260.35|28260.35|28256.71|28256.71|0
1652178540000|2022-05-10 10:29:00|28260.65|28260.65|28257.12|28257.12|28260.65|28260.65|28257.12|28257.12|0
1652178550000|2022-05-10 10:29:10|28257.42|28257.42|28257.42|28257.42|28257.42|28257.42|28257.42|28257.42|0
1652178570000|2022-05-10 10:29:30|28257.83|28257.83|28254.29|28254.29|28257.83|28257.83|28254.29|28254.29|0
1652178580000|2022-05-10 10:29:40|28250.76|28250.76|28250.76|28250.76|28250.76|28250.76|28250.76|28250.76|0
1652178590000|2022-05-10 10:29:50|28240.15|28240.15|28232.67|28232.67|28240.15|28240.15|28232.67|28232.67|0
1652178600000|2022-05-10 10:30:00|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|0
1652178620000|2022-05-10 10:30:20|28232.67|28232.67|28236.21|28236.21|28236.21|28236.21|28232.67|28232.67|0
1652178630000|2022-05-10 10:30:30|28229.14|28229.14|28229.14|28229.14|28229.14|28229.14|28229.14|28229.14|0
1652178650000|2022-05-10 10:30:50|28225.6|28225.6|28222.07|28222.07|28225.6|28225.6|28222.07|28222.07|0
1652178670000|2022-05-10 10:31:10|28218.53|28218.53|28222.07|28222.07|28222.07|28222.07|28218.53|28218.53|0
1652178690000|2022-05-10 10:31:30|28221.17|28221.17|28221.17|28221.17|28221.17|28221.17|28221.17|28221.17|0
1652178710000|2022-05-10 10:31:50|28217.63|28217.63|28217.63|28217.63|28217.63|28217.63|28217.63|28217.63|0
1652178730000|2022-05-10 10:32:10|28214.1|28214.1|28214.1|28214.1|28214.1|28214.1|28214.1|28214.1|0
1652178740000|2022-05-10 10:32:20|28217.63|28217.63|28221.47|28221.47|28221.47|28221.47|28217.63|28217.63|0
1652178750000|2022-05-10 10:32:30|28225|28225|28225|28225|28225|28225|28225|28225|0
1652178780000|2022-05-10 10:33:00|28221.47|28221.47|28232.07|28232.07|28232.07|28232.07|28221.47|28221.47|0
1652178790000|2022-05-10 10:33:10|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|0
1652178800000|2022-05-10 10:33:20|28225|28225|28221.71|28221.71|28225|28225|28221.47|28221.47|0
1652178810000|2022-05-10 10:33:30|28225.25|28225.25|28225|28225|28225.25|28225.25|28225|28225|0
1652178820000|2022-05-10 10:33:40|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|0
1652178860000|2022-05-10 10:34:20|28225|28225|28225.41|28225.41|28225.41|28225.41|28225|28225|0
1652178880000|2022-05-10 10:34:40|28228.95|28228.95|28236.02|28236.02|28236.02|28236.02|28228.95|28228.95|0
1652178890000|2022-05-10 10:34:50|28239.55|28239.55|28243.09|28243.09|28246.62|28246.62|28239.55|28239.55|0
1652178900000|2022-05-10 10:35:00|28236.02|28236.02|28225.41|28225.41|28236.02|28236.02|28225.41|28225.41|0
1652178920000|2022-05-10 10:35:20|28221.88|28221.88|28221.88|28221.88|28221.88|28221.88|28221.88|28221.88|0
1652178940000|2022-05-10 10:35:40|28225.41|28225.41|28225.41|28225.41|28228.95|28228.95|28225.41|28225.41|0
1652178960000|2022-05-10 10:36:00|28228.95|28228.95|28229.43|28229.43|28229.43|28229.43|28228.95|28228.95|0
1652179020000|2022-05-10 10:37:00|28232.97|28232.97|28236.5|28236.5|28236.5|28236.5|28232.97|28232.97|0
1652179030000|2022-05-10 10:37:10|28240.04|28240.04|28240.04|28240.04|28240.04|28240.04|28240.04|28240.04|0
1652179060000|2022-05-10 10:37:40|28232.97|28232.97|28229.43|28229.43|28232.97|28232.97|28229.43|28229.43|0
1652179070000|2022-05-10 10:37:50|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|0
1652179090000|2022-05-10 10:38:10|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|0
1652179130000|2022-05-10 10:38:50|28250.64|28250.64|28250.64|28250.64|28250.64|28250.64|28250.64|28250.64|0
1652179140000|2022-05-10 10:39:00|28250.94|28250.94|28250.94|28250.94|28250.94|28250.94|28250.94|28250.94|0
1652179150000|2022-05-10 10:39:10|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|0
1652179160000|2022-05-10 10:39:20|28254.84|28254.84|28254.84|28254.84|28254.84|28254.84|28254.84|28254.84|0
1652179190000|2022-05-10 10:39:50|28255.14|28255.14|28255.14|28255.14|28255.14|28255.14|28255.14|28255.14|0
1652179230000|2022-05-10 10:40:30|28248.07|28248.07|28237.17|28237.17|28248.07|28248.07|28237.17|28237.17|0
1652179240000|2022-05-10 10:40:40|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|0
1652179250000|2022-05-10 10:40:50|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|0
1652179300000|2022-05-10 10:41:40|28240.7|28240.7|28240.4|28240.4|28240.7|28240.7|28240.4|28240.4|0
1652179340000|2022-05-10 10:42:20|28247.47|28247.47|28243.93|28243.93|28247.47|28247.47|28243.93|28243.93|0
1652179360000|2022-05-10 10:42:40|28240.4|28240.4|28243.93|28243.93|28243.93|28243.93|28240.4|28240.4|0
1652179380000|2022-05-10 10:43:00|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|0
1652179420000|2022-05-10 10:43:40|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|0
1652179440000|2022-05-10 10:44:00|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|0
1652179460000|2022-05-10 10:44:20|28253.09|28253.09|28253.09|28253.09|28253.09|28253.09|28253.09|28253.09|0
1652179470000|2022-05-10 10:44:30|28246.02|28246.02|28249.56|28249.56|28249.56|28249.56|28246.02|28246.02|0
1652179480000|2022-05-10 10:44:40|28249.31|28249.31|28249.19|28249.19|28249.31|28249.31|28249.19|28249.19|0
1652179490000|2022-05-10 10:44:50|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|0
1652179510000|2022-05-10 10:45:10|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28249.19|28249.19|0
1652179520000|2022-05-10 10:45:20|28253.03|28253.03|28252.43|28252.43|28253.03|28253.03|28252.43|28252.43|0
1652179570000|2022-05-10 10:46:10|28245.36|28245.36|28230.4|28230.4|28245.36|28245.36|28230.4|28230.4|0
1652179590000|2022-05-10 10:46:30|28223.33|28223.33|28215.14|28215.14|28223.33|28223.33|28215.14|28215.14|0
1652179600000|2022-05-10 10:46:40|28218.67|28218.67|28218.67|28218.67|28218.67|28218.67|28218.67|28218.67|0
1652179620000|2022-05-10 10:47:00|28215.14|28215.14|28218.67|28218.67|28218.67|28218.67|28215.14|28215.14|0
1652179640000|2022-05-10 10:47:20|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|0
1652179650000|2022-05-10 10:47:30|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|0
1652179680000|2022-05-10 10:48:00|28226.04|28226.04|28226.04|28226.04|28226.04|28226.04|28226.04|28226.04|0
1652179700000|2022-05-10 10:48:20|28229.58|28229.58|28229.58|28229.58|28229.58|28229.58|28229.58|28229.58|0
1652179710000|2022-05-10 10:48:30|28226.04|28226.04|28226.15|28226.15|28226.15|28226.15|28225.74|28225.74|0
1652179720000|2022-05-10 10:48:40|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|0
1652179740000|2022-05-10 10:49:00|28222.92|28222.92|28215.85|28215.85|28222.92|28222.92|28212.31|28212.31|0
1652179750000|2022-05-10 10:49:10|28216.15|28216.15|28219.68|28219.68|28219.68|28219.68|28216.15|28216.15|0
1652179770000|2022-05-10 10:49:30|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|0
1652179790000|2022-05-10 10:49:50|28230.59|28230.59|28230.29|28230.29|28230.59|28230.59|28230.29|28230.29|0
1652179800000|2022-05-10 10:50:00|28233.82|28233.82|28233.82|28233.82|28233.82|28233.82|28233.82|28233.82|0
1652179830000|2022-05-10 10:50:30|28226.75|28226.75|28226.75|28226.75|28226.75|28226.75|28226.75|28226.75|0
1652179850000|2022-05-10 10:50:50|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|0
1652179860000|2022-05-10 10:51:00|28230.59|28230.59|28248.26|28248.26|28248.26|28248.26|28230.59|28230.59|0
1652179880000|2022-05-10 10:51:20|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|0
1652179910000|2022-05-10 10:51:50|28256.15|28256.15|28256.56|28256.56|28256.56|28256.56|28256.15|28256.15|0
1652179950000|2022-05-10 10:52:30|28256.86|28256.86|28257.16|28257.16|28257.16|28257.16|28256.86|28256.86|0
1652179960000|2022-05-10 10:52:40|28264.23|28264.23|28271.6|28271.6|28271.6|28271.6|28264.23|28264.23|0
1652179970000|2022-05-10 10:52:50|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|0
1652179980000|2022-05-10 10:53:00|28268.37|28268.37|28264.83|28264.83|28268.37|28268.37|28264.83|28264.83|0
1652179990000|2022-05-10 10:53:10|28261.3|28261.3|28246.86|28246.86|28261.3|28261.3|28246.86|28246.86|0
1652180030000|2022-05-10 10:53:50|28253.93|28253.93|28257.46|28257.46|28257.46|28257.46|28253.93|28253.93|0
1652180040000|2022-05-10 10:54:00|28257.59|28257.59|28246.98|28246.98|28257.59|28257.59|28246.98|28246.98|0
1652180060000|2022-05-10 10:54:20|28243.45|28243.45|28239.91|28239.91|28243.45|28243.45|28239.91|28239.91|0
1652180070000|2022-05-10 10:54:30|28232.84|28232.84|28232.84|28232.84|28232.84|28232.84|28229.31|28229.31|0
1652180090000|2022-05-10 10:54:50|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|0
1652180100000|2022-05-10 10:55:00|28228.49|28228.49|28228.49|28228.49|28228.49|28228.49|28228.49|28228.49|0
1652180120000|2022-05-10 10:55:20|28224.95|28224.95|28221.42|28221.42|28224.95|28224.95|28221.42|28221.42|0
1652180130000|2022-05-10 10:55:30|28221.12|28221.12|28217.58|28217.58|28224.65|28224.65|28217.58|28217.58|0
1652180140000|2022-05-10 10:55:40|28221.12|28221.12|28220.71|28220.71|28221.12|28221.12|28213.64|28213.64|0
1652180160000|2022-05-10 10:56:00|28227.78|28227.78|28228.08|28228.08|28228.08|28228.08|28227.78|28227.78|0
1652180170000|2022-05-10 10:56:10|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|0
1652180220000|2022-05-10 10:57:00|28231.61|28231.61|28228.08|28228.08|28231.61|28231.61|28228.08|28228.08|0
1652180270000|2022-05-10 10:57:50|28228.68|28228.68|28228.38|28228.38|28228.68|28228.68|28228.38|28228.38|0
1652180280000|2022-05-10 10:58:00|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|0
1652180320000|2022-05-10 10:58:40|28246.05|28246.05|28244.82|28244.82|28246.05|28246.05|28244.82|28244.82|0
1652180330000|2022-05-10 10:58:50|28237.75|28237.75|28234.63|28234.63|28238.16|28238.16|28234.63|28234.63|0
1652180350000|2022-05-10 10:59:10|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|0
1652180360000|2022-05-10 10:59:20|28231.39|28231.39|28227.86|28227.86|28231.39|28231.39|28227.86|28227.86|0
1652180390000|2022-05-10 10:59:50|28224.32|28224.32|28224.92|28224.92|28224.92|28224.92|28224.32|28224.32|0
1652180400000|2022-05-10 11:00:00|28221.39|28221.39|28224.92|28224.92|28224.92|28224.92|28221.39|28221.39|0
1652180410000|2022-05-10 11:00:10|28217.85|28217.85|28210.78|28210.78|28217.85|28217.85|28210.78|28210.78|0
1652180420000|2022-05-10 11:00:20|28217.85|28217.85|28214.32|28214.32|28217.85|28217.85|28214.32|28214.32|0
1652180450000|2022-05-10 11:00:50|28217.85|28217.85|28217.85|28217.85|28217.85|28217.85|28217.85|28217.85|0
1652180470000|2022-05-10 11:01:10|28221.39|28221.39|28221.09|28221.09|28221.39|28221.39|28221.09|28221.09|0
1652180490000|2022-05-10 11:01:30|28228.16|28228.16|28228.76|28228.76|28228.76|28228.76|28228.16|28228.16|0
1652180520000|2022-05-10 11:02:00|28228.52|28228.52|28232.05|28232.05|28232.05|28232.05|28228.52|28228.52|0
1652180530000|2022-05-10 11:02:10|28242.66|28242.66|28250.14|28250.14|28250.14|28250.14|28242.66|28242.66|0
1652180540000|2022-05-10 11:02:20|28250.44|28250.44|28253.37|28253.37|28260.74|28260.74|28250.14|28250.14|0
1652180550000|2022-05-10 11:02:30|28246.3|28246.3|28246.3|28246.3|28246.3|28246.3|28246.3|28246.3|0
1652180560000|2022-05-10 11:02:40|28249.84|28249.84|28249.84|28249.84|28249.84|28249.84|28249.84|28249.84|0
1652180670000|2022-05-10 11:04:30|28256.91|28256.91|28263.98|28263.98|28263.98|28263.98|28256.91|28256.91|0
1652180680000|2022-05-10 11:04:40|28260.44|28260.44|28253.01|28253.01|28260.44|28260.44|28253.01|28253.01|0
1652180700000|2022-05-10 11:05:00|28249.17|28249.17|28245.64|28245.64|28249.17|28249.17|28245.64|28245.64|0
1652180710000|2022-05-10 11:05:10|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|0
1652180720000|2022-05-10 11:05:20|28242.4|28242.4|28235.33|28235.33|28242.4|28242.4|28235.33|28235.33|0
1652180730000|2022-05-10 11:05:30|28235.74|28235.74|28235.14|28235.14|28235.74|28235.74|28235.14|28235.14|0
1652180740000|2022-05-10 11:05:40|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|0
1652180780000|2022-05-10 11:06:20|28228.07|28228.07|28217.47|28217.47|28228.07|28228.07|28217.47|28217.47|0
1652180800000|2022-05-10 11:06:40|28221|28221|28217.47|28217.47|28221|28221|28217.47|28217.47|0
1652180840000|2022-05-10 11:07:20|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|0
1652180850000|2022-05-10 11:07:30|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|0
1652180860000|2022-05-10 11:07:40|28235.14|28235.14|28235.14|28235.14|28235.14|28235.14|28235.14|28235.14|0
1652180890000|2022-05-10 11:08:10|28245.75|28245.75|28252.82|28252.82|28252.82|28252.82|28245.75|28245.75|0
1652180900000|2022-05-10 11:08:20|28252.52|28252.52|28252.64|28252.64|28252.64|28252.64|28252.52|28252.52|0
1652180920000|2022-05-10 11:08:40|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|0
1652180940000|2022-05-10 11:09:00|28263.24|28263.24|28263.84|28263.84|28263.84|28263.84|28263.24|28263.24|0
1652180960000|2022-05-10 11:09:20|28264.25|28264.25|28264.25|28264.25|28264.25|28264.25|28264.25|28264.25|0
1652180980000|2022-05-10 11:09:40|28278.39|28278.39|28278.39|28278.39|28278.39|28278.39|28278.39|28278.39|0
1652180990000|2022-05-10 11:09:50|28278.99|28278.99|28267.79|28267.79|28278.99|28278.99|28267.79|28267.79|0
1652181000000|2022-05-10 11:10:00|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|0
1652181020000|2022-05-10 11:10:20|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|0
1652181040000|2022-05-10 11:10:40|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|0
1652181050000|2022-05-10 11:10:50|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|0
1652181080000|2022-05-10 11:11:20|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|0
1652181100000|2022-05-10 11:11:40|28259.75|28259.75|28263.59|28263.59|28263.59|28263.59|28259.75|28259.75|0
1652181110000|2022-05-10 11:11:50|28260.05|28260.05|28256.52|28256.52|28260.05|28260.05|28256.52|28256.52|0
1652181140000|2022-05-10 11:12:20|28260.05|28260.05|28260.05|28260.05|28260.05|28260.05|28260.05|28260.05|0
1652181170000|2022-05-10 11:12:50|28263.59|28263.59|28263.29|28263.29|28263.59|28263.59|28263.29|28263.29|0
1652181220000|2022-05-10 11:13:40|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|0
1652181280000|2022-05-10 11:14:40|28277.73|28277.73|28278.33|28278.33|28278.33|28278.33|28277.73|28277.73|0
1652181300000|2022-05-10 11:15:00|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|0
1652181320000|2022-05-10 11:15:20|28281.86|28281.86|28278.33|28278.33|28281.86|28281.86|28278.33|28278.33|0
1652181330000|2022-05-10 11:15:30|28274.79|28274.79|28268.03|28268.03|28274.79|28274.79|28267.73|28267.73|0
1652181340000|2022-05-10 11:15:40|28266.82|28266.82|28266.82|28266.82|28266.82|28266.82|28266.82|28266.82|0
1652181370000|2022-05-10 11:16:10|28256.22|28256.22|28256.22|28256.22|28256.22|28256.22|28256.22|28256.22|0
1652181380000|2022-05-10 11:16:20|28256.1|28256.1|28256.1|28256.1|28256.1|28256.1|28256.1|28256.1|0
1652181420000|2022-05-10 11:17:00|28252.56|28252.56|28238.42|28238.42|28252.56|28252.56|28238.42|28238.42|0
1652181430000|2022-05-10 11:17:10|28238.12|28238.12|28241.17|28241.17|28241.17|28241.17|28237.64|28237.64|0
1652181450000|2022-05-10 11:17:30|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|0
1652181480000|2022-05-10 11:18:00|28237.52|28237.52|28237.52|28237.52|28237.52|28237.52|28237.52|28237.52|0
1652181490000|2022-05-10 11:18:10|28237.4|28237.4|28237.7|28237.7|28237.7|28237.7|28237.4|28237.4|0
1652181510000|2022-05-10 11:18:30|28234.16|28234.16|28234.16|28234.16|28234.16|28234.16|28234.16|28234.16|0
1652181520000|2022-05-10 11:18:40|28233.86|28233.86|28233.86|28233.86|28233.86|28233.86|28233.86|28233.86|0
1652181540000|2022-05-10 11:19:00|28233.98|28233.98|28237.28|28237.28|28237.28|28237.28|28233.74|28233.74|0
1652181550000|2022-05-10 11:19:10|28233.74|28233.74|28219.6|28219.6|28233.74|28233.74|28219.6|28219.6|0
1652181570000|2022-05-10 11:19:30|28219.19|28219.19|28219.6|28219.6|28219.6|28219.6|28219.19|28219.19|0
1652181610000|2022-05-10 11:20:10|28223.14|28223.14|28223.14|28223.14|28223.14|28223.14|28223.14|28223.14|0
1652181630000|2022-05-10 11:20:30|28226.67|28226.67|28230.21|28230.21|28230.21|28230.21|28226.67|28226.67|0
1652181640000|2022-05-10 11:20:40|28230.51|28230.51|28234.04|28234.04|28234.04|28234.04|28230.51|28230.51|0
1652181660000|2022-05-10 11:21:00|28230.51|28230.51|28226.97|28226.97|28230.51|28230.51|28226.97|28226.97|0
1652181700000|2022-05-10 11:21:40|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|0
1652181710000|2022-05-10 11:21:50|28223.19|28223.19|28226.73|28226.73|28226.73|28226.73|28223.19|28223.19|0
1652181720000|2022-05-10 11:22:00|28226.61|28226.61|28225.11|28225.11|28226.61|28226.61|28225.11|28225.11|0
1652181780000|2022-05-10 11:23:00|28232.48|28232.48|28228.94|28228.94|28232.48|28232.48|28225.41|28225.41|0
1652181790000|2022-05-10 11:23:10|28221.87|28221.87|28218.34|28218.34|28221.87|28221.87|28218.34|28218.34|0
1652181800000|2022-05-10 11:23:20|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|0
1652181850000|2022-05-10 11:24:10|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|0
1652181910000|2022-05-10 11:25:10|28204.2|28204.2|28200.54|28200.54|28204.2|28204.2|28200.54|28200.54|0
1652181920000|2022-05-10 11:25:20|28197.01|28197.01|28196.41|28196.41|28197.01|28197.01|28196.41|28196.41|0
1652181940000|2022-05-10 11:25:40|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|0
1652181950000|2022-05-10 11:25:50|28192.63|28192.63|28192.63|28192.63|28192.63|28192.63|28192.63|28192.63|0
1652181970000|2022-05-10 11:26:10|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|0
1652181980000|2022-05-10 11:26:20|28180.82|28180.82|28180.82|28180.82|28180.82|28180.82|28180.82|28180.82|0
1652181990000|2022-05-10 11:26:30|28180|28180|28190.61|28190.61|28190.61|28190.61|28180|28180|0
1652182030000|2022-05-10 11:27:10|28190.91|28190.91|28194.03|28194.03|28194.03|28194.03|28190.5|28190.5|0
1652182040000|2022-05-10 11:27:20|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|0
1652182060000|2022-05-10 11:27:40|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|0
1652182080000|2022-05-10 11:28:00|28190.5|28190.5|28193.73|28193.73|28194.03|28194.03|28190.5|28190.5|0
1652182100000|2022-05-10 11:28:20|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|0
1652182110000|2022-05-10 11:28:30|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|0
1652182120000|2022-05-10 11:28:40|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1652182130000|2022-05-10 11:28:50|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|0
1652182140000|2022-05-10 11:29:00|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|0
1652182160000|2022-05-10 11:29:20|28215.54|28215.54|28215.95|28215.95|28215.95|28215.95|28215.54|28215.54|0
1652182180000|2022-05-10 11:29:40|28212.42|28212.42|28208.88|28208.88|28212.42|28212.42|28208.88|28208.88|0
1652182190000|2022-05-10 11:29:50|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|0
1652182200000|2022-05-10 11:30:00|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|0
1652182210000|2022-05-10 11:30:10|28205.15|28205.15|28208.69|28208.69|28208.69|28208.69|28205.15|28205.15|0
1652182250000|2022-05-10 11:30:50|28209.29|28209.29|28212.82|28212.82|28212.82|28212.82|28209.29|28209.29|0
1652182270000|2022-05-10 11:31:10|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|0
1652182290000|2022-05-10 11:31:30|28212.82|28212.82|28213.12|28213.12|28213.12|28213.12|28212.82|28212.82|0
1652182300000|2022-05-10 11:31:40|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|0
1652182330000|2022-05-10 11:32:10|28212.58|28212.58|28212.1|28212.1|28212.58|28212.58|28212.1|28212.1|0
1652182350000|2022-05-10 11:32:30|28215.63|28215.63|28215.33|28215.33|28215.63|28215.63|28215.33|28215.33|0
1652182360000|2022-05-10 11:32:40|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|0
1652182380000|2022-05-10 11:33:00|28211.55|28211.55|28210.42|28210.42|28211.55|28211.55|28210.42|28210.42|0
1652182390000|2022-05-10 11:33:10|28203.35|28203.35|28203.35|28203.35|28203.35|28203.35|28203.35|28203.35|0
1652182400000|2022-05-10 11:33:20|28203.83|28203.83|28203.47|28203.47|28203.83|28203.83|28203.47|28203.47|0
1652182440000|2022-05-10 11:34:00|28203.23|28203.23|28210.3|28210.3|28210.3|28210.3|28203.23|28203.23|0
1652182470000|2022-05-10 11:34:30|28210.66|28210.66|28210.42|28210.42|28210.66|28210.66|28210.42|28210.42|0
1652182490000|2022-05-10 11:34:50|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|0
1652182510000|2022-05-10 11:35:10|28211.5|28211.5|28210.78|28210.78|28211.5|28211.5|28210.78|28210.78|0
1652182520000|2022-05-10 11:35:20|28221.38|28221.38|28224.92|28224.92|28224.92|28224.92|28221.38|28221.38|0
1652182540000|2022-05-10 11:35:40|28221.38|28221.38|28213.95|28213.95|28224.92|28224.92|28213.95|28213.95|0
1652182550000|2022-05-10 11:35:50|28210.41|28210.41|28206.76|28206.76|28213.83|28213.83|28206.46|28206.46|0
1652182570000|2022-05-10 11:36:10|28203.22|28203.22|28196.03|28196.03|28203.22|28203.22|28196.03|28196.03|0
1652182610000|2022-05-10 11:36:50|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|0
1652182630000|2022-05-10 11:37:10|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|0
1652182650000|2022-05-10 11:37:30|28188.36|28188.36|28188.06|28188.06|28188.36|28188.36|28188.06|28188.06|0
1652182750000|2022-05-10 11:39:10|28195.13|28195.13|28195.13|28195.13|28195.13|28195.13|28195.13|28195.13|0
1652182760000|2022-05-10 11:39:20|28198.67|28198.67|28205.74|28205.74|28205.74|28205.74|28198.67|28198.67|0
1652182790000|2022-05-10 11:39:50|28202.2|28202.2|28202.2|28202.2|28202.2|28202.2|28202.2|28202.2|0
1652182800000|2022-05-10 11:40:00|28205.74|28205.74|28206.04|28206.04|28206.04|28206.04|28205.74|28205.74|0
1652182820000|2022-05-10 11:40:20|28213.11|28213.11|28213.11|28213.11|28213.11|28213.11|28213.11|28213.11|0
1652182890000|2022-05-10 11:41:30|28220.18|28220.18|28230.78|28230.78|28230.78|28230.78|28220.18|28220.18|0
1652182900000|2022-05-10 11:41:40|28227.25|28227.25|28220.18|28220.18|28227.25|28227.25|28220.18|28220.18|0
1652182910000|2022-05-10 11:41:50|28216.64|28216.64|28216.64|28216.64|28216.64|28216.64|28216.64|28216.64|0
1652182930000|2022-05-10 11:42:10|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|0
1652182940000|2022-05-10 11:42:20|28219.88|28219.88|28219.88|28219.88|28219.88|28219.88|28219.88|28219.88|0
1652182990000|2022-05-10 11:43:10|28219.58|28219.58|28219.58|28219.58|28219.58|28219.58|28219.58|28219.58|0
1652183030000|2022-05-10 11:43:50|28212.51|28212.51|28208.97|28208.97|28212.51|28212.51|28208.97|28208.97|0
1652183040000|2022-05-10 11:44:00|28208.67|28208.67|28208.67|28208.67|28208.67|28208.67|28208.67|28208.67|0
1652183060000|2022-05-10 11:44:20|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|0
1652183080000|2022-05-10 11:44:40|28219.28|28219.28|28219.28|28219.28|28219.28|28219.28|28219.28|28219.28|0
1652183090000|2022-05-10 11:44:50|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|0
1652183110000|2022-05-10 11:45:10|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|0
1652183150000|2022-05-10 11:45:50|28214.63|28214.63|28210.28|28210.28|28214.63|28214.63|28210.28|28210.28|0
1652183190000|2022-05-10 11:46:30|28209.91|28209.91|28209.91|28209.91|28209.91|28209.91|28209.91|28209.91|0
1652183230000|2022-05-10 11:47:10|28209.5|28209.5|28201.61|28201.61|28209.91|28209.91|28201.61|28201.61|0
1652183240000|2022-05-10 11:47:20|28201.01|28201.01|28197.18|28197.18|28201.01|28201.01|28197.18|28197.18|0
1652183250000|2022-05-10 11:47:30|28196.77|28196.77|28200.3|28200.3|28200.3|28200.3|28193.23|28193.23|0
1652183260000|2022-05-10 11:47:40|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|0
1652183280000|2022-05-10 11:48:00|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|0
1652183290000|2022-05-10 11:48:10|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|0
1652183300000|2022-05-10 11:48:20|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|0
1652183310000|2022-05-10 11:48:30|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|0
1652183320000|2022-05-10 11:48:40|28210.85|28210.85|28207.32|28207.32|28210.85|28210.85|28207.32|28207.32|0
1652183330000|2022-05-10 11:48:50|28206.95|28206.95|28206.83|28206.83|28206.95|28206.95|28206.47|28206.47|0
1652183340000|2022-05-10 11:49:00|28203.3|28203.3|28203|28203|28203.3|28203.3|28203|28203|0
1652183350000|2022-05-10 11:49:10|28206.53|28206.53|28206.53|28206.53|28206.53|28206.53|28206.53|28206.53|0
1652183360000|2022-05-10 11:49:20|28210.07|28210.07|28213.3|28213.3|28213.6|28213.6|28210.07|28210.07|0
1652183380000|2022-05-10 11:49:40|28213|28213|28212.52|28212.52|28213|28213|28212.52|28212.52|0
1652183420000|2022-05-10 11:50:20|28226.66|28226.66|28230.19|28230.19|28230.19|28230.19|28226.66|28226.66|0
1652183430000|2022-05-10 11:50:30|28226.66|28226.66|28226.66|28226.66|28226.66|28226.66|28226.66|28226.66|0
1652183460000|2022-05-10 11:51:00|28230.19|28230.19|28230.19|28230.19|28230.19|28230.19|28230.19|28230.19|0
1652183510000|2022-05-10 11:51:50|28230.55|28230.55|28244.69|28244.69|28244.69|28244.69|28230.55|28230.55|0
1652183520000|2022-05-10 11:52:00|28241.16|28241.16|28242.58|28242.58|28242.58|28242.58|28241.16|28241.16|0
1652183530000|2022-05-10 11:52:10|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|0
1652183540000|2022-05-10 11:52:20|28246.12|28246.12|28256.72|28256.72|28256.72|28256.72|28246.12|28246.12|0
1652183570000|2022-05-10 11:52:50|28246.12|28246.12|28246.12|28246.12|28246.12|28246.12|28246.12|28246.12|0
1652183580000|2022-05-10 11:53:00|28242.58|28242.58|28242.58|28242.58|28246.12|28246.12|28242.58|28242.58|0
1652183590000|2022-05-10 11:53:10|28239.05|28239.05|28235.51|28235.51|28239.05|28239.05|28235.51|28235.51|0
1652183610000|2022-05-10 11:53:30|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|0
1652183620000|2022-05-10 11:53:40|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|0
1652183650000|2022-05-10 11:54:10|28224.91|28224.91|28225.32|28225.32|28228.44|28228.44|28224.91|28224.91|0
1652183680000|2022-05-10 11:54:40|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|0
1652183690000|2022-05-10 11:54:50|28218.25|28218.25|28215.2|28215.2|28218.25|28218.25|28214.71|28214.71|0
1652183700000|2022-05-10 11:55:00|28215.32|28215.32|28222.39|28222.39|28222.39|28222.39|28215.32|28215.32|0
1652183710000|2022-05-10 11:55:10|28225.92|28225.92|28229.46|28229.46|28229.46|28229.46|28225.92|28225.92|0
1652183720000|2022-05-10 11:55:20|28243.6|28243.6|28247.13|28247.13|28247.13|28247.13|28243.6|28243.6|0
1652183730000|2022-05-10 11:55:30|28243.6|28243.6|28240.36|28240.36|28243.9|28243.9|28240.36|28240.36|0
1652183790000|2022-05-10 11:56:30|28243.9|28243.9|28240.36|28240.36|28243.9|28243.9|28240.36|28240.36|0
1652183810000|2022-05-10 11:56:50|28243.9|28243.9|28243.9|28243.9|28243.9|28243.9|28243.9|28243.9|0
1652183850000|2022-05-10 11:57:30|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|0
1652183860000|2022-05-10 11:57:40|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|0
1652183880000|2022-05-10 11:58:00|28250.56|28250.56|28248.92|28248.92|28250.56|28250.56|28248.92|28248.92|0
1652183890000|2022-05-10 11:58:10|28248.51|28248.51|28248.51|28248.51|28248.51|28248.51|28248.51|28248.51|0
1652183930000|2022-05-10 11:58:50|28249.23|28249.23|28248.99|28248.99|28249.23|28249.23|28248.99|28248.99|0
1652183990000|2022-05-10 11:59:50|28249.29|28249.29|28250|28250|28250|28250|28249.29|28249.29|0
1652184000000|2022-05-10 12:00:00|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|0
1652184010000|2022-05-10 12:00:10|28271.51|28271.51|28271.51|28271.51|28271.51|28271.51|28271.51|28271.51|0
1652184020000|2022-05-10 12:00:20|28264.44|28264.44|28260.91|28260.91|28264.44|28264.44|28260.91|28260.91|0
1652184040000|2022-05-10 12:00:40|28257.37|28257.37|28250.3|28250.3|28257.37|28257.37|28250.3|28250.3|0
1652184060000|2022-05-10 12:01:00|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|0
1652184090000|2022-05-10 12:01:30|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|0
1652184110000|2022-05-10 12:01:50|28265.26|28265.26|28265.26|28265.26|28265.26|28265.26|28265.26|28265.26|0
1652184140000|2022-05-10 12:02:20|28272.33|28272.33|28272.33|28272.33|28272.33|28272.33|28272.33|28272.33|0
1652184150000|2022-05-10 12:02:30|28272.63|28272.63|28276.41|28276.41|28279.7|28279.7|28272.63|28272.63|0
1652184160000|2022-05-10 12:02:40|28272.88|28272.88|28276.41|28276.41|28276.41|28276.41|28272.88|28272.88|0
1652184170000|2022-05-10 12:02:50|28277.02|28277.02|28276.77|28276.77|28277.26|28277.26|28276.77|28276.77|0
1652184180000|2022-05-10 12:03:00|28277.07|28277.07|28277.07|28277.07|28277.07|28277.07|28277.07|28277.07|0
1652184210000|2022-05-10 12:03:30|28284.14|28284.14|28277.07|28277.07|28284.14|28284.14|28277.07|28277.07|0
1652184240000|2022-05-10 12:04:00|28273.54|28273.54|28273.54|28273.54|28273.54|28273.54|28273.54|28273.54|0
1652184260000|2022-05-10 12:04:20|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|0
1652184270000|2022-05-10 12:04:30|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|0
1652184290000|2022-05-10 12:04:50|28269.7|28269.7|28265.27|28265.27|28269.7|28269.7|28265.27|28265.27|0
1652184300000|2022-05-10 12:05:00|28264.97|28264.97|28261.43|28261.43|28264.97|28264.97|28261.43|28261.43|0
1652184320000|2022-05-10 12:05:20|28264.97|28264.97|28264.97|28264.97|28264.97|28264.97|28264.97|28264.97|0
1652184340000|2022-05-10 12:05:40|28264.67|28264.67|28255.96|28255.96|28264.67|28264.67|28252.83|28252.83|0
1652184350000|2022-05-10 12:05:50|28255.55|28255.55|28255.96|28255.96|28255.96|28255.96|28255.55|28255.55|0
1652184370000|2022-05-10 12:06:10|28256.37|28256.37|28256.37|28256.37|28256.37|28256.37|28256.37|28256.37|0
1652184400000|2022-05-10 12:06:40|28259.9|28259.9|28263.74|28263.74|28263.74|28263.74|28259.9|28259.9|0
1652184420000|2022-05-10 12:07:00|28267.27|28267.27|28267.27|28267.27|28267.27|28267.27|28267.27|28267.27|0
1652184430000|2022-05-10 12:07:10|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|0
1652184500000|2022-05-10 12:08:20|28292.43|28292.43|28292.43|28292.43|28295.96|28295.96|28292.43|28292.43|0
1652184530000|2022-05-10 12:08:50|28292.73|28292.73|28296.26|28296.26|28296.26|28296.26|28292.73|28292.73|0
1652184540000|2022-05-10 12:09:00|28296.56|28296.56|28281.82|28281.82|28296.56|28296.56|28281.82|28281.82|0
1652184550000|2022-05-10 12:09:10|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|0
1652184560000|2022-05-10 12:09:20|28271.22|28271.22|28271.22|28271.22|28271.22|28271.22|28271.22|28271.22|0
1652184590000|2022-05-10 12:09:50|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|0
1652184650000|2022-05-10 12:10:50|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|0
1652184670000|2022-05-10 12:11:10|28281.52|28281.52|28281.22|28281.22|28281.52|28281.52|28281.22|28281.22|0
1652184720000|2022-05-10 12:12:00|28284.76|28284.76|28284.76|28284.76|28284.76|28284.76|28284.76|28284.76|0
1652184740000|2022-05-10 12:12:20|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|0
1652184750000|2022-05-10 12:12:30|28299.2|28299.2|28299.2|28299.2|28299.2|28299.2|28299.2|28299.2|0
1652184800000|2022-05-10 12:13:20|28292.13|28292.13|28288.59|28288.59|28292.13|28292.13|28288.59|28288.59|0
1652184820000|2022-05-10 12:13:40|28287.77|28287.77|28287.65|28287.65|28287.77|28287.77|28287.65|28287.65|0
1652184830000|2022-05-10 12:13:50|28284.12|28284.12|28280.58|28280.58|28284.12|28284.12|28280.58|28280.58|0
1652184860000|2022-05-10 12:14:20|28277.05|28277.05|28277.05|28277.05|28277.05|28277.05|28277.05|28277.05|0
1652184930000|2022-05-10 12:15:30|28266.44|28266.44|28259.37|28259.37|28266.44|28266.44|28259.37|28259.37|0
1652184940000|2022-05-10 12:15:40|28262.91|28262.91|28262.91|28262.91|28262.91|28262.91|28262.91|28262.91|0
1652184950000|2022-05-10 12:15:50|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|0
1652184960000|2022-05-10 12:16:00|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|0
1652184970000|2022-05-10 12:16:10|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|0
1652184990000|2022-05-10 12:16:30|28259.37|28259.37|28259.37|28259.37|28259.37|28259.37|28259.37|28259.37|0
1652185000000|2022-05-10 12:16:40|28259.25|28259.25|28252.18|28252.18|28259.25|28259.25|28252.18|28252.18|0
1652185010000|2022-05-10 12:16:50|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|0
1652185020000|2022-05-10 12:17:00|28259.55|28259.55|28263.09|28263.09|28263.09|28263.09|28259.55|28259.55|0
1652185060000|2022-05-10 12:17:40|28263.39|28263.39|28263.39|28263.39|28266.92|28266.92|28263.39|28263.39|0
1652185090000|2022-05-10 12:18:10|28259.85|28259.85|28256.32|28256.32|28259.85|28259.85|28256.32|28256.32|0
1652185120000|2022-05-10 12:18:40|28252.78|28252.78|28249.25|28249.25|28252.78|28252.78|28249.25|28249.25|0
1652185160000|2022-05-10 12:19:20|28252.78|28252.78|28249.25|28249.25|28252.78|28252.78|28249.25|28249.25|0
1652185220000|2022-05-10 12:20:20|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|0
1652185240000|2022-05-10 12:20:40|28256.32|28256.32|28263.39|28263.39|28266.92|28266.92|28256.32|28256.32|0
1652185250000|2022-05-10 12:20:50|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|0
1652185260000|2022-05-10 12:21:00|28256.32|28256.32|28252.78|28252.78|28256.32|28256.32|28252.78|28252.78|0
1652185270000|2022-05-10 12:21:10|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|0
1652185280000|2022-05-10 12:21:20|28252.18|28252.18|28248.65|28248.65|28252.18|28252.18|28248.65|28248.65|0
1652185290000|2022-05-10 12:21:30|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|0
1652185330000|2022-05-10 12:22:10|28259.25|28259.25|28252.18|28252.18|28259.25|28259.25|28252.18|28252.18|0
1652185340000|2022-05-10 12:22:20|28245.11|28245.11|28245.11|28245.11|28245.11|28245.11|28245.11|28245.11|0
1652185360000|2022-05-10 12:22:40|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|0
1652185370000|2022-05-10 12:22:50|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|0
1652185390000|2022-05-10 12:23:10|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|0
1652185400000|2022-05-10 12:23:20|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|0
1652185470000|2022-05-10 12:24:30|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|0
1652185500000|2022-05-10 12:25:00|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|0
1652185560000|2022-05-10 12:26:00|28245.41|28245.41|28245.41|28245.41|28245.41|28245.41|28245.41|28245.41|0
1652185570000|2022-05-10 12:26:10|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|0
1652185580000|2022-05-10 12:26:20|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|0
1652185590000|2022-05-10 12:26:30|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|0
1652185610000|2022-05-10 12:26:50|28249.25|28249.25|28237.74|28237.74|28249.25|28249.25|28237.74|28237.74|0
1652185620000|2022-05-10 12:27:00|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|0
1652185630000|2022-05-10 12:27:10|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|0
1652185670000|2022-05-10 12:27:50|28244.4|28244.4|28244.4|28244.4|28244.4|28244.4|28244.4|28244.4|0
1652185720000|2022-05-10 12:28:40|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|0
1652185730000|2022-05-10 12:28:50|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|0
1652185750000|2022-05-10 12:29:10|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|0
1652185790000|2022-05-10 12:29:50|28248.95|28248.95|28252.48|28252.48|28252.48|28252.48|28248.95|28248.95|0
1652185800000|2022-05-10 12:30:00|28248.95|28248.95|28248.7|28248.7|28248.95|28248.95|28248.7|28248.7|0
1652185820000|2022-05-10 12:30:20|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|0
1652185830000|2022-05-10 12:30:30|28262.84|28262.84|28255.47|28255.47|28262.84|28262.84|28255.47|28255.47|0
1652185840000|2022-05-10 12:30:40|28251.94|28251.94|28255.47|28255.47|28255.47|28255.47|28251.94|28251.94|0
1652185870000|2022-05-10 12:31:10|28266.08|28266.08|28266.08|28266.08|28266.08|28266.08|28266.08|28266.08|0
1652185880000|2022-05-10 12:31:20|28269.61|28269.61|28269.61|28269.61|28269.61|28269.61|28269.61|28269.61|0
1652185940000|2022-05-10 12:32:20|28269.91|28269.91|28266.38|28266.38|28276.98|28276.98|28266.38|28266.38|0
1652185950000|2022-05-10 12:32:30|28262.84|28262.84|28252.24|28252.24|28262.84|28262.84|28252.24|28252.24|0
1652185960000|2022-05-10 12:32:40|28248.7|28248.7|28237.2|28237.2|28248.7|28248.7|28237.2|28237.2|0
1652185970000|2022-05-10 12:32:50|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|0
1652185980000|2022-05-10 12:33:00|28244.39|28244.39|28243.78|28243.78|28244.39|28244.39|28243.78|28243.78|0
1652185990000|2022-05-10 12:33:10|28247.32|28247.32|28247.02|28247.02|28247.32|28247.32|28247.02|28247.02|0
1652186000000|2022-05-10 12:33:20|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|0
1652186030000|2022-05-10 12:33:50|28254.09|28254.09|28261.16|28261.16|28261.16|28261.16|28254.09|28254.09|0
1652186040000|2022-05-10 12:34:00|28257.62|28257.62|28257.62|28257.62|28257.62|28257.62|28257.62|28257.62|0
1652186050000|2022-05-10 12:34:10|28264.69|28264.69|28264.69|28264.69|28264.69|28264.69|28264.69|28264.69|0
1652186080000|2022-05-10 12:34:40|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186090000|2022-05-10 12:34:50|28275.3|28275.3|28260.56|28260.56|28275.3|28275.3|28260.56|28260.56|0
1652186100000|2022-05-10 12:35:00|28264.09|28264.09|28253.49|28253.49|28264.09|28264.09|28253.49|28253.49|0
1652186110000|2022-05-10 12:35:10|28249.95|28249.95|28249.95|28249.95|28249.95|28249.95|28249.95|28249.95|0
1652186120000|2022-05-10 12:35:20|28257.02|28257.02|28260.56|28260.56|28260.56|28260.56|28257.02|28257.02|0
1652186130000|2022-05-10 12:35:30|28267.63|28267.63|28271.46|28271.46|28271.46|28271.46|28267.63|28267.63|0
1652186160000|2022-05-10 12:36:00|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186180000|2022-05-10 12:36:20|28285.9|28285.9|28282.37|28282.37|28285.9|28285.9|28282.37|28282.37|0
1652186210000|2022-05-10 12:36:50|28282.67|28282.67|28282.67|28282.67|28282.67|28282.67|28282.67|28282.67|0
1652186220000|2022-05-10 12:37:00|28286.2|28286.2|28268.53|28268.53|28286.2|28286.2|28268.53|28268.53|0
1652186230000|2022-05-10 12:37:10|28264.99|28264.99|28264.99|28264.99|28264.99|28264.99|28264.99|28264.99|0
1652186270000|2022-05-10 12:37:50|28272.06|28272.06|28272.06|28272.06|28272.06|28272.06|28272.06|28272.06|0
1652186290000|2022-05-10 12:38:10|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186310000|2022-05-10 12:38:30|28275.3|28275.3|28275.3|28275.3|28275.3|28275.3|28275.3|28275.3|0
1652186340000|2022-05-10 12:39:00|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|0
1652186400000|2022-05-10 12:40:00|28286.2|28286.2|28286.2|28286.2|28286.2|28286.2|28286.2|28286.2|0
1652186410000|2022-05-10 12:40:10|28282.67|28282.67|28282.37|28282.37|28282.67|28282.67|28282.37|28282.37|0
1652186420000|2022-05-10 12:40:20|28278.83|28278.83|28275.3|28275.3|28278.83|28278.83|28275.3|28275.3|0
1652186430000|2022-05-10 12:40:30|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186460000|2022-05-10 12:41:00|28275.3|28275.3|28275.6|28275.6|28275.6|28275.6|28275.3|28275.3|0
1652186470000|2022-05-10 12:41:10|28279.13|28279.13|28279.13|28279.13|28279.13|28279.13|28279.13|28279.13|0
1652186530000|2022-05-10 12:42:10|28279.43|28279.43|28287.1|28287.1|28287.1|28287.1|28279.43|28279.43|0
1652186540000|2022-05-10 12:42:20|28283.57|28283.57|28280.03|28280.03|28283.57|28283.57|28280.03|28280.03|0
1652186550000|2022-05-10 12:42:30|28276.5|28276.5|28277.35|28277.35|28277.35|28277.35|28276.5|28276.5|0
1652186580000|2022-05-10 12:43:00|28273.57|28273.57|28272.07|28272.07|28273.57|28273.57|28272.07|28272.07|0
1652186590000|2022-05-10 12:43:10|28272.37|28272.37|28272.67|28272.67|28272.67|28272.67|28272.37|28272.37|0
1652186600000|2022-05-10 12:43:20|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|0
1652186650000|2022-05-10 12:44:10|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|0
1652186670000|2022-05-10 12:44:30|28283.27|28283.27|28283.27|28283.27|28283.27|28283.27|28283.27|28283.27|0
1652186680000|2022-05-10 12:44:40|28286.81|28286.81|28283.27|28283.27|28286.81|28286.81|28283.27|28283.27|0
1652186690000|2022-05-10 12:44:50|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|0
1652186720000|2022-05-10 12:45:20|28283.57|28283.57|28283.57|28283.57|28283.57|28283.57|28283.57|28283.57|0
1652186740000|2022-05-10 12:45:40|28276.5|28276.5|28276.5|28276.5|28276.5|28276.5|28276.5|28276.5|0
1652186750000|2022-05-10 12:45:50|28272.97|28272.97|28265.9|28265.9|28272.97|28272.97|28265.9|28265.9|0
1652186760000|2022-05-10 12:46:00|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|0
1652186770000|2022-05-10 12:46:10|28272.97|28272.97|28273.57|28273.57|28273.57|28273.57|28272.97|28272.97|0
1652186780000|2022-05-10 12:46:20|28277.1|28277.1|28280.64|28280.64|28280.64|28280.64|28277.1|28277.1|0
1652186800000|2022-05-10 12:46:40|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|0
1652186820000|2022-05-10 12:47:00|28284.3|28284.3|28287.83|28287.83|28287.83|28287.83|28284.3|28284.3|0
1652186830000|2022-05-10 12:47:10|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|0
1652186890000|2022-05-10 12:48:10|28283.99|28283.99|28283.39|28283.39|28283.99|28283.99|28283.39|28283.39|0
1652186900000|2022-05-10 12:48:20|28290.76|28290.76|28287.23|28287.23|28290.76|28290.76|28287.23|28287.23|0
1652186910000|2022-05-10 12:48:30|28283.69|28283.69|28283.69|28283.69|28283.69|28283.69|28283.69|28283.69|0
1652186940000|2022-05-10 12:49:00|28294.3|28294.3|28290.16|28290.16|28294.3|28294.3|28290.16|28290.16|0
1652186950000|2022-05-10 12:49:10|28289.86|28289.86|28289.86|28289.86|28289.86|28289.86|28289.86|28289.86|0
1652187000000|2022-05-10 12:50:00|28286.33|28286.33|28286.33|28286.33|28286.33|28286.33|28286.33|28286.33|0
1652187010000|2022-05-10 12:50:10|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|0
1652187040000|2022-05-10 12:50:40|28286.33|28286.33|28282.79|28282.79|28286.33|28286.33|28282.79|28282.79|0
1652187050000|2022-05-10 12:50:50|28279.26|28279.26|28279.26|28279.26|28279.26|28279.26|28279.26|28279.26|0
1652187070000|2022-05-10 12:51:10|28293.4|28293.4|28296.93|28296.93|28296.93|28296.93|28293.4|28293.4|0
1652187100000|2022-05-10 12:51:40|28300.47|28300.47|28299.86|28299.86|28300.47|28300.47|28299.86|28299.86|0
1652187110000|2022-05-10 12:51:50|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|0
1652187140000|2022-05-10 12:52:20|28302.8|28302.8|28302.5|28302.5|28302.8|28302.8|28302.5|28302.5|0
1652187160000|2022-05-10 12:52:40|28295.43|28295.43|28292.19|28292.19|28295.43|28295.43|28291.89|28291.89|0
1652187170000|2022-05-10 12:52:50|28299.26|28299.26|28295.73|28295.73|28299.26|28299.26|28295.73|28295.73|0
1652187180000|2022-05-10 12:53:00|28296.03|28296.03|28299.56|28299.56|28299.56|28299.56|28296.03|28296.03|0
1652187190000|2022-05-10 12:53:10|28296.03|28296.03|28299.56|28299.56|28299.56|28299.56|28296.03|28296.03|0
1652187210000|2022-05-10 12:53:30|28303.1|28303.1|28306.63|28306.63|28306.63|28306.63|28303.1|28303.1|0
1652187220000|2022-05-10 12:53:40|28317.24|28317.24|28313.7|28313.7|28317.24|28317.24|28313.7|28313.7|0
1652187230000|2022-05-10 12:53:50|28312.88|28312.88|28312.88|28312.88|28313.29|28313.29|28312.88|28312.88|0
1652187240000|2022-05-10 12:54:00|28309.35|28309.35|28305.81|28305.81|28309.35|28309.35|28305.81|28305.81|0
1652187250000|2022-05-10 12:54:10|28309.35|28309.35|28305.81|28305.81|28309.35|28309.35|28305.81|28305.81|0
1652187260000|2022-05-10 12:54:20|28309.35|28309.35|28312.88|28312.88|28312.88|28312.88|28309.35|28309.35|0
1652187280000|2022-05-10 12:54:40|28319.95|28319.95|28319.95|28319.95|28319.95|28319.95|28319.95|28319.95|0
1652187290000|2022-05-10 12:54:50|28316.42|28316.42|28319.95|28319.95|28319.95|28319.95|28316.42|28316.42|0
1652187300000|2022-05-10 12:55:00|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|0
1652187310000|2022-05-10 12:55:10|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|0
1652187340000|2022-05-10 12:55:40|28313.78|28313.78|28302.58|28302.58|28313.78|28313.78|28302.58|28302.58|0
1652187350000|2022-05-10 12:55:50|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|0
1652187360000|2022-05-10 12:56:00|28306.11|28306.11|28302.58|28302.58|28306.11|28306.11|28302.58|28302.58|0
1652187370000|2022-05-10 12:56:10|28306.11|28306.11|28309.65|28309.65|28309.65|28309.65|28306.11|28306.11|0
1652187380000|2022-05-10 12:56:20|28313.18|28313.18|28323.79|28323.79|28323.79|28323.79|28313.18|28313.18|0
1652187390000|2022-05-10 12:56:30|28327.32|28327.32|28323.79|28323.79|28327.32|28327.32|28323.79|28323.79|0
1652187400000|2022-05-10 12:56:40|28324.2|28324.2|28314|28314|28324.61|28324.61|28314|28314|0
1652187410000|2022-05-10 12:56:50|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|0
1652187420000|2022-05-10 12:57:00|28321.07|28321.07|28321.07|28321.07|28321.07|28321.07|28321.07|28321.07|0
1652187460000|2022-05-10 12:57:40|28324.61|28324.61|28324.61|28324.61|28324.61|28324.61|28324.61|28324.61|0
1652187490000|2022-05-10 12:58:10|28321.07|28321.07|28320.71|28320.71|28321.07|28321.07|28317.17|28317.17|0
1652187500000|2022-05-10 12:58:20|28320.95|28320.95|28320.95|28320.95|28320.95|28320.95|28320.95|28320.95|0
1652187520000|2022-05-10 12:58:40|28324.49|28324.49|28328.02|28328.02|28328.02|28328.02|28324.49|28324.49|0
1652187530000|2022-05-10 12:58:50|28324.49|28324.49|28324.49|28324.49|28324.49|28324.49|28324.49|28324.49|0
1652187550000|2022-05-10 12:59:10|28328.02|28328.02|28331.56|28331.56|28331.56|28331.56|28324.49|28324.49|0
1652187560000|2022-05-10 12:59:20|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|0
1652187580000|2022-05-10 12:59:40|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|0
1652187610000|2022-05-10 13:00:10|28342.28|28342.28|28346.3|28346.3|28346.3|28346.3|28342.28|28342.28|0
1652187630000|2022-05-10 13:00:30|28346.06|28346.06|28342.52|28342.52|28346.06|28346.06|28342.52|28342.52|0
1652187650000|2022-05-10 13:00:50|28342.22|28342.22|28342.22|28342.22|28342.22|28342.22|28342.22|28342.22|0
1652187660000|2022-05-10 13:01:00|28345.76|28345.76|28342.22|28342.22|28345.76|28345.76|28342.22|28342.22|0
1652187670000|2022-05-10 13:01:10|28338.69|28338.69|28331.32|28331.32|28338.69|28338.69|28331.32|28331.32|0
1652187690000|2022-05-10 13:01:30|28331.62|28331.62|28338.69|28338.69|28338.69|28338.69|28331.62|28331.62|0
1652187730000|2022-05-10 13:02:10|28342.22|28342.22|28335.15|28335.15|28342.22|28342.22|28335.15|28335.15|0
1652187740000|2022-05-10 13:02:20|28331.62|28331.62|28327.78|28327.78|28331.62|28331.62|28327.78|28327.78|0
1652187790000|2022-05-10 13:03:10|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|0
1652187810000|2022-05-10 13:03:30|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1652187840000|2022-05-10 13:04:00|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|0
1652187850000|2022-05-10 13:04:10|28320.6|28320.6|28320.6|28320.6|28324.14|28324.14|28318.84|28318.84|0
1652187870000|2022-05-10 13:04:30|28324.14|28324.14|28324.14|28324.14|28327.67|28327.67|28324.14|28324.14|0
1652187890000|2022-05-10 13:04:50|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|0
1652187900000|2022-05-10 13:05:00|28317.07|28317.07|28310|28310|28317.07|28317.07|28310|28310|0
1652187920000|2022-05-10 13:05:20|28309.7|28309.7|28302.63|28302.63|28309.7|28309.7|28302.63|28302.63|0
1652187970000|2022-05-10 13:06:10|28306.16|28306.16|28306.16|28306.16|28306.16|28306.16|28306.16|28306.16|0
1652187980000|2022-05-10 13:06:20|28306.46|28306.46|28306.46|28306.46|28306.46|28306.46|28306.46|28306.46|0
1652188000000|2022-05-10 13:06:40|28310|28310|28310.6|28310.6|28310.6|28310.6|28310|28310|0
1652188010000|2022-05-10 13:06:50|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|0
1652188020000|2022-05-10 13:07:00|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|0
1652188030000|2022-05-10 13:07:10|28313.53|28313.53|28320.6|28320.6|28320.6|28320.6|28313.53|28313.53|0
1652188050000|2022-05-10 13:07:30|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|0
1652188060000|2022-05-10 13:07:40|28313.53|28313.53|28320.6|28320.6|28320.6|28320.6|28313.53|28313.53|0
1652188130000|2022-05-10 13:08:50|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|0
1652188160000|2022-05-10 13:09:20|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|0
1652188200000|2022-05-10 13:10:00|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|0
1652188260000|2022-05-10 13:11:00|28316.47|28316.47|28316.47|28316.47|28316.47|28316.47|28316.47|28316.47|0
1652188270000|2022-05-10 13:11:10|28320|28320|28305.86|28305.86|28320|28320|28305.86|28305.86|0
1652188280000|2022-05-10 13:11:20|28309.4|28309.4|28309.4|28309.4|28309.4|28309.4|28309.4|28309.4|0
1652188320000|2022-05-10 13:12:00|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|0
1652188340000|2022-05-10 13:12:20|28313.34|28313.34|28313.34|28313.34|28316.88|28316.88|28313.34|28313.34|0
1652188350000|2022-05-10 13:12:30|28313.22|28313.22|28313.1|28313.1|28316.76|28316.76|28313.1|28313.1|0
1652188360000|2022-05-10 13:12:40|28316.64|28316.64|28320.17|28320.17|28320.17|28320.17|28316.64|28316.64|0
1652188370000|2022-05-10 13:12:50|28320.47|28320.47|28320.47|28320.47|28320.47|28320.47|28320.47|28320.47|0
1652188420000|2022-05-10 13:13:40|28327.54|28327.54|28323.89|28323.89|28327.54|28327.54|28323.89|28323.89|0
1652188430000|2022-05-10 13:13:50|28322.12|28322.12|28322.12|28322.12|28322.12|28322.12|28322.12|28322.12|0
1652188440000|2022-05-10 13:14:00|28316.82|28316.82|28318.58|28318.58|28320.35|28320.35|28316.82|28316.82|0
1652188460000|2022-05-10 13:14:20|28318.88|28318.88|28320.65|28320.65|28320.65|28320.65|28318.88|28318.88|0
1652188470000|2022-05-10 13:14:30|28317.12|28317.12|28313.58|28313.58|28317.12|28317.12|28313.58|28313.58|0
1652188500000|2022-05-10 13:15:00|28310.05|28310.05|28306.51|28306.51|28310.05|28310.05|28306.51|28306.51|0
1652188510000|2022-05-10 13:15:10|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|0
1652188530000|2022-05-10 13:15:30|28306.51|28306.51|28308.91|28308.91|28308.91|28308.91|28306.51|28306.51|0
1652188540000|2022-05-10 13:15:40|28308.31|28308.31|28308.31|28308.31|28308.31|28308.31|28308.31|28308.31|0
1652188570000|2022-05-10 13:16:10|28311.85|28311.85|28311.85|28311.85|28311.85|28311.85|28311.85|28311.85|0
1652188580000|2022-05-10 13:16:20|28312.67|28312.67|28316.5|28316.5|28316.5|28316.5|28312.67|28312.67|0
1652188590000|2022-05-10 13:16:30|28316.99|28316.99|28317.29|28317.29|28317.29|28317.29|28316.99|28316.99|0
1652188600000|2022-05-10 13:16:40|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|0
1652188610000|2022-05-10 13:16:50|28317.29|28317.29|28320.82|28320.82|28320.82|28320.82|28317.29|28317.29|0
1652188620000|2022-05-10 13:17:00|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|0
1652188630000|2022-05-10 13:17:10|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|0
1652188640000|2022-05-10 13:17:20|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|0
1652188680000|2022-05-10 13:18:00|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|0
1652188700000|2022-05-10 13:18:20|28323.34|28323.34|28324.24|28324.24|28324.24|28324.24|28323.34|28323.34|0
1652188710000|2022-05-10 13:18:30|28317.17|28317.17|28320.7|28320.7|28320.7|28320.7|28317.17|28317.17|0
1652188780000|2022-05-10 13:19:40|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|0
1652188800000|2022-05-10 13:20:00|28316.87|28316.87|28320.4|28320.4|28322.17|28322.17|28316.87|28316.87|0
1652188810000|2022-05-10 13:20:10|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|0
1652188820000|2022-05-10 13:20:20|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|0
1652188830000|2022-05-10 13:20:30|28322.17|28322.17|28323.94|28323.94|28323.94|28323.94|28322.17|28322.17|0
1652188840000|2022-05-10 13:20:40|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|0
1652188870000|2022-05-10 13:21:10|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|0
1652188880000|2022-05-10 13:21:20|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|0
1652188910000|2022-05-10 13:21:50|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|0
1652188920000|2022-05-10 13:22:00|28323.29|28323.29|28321.52|28321.52|28323.29|28323.29|28321.52|28321.52|0
1652188930000|2022-05-10 13:22:10|28320.92|28320.92|28324.46|28324.46|28324.46|28324.46|28320.92|28320.92|0
1652188940000|2022-05-10 13:22:20|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|0
1652188980000|2022-05-10 13:23:00|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|0
1652188990000|2022-05-10 13:23:10|28318.23|28318.23|28318.23|28318.23|28318.23|28318.23|28318.23|28318.23|0
1652189000000|2022-05-10 13:23:20|28321.77|28321.77|28325.3|28325.3|28325.3|28325.3|28321.77|28321.77|0
1652189010000|2022-05-10 13:23:30|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|0
1652189030000|2022-05-10 13:23:50|28326.39|28326.39|28326.69|28326.69|28326.69|28326.69|28326.39|28326.39|0
1652189040000|2022-05-10 13:24:00|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|0
1652189060000|2022-05-10 13:24:20|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|0
1652189080000|2022-05-10 13:24:40|28325.22|28325.22|28326.99|28326.99|28326.99|28326.99|28325.22|28325.22|0
1652189090000|2022-05-10 13:24:50|28325.22|28325.22|28325.22|28325.22|28325.22|28325.22|28325.22|28325.22|0
1652189100000|2022-05-10 13:25:00|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|0
1652189120000|2022-05-10 13:25:20|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|0
1652189130000|2022-05-10 13:25:30|28316.38|28316.38|28316.38|28316.38|28316.38|28316.38|28316.38|28316.38|0
1652189140000|2022-05-10 13:25:40|28319.92|28319.92|28323.45|28323.45|28323.45|28323.45|28319.92|28319.92|0
1652189160000|2022-05-10 13:26:00|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|0
1652189180000|2022-05-10 13:26:20|28326.69|28326.69|28326.69|28326.69|28326.69|28326.69|28326.69|28326.69|0
1652189210000|2022-05-10 13:26:50|28324.92|28324.92|28324.92|28324.92|28324.92|28324.92|28324.92|28324.92|0
1652189220000|2022-05-10 13:27:00|28323.15|28323.15|28323.15|28323.15|28323.15|28323.15|28323.15|28323.15|0
1652189240000|2022-05-10 13:27:20|28319.62|28319.62|28319.62|28319.62|28319.62|28319.62|28319.62|28319.62|0
1652189250000|2022-05-10 13:27:30|28320.82|28320.82|28324.66|28324.66|28324.66|28324.66|28320.82|28320.82|0
1652189260000|2022-05-10 13:27:40|28325.56|28325.56|28327.92|28327.92|28327.92|28327.92|28325.56|28325.56|0
1652189270000|2022-05-10 13:27:50|28327.62|28327.62|28324.96|28324.96|28327.62|28327.62|28324.96|28324.96|0
1652189300000|2022-05-10 13:28:20|28323.75|28323.75|28316.38|28316.38|28323.75|28323.75|28316.38|28316.38|0
1652189310000|2022-05-10 13:28:30|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|0
1652189320000|2022-05-10 13:28:40|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.15|28323.15|0
1652189340000|2022-05-10 13:29:00|28323.86|28323.86|28323.86|28323.86|28323.86|28323.86|28323.86|28323.86|0
1652189350000|2022-05-10 13:29:10|28324.27|28324.27|28321.04|28321.04|28324.27|28324.27|28320.74|28320.74|0
1652189380000|2022-05-10 13:29:40|28320.74|28320.74|28320.74|28320.74|28320.74|28320.74|28320.74|28320.74|0
1652189390000|2022-05-10 13:29:50|28317.2|28317.2|28324.27|28324.27|28324.27|28324.27|28317.2|28317.2|0
1652189400000|2022-05-10 13:30:00|28327.81|28327.81|28320.14|28320.14|28327.81|28327.81|28320.14|28320.14|0
1652189410000|2022-05-10 13:30:10|28323.67|28323.67|28326.47|28326.47|28326.47|28326.47|28323.67|28323.67|0
1652189420000|2022-05-10 13:30:20|28328.23|28328.23|28328.23|28328.23|28328.23|28328.23|28326.47|28326.47|0
1652189430000|2022-05-10 13:30:30|28324.7|28324.7|28324.58|28324.58|28326.35|28326.35|28324.58|28324.58|0
1652189440000|2022-05-10 13:30:40|28317.51|28317.51|28313.97|28313.97|28317.51|28317.51|28310.44|28310.44|0
1652189450000|2022-05-10 13:30:50|28310.44|28310.44|28314.57|28314.57|28314.57|28314.57|28306.9|28306.9|0
1652189460000|2022-05-10 13:31:00|28318.11|28318.11|28319.64|28319.64|28319.75|28319.75|28318.11|28318.11|0
1652189470000|2022-05-10 13:31:10|28316.1|28316.1|28308.13|28308.13|28316.1|28316.1|28304.6|28304.6|0
1652189480000|2022-05-10 13:31:20|28311.67|28311.67|28308.13|28308.13|28311.67|28311.67|28308.13|28308.13|0
1652189490000|2022-05-10 13:31:30|28311.67|28311.67|28318.74|28318.74|28322.57|28322.57|28311.67|28311.67|0
1652189500000|2022-05-10 13:31:40|28322.27|28322.27|28322.27|28322.27|28322.27|28322.27|28322.27|28322.27|0
1652189510000|2022-05-10 13:31:50|28325.81|28325.81|28325.81|28325.81|28325.81|28325.81|28325.81|28325.81|0
1652189520000|2022-05-10 13:32:00|28325.51|28325.51|28322.27|28322.27|28325.81|28325.81|28322.27|28322.27|0
1652189540000|2022-05-10 13:32:20|28321.97|28321.97|28307.83|28307.83|28321.97|28321.97|28307.83|28307.83|0
1652189550000|2022-05-10 13:32:30|28300.76|28300.76|28306.3|28306.3|28309.84|28309.84|28299.23|28299.23|0
1652189560000|2022-05-10 13:32:40|28302.77|28302.77|28303.07|28303.07|28303.07|28303.07|28302.77|28302.77|0
1652189580000|2022-05-10 13:33:00|28306.6|28306.6|28331.65|28331.65|28331.65|28331.65|28306.6|28306.6|0
1652189590000|2022-05-10 13:33:10|28324.58|28324.58|28328.11|28328.11|28328.11|28328.11|28324.58|28324.58|0
1652189600000|2022-05-10 13:33:20|28324.58|28324.58|28328.11|28328.11|28328.11|28328.11|28321.04|28321.04|0
1652189610000|2022-05-10 13:33:30|28327.63|28327.63|28327.63|28327.63|28327.63|28327.63|28327.63|28327.63|0
1652189620000|2022-05-10 13:33:40|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|0
1652189630000|2022-05-10 13:33:50|28327.63|28327.63|28327.33|28327.33|28327.63|28327.63|28327.33|28327.33|0
1652189640000|2022-05-10 13:34:00|28323.79|28323.79|28327.21|28327.21|28327.33|28327.33|28323.79|28323.79|0
1652189650000|2022-05-10 13:34:10|28341.35|28341.35|28337.81|28337.81|28341.35|28341.35|28337.81|28337.81|0
1652189660000|2022-05-10 13:34:20|28338.11|28338.11|28331.04|28331.04|28338.11|28338.11|28331.04|28331.04|0
1652189670000|2022-05-10 13:34:30|28330.74|28330.74|28327.51|28327.51|28330.74|28330.74|28327.21|28327.21|0
1652189680000|2022-05-10 13:34:40|28323.97|28323.97|28324.27|28324.27|28324.27|28324.27|28320.44|28320.44|0
1652189690000|2022-05-10 13:34:50|28331.34|28331.34|28331.34|28331.34|28331.34|28331.34|28331.34|28331.34|0
1652189700000|2022-05-10 13:35:00|28334.88|28334.88|28338.71|28338.71|28338.71|28338.71|28334.88|28334.88|0
1652189710000|2022-05-10 13:35:10|28342.25|28342.25|28342.25|28342.25|28349.32|28349.32|28342.25|28342.25|0
1652189720000|2022-05-10 13:35:20|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|0
1652189730000|2022-05-10 13:35:30|28345.78|28345.78|28345.78|28345.78|28345.78|28345.78|28345.78|28345.78|0
1652189740000|2022-05-10 13:35:40|28342.25|28342.25|28345.18|28345.18|28345.18|28345.18|28341.65|28341.65|0
1652189750000|2022-05-10 13:35:50|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|0
1652189760000|2022-05-10 13:36:00|28352.85|28352.85|28352.85|28352.85|28352.85|28352.85|28352.85|28352.85|0
1652189770000|2022-05-10 13:36:10|28353.15|28353.15|28363.46|28363.46|28363.76|28363.76|28353.15|28353.15|0
1652189780000|2022-05-10 13:36:20|28374.06|28374.06|28370.53|28370.53|28374.06|28374.06|28366.99|28366.99|0
1652189790000|2022-05-10 13:36:30|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|0
1652189800000|2022-05-10 13:36:40|28388.2|28388.2|28388.5|28388.5|28388.5|28388.5|28388.2|28388.2|0
1652189810000|2022-05-10 13:36:50|28395.57|28395.57|28395.57|28395.57|28395.57|28395.57|28395.57|28395.57|0
1652189820000|2022-05-10 13:37:00|28406.18|28406.18|28399.11|28399.11|28406.18|28406.18|28399.11|28399.11|0
1652189830000|2022-05-10 13:37:10|28402.64|28402.64|28399.11|28399.11|28402.64|28402.64|28399.11|28399.11|0
1652189840000|2022-05-10 13:37:20|28399.41|28399.41|28402.94|28402.94|28402.94|28402.94|28399.41|28399.41|0
1652189850000|2022-05-10 13:37:30|28395.87|28395.87|28384.97|28384.97|28395.87|28395.87|28384.97|28384.97|0
1652189860000|2022-05-10 13:37:40|28381.43|28381.43|28381.43|28381.43|28381.43|28381.43|28381.43|28381.43|0
1652189870000|2022-05-10 13:37:50|28384.97|28384.97|28383.2|28383.2|28384.97|28384.97|28383.2|28383.2|0
1652189880000|2022-05-10 13:38:00|28392.04|28392.04|28388.5|28388.5|28392.04|28392.04|28388.5|28388.5|0
1652189890000|2022-05-10 13:38:10|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|0
1652189900000|2022-05-10 13:38:20|28384.67|28384.67|28381.13|28381.13|28384.67|28384.67|28381.13|28381.13|0
1652189910000|2022-05-10 13:38:30|28377.6|28377.6|28380.31|28380.31|28380.31|28380.31|28376.78|28376.78|0
1652189920000|2022-05-10 13:38:40|28380.91|28380.91|28382.38|28382.38|28382.38|28382.38|28373.54|28373.54|0
1652189930000|2022-05-10 13:38:50|28382.68|28382.68|28387.98|28387.98|28389.75|28389.75|28382.68|28382.68|0
1652189940000|2022-05-10 13:39:00|28388.28|28388.28|28384.75|28384.75|28388.28|28388.28|28384.75|28384.75|0
1652189960000|2022-05-10 13:39:20|28381.21|28381.21|28375.91|28375.91|28381.21|28381.21|28375.91|28375.91|0
1652189970000|2022-05-10 13:39:30|28377.68|28377.68|28377.68|28377.68|28377.68|28377.68|28377.68|28377.68|0
1652189980000|2022-05-10 13:39:40|28374.14|28374.14|28366.17|28366.17|28374.14|28374.14|28366.17|28366.17|0
1652189990000|2022-05-10 13:39:50|28362.64|28362.64|28358.5|28358.5|28362.64|28362.64|28358.2|28358.2|0
1652190000000|2022-05-10 13:40:00|28354.97|28354.97|28347.9|28347.9|28354.97|28354.97|28347.9|28347.9|0
1652190010000|2022-05-10 13:40:10|28344.36|28344.36|28351.13|28351.13|28351.13|28351.13|28344.36|28344.36|0
1652190020000|2022-05-10 13:40:20|28347.6|28347.6|28347.19|28347.19|28347.6|28347.6|28339.82|28339.82|0
1652190030000|2022-05-10 13:40:30|28346.7|28346.7|28346.7|28346.7|28346.7|28346.7|28346.7|28346.7|0
1652190060000|2022-05-10 13:41:00|28343.17|28343.17|28339.22|28339.22|28343.17|28343.17|28339.22|28339.22|0
1652190070000|2022-05-10 13:41:10|28339.63|28339.63|28343.77|28343.77|28343.77|28343.77|28339.63|28339.63|0
1652190080000|2022-05-10 13:41:20|28354.37|28354.37|28354.37|28354.37|28354.37|28354.37|28354.37|28354.37|0
1652190090000|2022-05-10 13:41:30|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|0
1652190100000|2022-05-10 13:41:40|28357.61|28357.61|28358.77|28358.77|28359.08|28359.08|28357.31|28357.31|0
1652190110000|2022-05-10 13:41:50|28358.47|28358.47|28359.94|28359.94|28359.94|28359.94|28356.41|28356.41|0
1652190120000|2022-05-10 13:42:00|28359.64|28359.64|28359.94|28359.94|28359.94|28359.94|28359.64|28359.64|0
1652190130000|2022-05-10 13:42:10|28359.64|28359.64|28338.13|28338.13|28359.64|28359.64|28338.13|28338.13|0
1652190140000|2022-05-10 13:42:20|28337.83|28337.83|28341.37|28341.37|28341.37|28341.37|28337.83|28337.83|0
1652190150000|2022-05-10 13:42:30|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|0
1652190160000|2022-05-10 13:42:40|28348.74|28348.74|28352.27|28352.27|28352.27|28352.27|28348.74|28348.74|0
1652190170000|2022-05-10 13:42:50|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|0
1652190180000|2022-05-10 13:43:00|28356.11|28356.11|28359.34|28359.34|28359.34|28359.34|28355.81|28355.81|0
1652190190000|2022-05-10 13:43:10|28359.64|28359.64|28356.11|28356.11|28359.64|28359.64|28356.11|28356.11|0
1652190200000|2022-05-10 13:43:20|28355.81|28355.81|28352.27|28352.27|28355.81|28355.81|28352.27|28352.27|0
1652190210000|2022-05-10 13:43:30|28348.74|28348.74|28352.27|28352.27|28352.27|28352.27|28348.74|28348.74|0
1652190240000|2022-05-10 13:44:00|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28357.57|28357.57|0
1652190250000|2022-05-10 13:44:10|28355.81|28355.81|28341.07|28341.07|28355.81|28355.81|28341.07|28341.07|0
1652190260000|2022-05-10 13:44:20|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|0
1652190270000|2022-05-10 13:44:30|28344.9|28344.9|28351.97|28351.97|28351.97|28351.97|28344.9|28344.9|0
1652190280000|2022-05-10 13:44:40|28359.75|28359.75|28359.86|28359.86|28360.16|28360.16|28359.75|28359.75|0
1652190290000|2022-05-10 13:44:50|28363.39|28363.39|28360.46|28360.46|28364|28364|28360.46|28360.46|0
1652190300000|2022-05-10 13:45:00|28358.69|28358.69|28355.79|28355.79|28360.46|28360.46|28355.79|28355.79|0
1652190310000|2022-05-10 13:45:10|28356.03|28356.03|28351.6|28351.6|28356.03|28356.03|28351.6|28351.6|0
1652190320000|2022-05-10 13:45:20|28355.13|28355.13|28355.13|28355.13|28358.67|28358.67|28355.13|28355.13|0
1652190340000|2022-05-10 13:45:40|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|0
1652190350000|2022-05-10 13:45:50|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|0
1652190370000|2022-05-10 13:46:10|28344.12|28344.12|28347.35|28347.35|28347.35|28347.35|28344.12|28344.12|0
1652190380000|2022-05-10 13:46:20|28343.82|28343.82|28344.06|28344.06|28347.59|28347.59|28343.76|28343.76|0
1652190390000|2022-05-10 13:46:30|28340.52|28340.52|28333.45|28333.45|28340.52|28340.52|28333.45|28333.45|0
1652190400000|2022-05-10 13:46:40|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|0
1652190410000|2022-05-10 13:46:50|28333.45|28333.45|28337.41|28337.41|28337.41|28337.41|28333.45|28333.45|0
1652190420000|2022-05-10 13:47:00|28340.94|28340.94|28341.24|28341.24|28341.24|28341.24|28340.94|28340.94|0
1652190430000|2022-05-10 13:47:10|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|0
1652190440000|2022-05-10 13:47:20|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|0
1652190450000|2022-05-10 13:47:30|28338.72|28338.72|28331.65|28331.65|28338.72|28338.72|28331.65|28331.65|0
1652190480000|2022-05-10 13:48:00|28328.12|28328.12|28324.58|28324.58|28328.12|28328.12|28324.58|28324.58|0
1652190490000|2022-05-10 13:48:10|28324.88|28324.88|28324.88|28324.88|28324.88|28324.88|28324.88|28324.88|0
1652190500000|2022-05-10 13:48:20|28325.18|28325.18|28329.02|28329.02|28329.02|28329.02|28325.18|28325.18|0
1652190510000|2022-05-10 13:48:30|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|0
1652190520000|2022-05-10 13:48:40|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|0
1652190570000|2022-05-10 13:49:30|28350.23|28350.23|28350.23|28350.23|28353.76|28353.76|28350.23|28350.23|0
1652190580000|2022-05-10 13:49:40|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|0
1652190590000|2022-05-10 13:49:50|28350.23|28350.23|28360.83|28360.83|28360.83|28360.83|28350.23|28350.23|0
1652190600000|2022-05-10 13:50:00|28357.3|28357.3|28357.3|28357.3|28357.3|28357.3|28353.76|28353.76|0
1652190610000|2022-05-10 13:50:10|28360.83|28360.83|28360.83|28360.83|28360.83|28360.83|28360.83|28360.83|0
1652190630000|2022-05-10 13:50:30|28364.37|28364.37|28353.46|28353.46|28364.37|28364.37|28353.46|28353.46|0
1652190650000|2022-05-10 13:50:50|28353.76|28353.76|28353.46|28353.46|28353.76|28353.76|28353.46|28353.46|0
1652190660000|2022-05-10 13:51:00|28346.39|28346.39|28346.09|28346.09|28346.39|28346.39|28346.09|28346.09|0
1652190670000|2022-05-10 13:51:10|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|0
1652190680000|2022-05-10 13:51:20|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|0
1652190690000|2022-05-10 13:51:30|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|0
1652190700000|2022-05-10 13:51:40|28342.26|28342.26|28352.86|28352.86|28352.86|28352.86|28342.26|28342.26|0
1652190720000|2022-05-10 13:52:00|28356.39|28356.39|28356.39|28356.39|28356.39|28356.39|28356.39|28356.39|0
1652190730000|2022-05-10 13:52:10|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|0
1652190740000|2022-05-10 13:52:20|28358.16|28358.16|28356.39|28356.39|28358.16|28358.16|28356.39|28356.39|0
1652190760000|2022-05-10 13:52:40|28357|28357|28356.76|28356.76|28357|28357|28356.76|28356.76|0
1652190780000|2022-05-10 13:53:00|28353.22|28353.22|28356.76|28356.76|28356.76|28356.76|28353.22|28353.22|0
1652190790000|2022-05-10 13:53:10|28353.22|28353.22|28356.76|28356.76|28356.76|28356.76|28353.22|28353.22|0
1652190800000|2022-05-10 13:53:20|28363.83|28363.83|28363.83|28363.83|28363.83|28363.83|28363.83|28363.83|0
1652190810000|2022-05-10 13:53:30|28356.76|28356.76|28356.88|28356.88|28356.88|28356.88|28356.76|28356.76|0
1652190830000|2022-05-10 13:53:50|28353.34|28353.34|28353.23|28353.23|28353.64|28353.64|28353.23|28353.23|0
1652190870000|2022-05-10 13:54:30|28349.7|28349.7|28357.07|28357.07|28357.07|28357.07|28349.7|28349.7|0
1652190880000|2022-05-10 13:54:40|28353.54|28353.54|28350|28350|28353.54|28353.54|28350|28350|0
1652190890000|2022-05-10 13:54:50|28350.3|28350.3|28350.3|28350.3|28350.3|28350.3|28350.3|28350.3|0
1652190900000|2022-05-10 13:55:00|28350.71|28350.71|28354.37|28354.37|28363.2|28363.2|28350.71|28350.71|0
1652190910000|2022-05-10 13:55:10|28354.25|28354.25|28347.18|28347.18|28354.25|28354.25|28347.18|28347.18|0
1652190920000|2022-05-10 13:55:20|28347.54|28347.54|28351.67|28351.67|28351.67|28351.67|28347.54|28347.54|0
1652190930000|2022-05-10 13:55:30|28348.14|28348.14|28352.28|28352.28|28352.28|28352.28|28348.14|28348.14|0
1652190950000|2022-05-10 13:55:50|28351.97|28351.97|28352.28|28352.28|28352.28|28352.28|28351.97|28351.97|0
1652190970000|2022-05-10 13:56:10|28355.81|28355.81|28352.28|28352.28|28355.81|28355.81|28352.28|28352.28|0
1652190980000|2022-05-10 13:56:20|28355.81|28355.81|28351.67|28351.67|28355.81|28355.81|28351.67|28351.67|0
1652190990000|2022-05-10 13:56:30|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|0
1652191000000|2022-05-10 13:56:40|28352.38|28352.38|28370.66|28370.66|28375.66|28375.66|28352.38|28352.38|0
1652191010000|2022-05-10 13:56:50|28368.89|28368.89|28363.59|28363.59|28368.89|28368.89|28361.82|28361.82|0
1652191020000|2022-05-10 13:57:00|28367.12|28367.12|28363.59|28363.59|28367.12|28367.12|28363.59|28363.59|0
1652191030000|2022-05-10 13:57:10|28360.06|28360.06|28349.45|28349.45|28360.06|28360.06|28349.45|28349.45|0
1652191040000|2022-05-10 13:57:20|28349.15|28349.15|28349.15|28349.15|28352.68|28352.68|28349.15|28349.15|0
1652191050000|2022-05-10 13:57:30|28345.62|28345.62|28345.62|28345.62|28345.62|28345.62|28345.62|28345.62|0
1652191060000|2022-05-10 13:57:40|28349.15|28349.15|28349.45|28349.45|28349.45|28349.45|28349.15|28349.15|0
1652191070000|2022-05-10 13:57:50|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|0
1652191080000|2022-05-10 13:58:00|28353.29|28353.29|28353.29|28353.29|28353.29|28353.29|28353.29|28353.29|0
1652191090000|2022-05-10 13:58:10|28349.75|28349.75|28347.12|28347.12|28349.75|28349.75|28346.22|28346.22|0
1652191100000|2022-05-10 13:58:20|28343.58|28343.58|28340.95|28340.95|28343.58|28343.58|28340.05|28340.05|0
1652191130000|2022-05-10 13:58:50|28340.54|28340.54|28340.84|28340.84|28340.84|28340.84|28340.54|28340.54|0
1652191140000|2022-05-10 13:59:00|28340.24|28340.24|28343.77|28343.77|28343.77|28343.77|28340.24|28340.24|0
1652191150000|2022-05-10 13:59:10|28343.47|28343.47|28343.47|28343.47|28343.47|28343.47|28343.47|28343.47|0
1652191160000|2022-05-10 13:59:20|28347.01|28347.01|28350.54|28350.54|28350.54|28350.54|28347.01|28347.01|0
1652191180000|2022-05-10 13:59:40|28354.08|28354.08|28353.78|28353.78|28354.08|28354.08|28353.78|28353.78|0
1652191200000|2022-05-10 14:00:00|28357.31|28357.31|28360.85|28360.85|28360.85|28360.85|28357.31|28357.31|0
1652191210000|2022-05-10 14:00:10|28357.31|28357.31|28360.85|28360.85|28360.85|28360.85|28357.31|28357.31|0
1652191220000|2022-05-10 14:00:20|28364.38|28364.38|28357.31|28357.31|28364.38|28364.38|28357.31|28357.31|0
1652191230000|2022-05-10 14:00:30|28357.01|28357.01|28341.97|28341.97|28357.01|28357.01|28341.97|28341.97|0
1652191240000|2022-05-10 14:00:40|28341.73|28341.73|28338.19|28338.19|28341.73|28341.73|28338.19|28338.19|0
1652191250000|2022-05-10 14:00:50|28338.6|28338.6|28326.2|28326.2|28338.6|28338.6|28326.2|28326.2|0
1652191260000|2022-05-10 14:01:00|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|0
1652191270000|2022-05-10 14:01:10|28333.57|28333.57|28326.5|28326.5|28333.57|28333.57|28326.5|28326.5|0
1652191280000|2022-05-10 14:01:20|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|0
1652191300000|2022-05-10 14:01:40|28333.87|28333.87|28329.73|28329.73|28333.87|28333.87|28329.73|28329.73|0
1652191310000|2022-05-10 14:01:50|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|0
1652191320000|2022-05-10 14:02:00|28329.73|28329.73|28325.83|28325.83|28329.73|28329.73|28325.83|28325.83|0
1652191330000|2022-05-10 14:02:10|28325.71|28325.71|28325.71|28325.71|28325.71|28325.71|28322.18|28322.18|0
1652191340000|2022-05-10 14:02:20|28329.25|28329.25|28336.32|28336.32|28336.32|28336.32|28329.25|28329.25|0
1652191350000|2022-05-10 14:02:30|28339.85|28339.85|28339.85|28339.85|28339.85|28339.85|28339.85|28339.85|0
1652191370000|2022-05-10 14:02:50|28350.46|28350.46|28354.89|28354.89|28354.89|28354.89|28350.46|28350.46|0
1652191380000|2022-05-10 14:03:00|28351.36|28351.36|28355.49|28355.49|28355.49|28355.49|28351.36|28351.36|0
1652191390000|2022-05-10 14:03:10|28355.74|28355.74|28352.32|28352.32|28355.86|28355.86|28352.32|28352.32|0
1652191400000|2022-05-10 14:03:20|28348.79|28348.79|28345.85|28345.85|28348.79|28348.79|28345.25|28345.25|0
1652191410000|2022-05-10 14:03:30|28349.39|28349.39|28349.39|28349.39|28349.39|28349.39|28349.39|28349.39|0
1652191420000|2022-05-10 14:03:40|28349.69|28349.69|28349.69|28349.69|28349.69|28349.69|28349.69|28349.69|0
1652191450000|2022-05-10 14:04:10|28353.22|28353.22|28353.22|28353.22|28353.22|28353.22|28353.22|28353.22|0
1652191460000|2022-05-10 14:04:20|28349.69|28349.69|28341.42|28341.42|28349.69|28349.69|28341.42|28341.42|0
1652191470000|2022-05-10 14:04:30|28342.02|28342.02|28338.48|28338.48|28342.02|28342.02|28338.48|28338.48|0
1652191480000|2022-05-10 14:04:40|28342.02|28342.02|28334.95|28334.95|28342.02|28342.02|28334.95|28334.95|0
1652191490000|2022-05-10 14:04:50|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|0
1652191510000|2022-05-10 14:05:10|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|0
1652191520000|2022-05-10 14:05:20|28334.95|28334.95|28334.65|28334.65|28334.95|28334.95|28331.11|28331.11|0
1652191530000|2022-05-10 14:05:30|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|0
1652191540000|2022-05-10 14:05:40|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|0
1652191550000|2022-05-10 14:05:50|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|0
1652191560000|2022-05-10 14:06:00|28341.72|28341.72|28338.18|28338.18|28341.72|28341.72|28338.18|28338.18|0
1652191570000|2022-05-10 14:06:10|28334.65|28334.65|28335.25|28335.25|28335.25|28335.25|28327.58|28327.58|0
1652191580000|2022-05-10 14:06:20|28331.71|28331.71|28335.25|28335.25|28335.25|28335.25|28331.71|28331.71|0
1652191590000|2022-05-10 14:06:30|28338.78|28338.78|28338.78|28338.78|28338.78|28338.78|28338.78|28338.78|0
1652191600000|2022-05-10 14:06:40|28352.92|28352.92|28356.46|28356.46|28356.46|28356.46|28352.92|28352.92|0
1652191610000|2022-05-10 14:06:50|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|0
1652191620000|2022-05-10 14:07:00|28357.06|28357.06|28357.06|28357.06|28357.06|28357.06|28357.06|28357.06|0
1652191630000|2022-05-10 14:07:10|28353.52|28353.52|28346.45|28346.45|28353.52|28353.52|28346.45|28346.45|0
1652191680000|2022-05-10 14:08:00|28342.92|28342.92|28334.65|28334.65|28342.92|28342.92|28334.65|28334.65|0
1652191690000|2022-05-10 14:08:10|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|0
1652191700000|2022-05-10 14:08:20|28324.04|28324.04|28319.91|28319.91|28327.58|28327.58|28319.91|28319.91|0
1652191710000|2022-05-10 14:08:30|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652191720000|2022-05-10 14:08:40|28305.77|28305.77|28302.23|28302.23|28305.77|28305.77|28301.82|28301.82|0
1652191730000|2022-05-10 14:08:50|28295.16|28295.16|28316.37|28316.37|28316.37|28316.37|28295.16|28295.16|0
1652191740000|2022-05-10 14:09:00|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652191750000|2022-05-10 14:09:10|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|0
1652191760000|2022-05-10 14:09:20|28305.77|28305.77|28305.77|28305.77|28309.3|28309.3|28305.77|28305.77|0
1652191770000|2022-05-10 14:09:30|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652191780000|2022-05-10 14:09:40|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.4|28298.4|0
1652191790000|2022-05-10 14:09:50|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|0
1652191800000|2022-05-10 14:10:00|28299.72|28299.72|28304.34|28304.34|28304.34|28304.34|28296.18|28296.18|0
1652191830000|2022-05-10 14:10:30|28314.94|28314.94|28307.87|28307.87|28314.94|28314.94|28307.87|28307.87|0
1652191840000|2022-05-10 14:10:40|28314.94|28314.94|28314.64|28314.64|28318.17|28318.17|28314.64|28314.64|0
1652191850000|2022-05-10 14:10:50|28311.1|28311.1|28300.2|28300.2|28311.1|28311.1|28300.2|28300.2|0
1652191860000|2022-05-10 14:11:00|28303.73|28303.73|28300.2|28300.2|28303.73|28303.73|28300.2|28300.2|0
1652191890000|2022-05-10 14:11:30|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|0
1652191900000|2022-05-10 14:11:40|28293.13|28293.13|28303.73|28303.73|28303.73|28303.73|28293.13|28293.13|0
1652191910000|2022-05-10 14:11:50|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|0
1652191920000|2022-05-10 14:12:00|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|0
1652191940000|2022-05-10 14:12:20|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|0
1652191960000|2022-05-10 14:12:40|28303.73|28303.73|28292.72|28292.72|28303.73|28303.73|28292.72|28292.72|0
1652191980000|2022-05-10 14:13:00|28299.79|28299.79|28288.88|28288.88|28299.79|28299.79|28288.88|28288.88|0
1652191990000|2022-05-10 14:13:10|28288.28|28288.28|28291.82|28291.82|28291.82|28291.82|28288.28|28288.28|0
1652192000000|2022-05-10 14:13:20|28292.12|28292.12|28295.65|28295.65|28295.65|28295.65|28292.12|28292.12|0
1652192010000|2022-05-10 14:13:30|28295.35|28295.35|28295.65|28295.65|28298.89|28298.89|28295.35|28295.35|0
1652192030000|2022-05-10 14:13:50|28292.12|28292.12|28295.65|28295.65|28295.65|28295.65|28292.12|28292.12|0
1652192040000|2022-05-10 14:14:00|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|0
1652192050000|2022-05-10 14:14:10|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|0
1652192060000|2022-05-10 14:14:20|28306.56|28306.56|28306.74|28306.74|28306.74|28306.74|28302.9|28302.9|0
1652192080000|2022-05-10 14:14:40|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|0
1652192100000|2022-05-10 14:15:00|28313.81|28313.81|28318.24|28318.24|28318.24|28318.24|28313.81|28313.81|0
1652192110000|2022-05-10 14:15:10|28321.78|28321.78|28325.31|28325.31|28325.31|28325.31|28318.24|28318.24|0
1652192120000|2022-05-10 14:15:20|28335.92|28335.92|28337.97|28337.97|28337.97|28337.97|28335.92|28335.92|0
1652192130000|2022-05-10 14:15:30|28338.21|28338.21|28330.32|28330.32|28339.03|28339.03|28330.32|28330.32|0
1652192140000|2022-05-10 14:15:40|28331.55|28331.55|28327.11|28327.11|28331.55|28331.55|28327.11|28327.11|0
1652192150000|2022-05-10 14:15:50|28327.41|28327.41|28324.29|28324.29|28327.41|28327.41|28323.47|28323.47|0
1652192160000|2022-05-10 14:16:00|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|0
1652192170000|2022-05-10 14:16:10|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|0
1652192180000|2022-05-10 14:16:20|28328|28328|28334.66|28334.66|28334.66|28334.66|28327.59|28327.59|0
1652192200000|2022-05-10 14:16:40|28338.2|28338.2|28330.83|28330.83|28338.2|28338.2|28330.83|28330.83|0
1652192210000|2022-05-10 14:16:50|28334.36|28334.36|28323.76|28323.76|28334.36|28334.36|28323.76|28323.76|0
1652192220000|2022-05-10 14:17:00|28320.22|28320.22|28319.92|28319.92|28320.22|28320.22|28319.92|28319.92|0
1652192230000|2022-05-10 14:17:10|28312.85|28312.85|28312.85|28312.85|28312.85|28312.85|28312.85|28312.85|0
1652192240000|2022-05-10 14:17:20|28313.15|28313.15|28313.15|28313.15|28313.15|28313.15|28313.15|28313.15|0
1652192250000|2022-05-10 14:17:30|28309.62|28309.62|28302.55|28302.55|28309.62|28309.62|28302.55|28302.55|0
1652192260000|2022-05-10 14:17:40|28301.32|28301.32|28304.85|28304.85|28304.85|28304.85|28301.32|28301.32|0
1652192280000|2022-05-10 14:18:00|28315.46|28315.46|28308.39|28308.39|28315.46|28315.46|28308.39|28308.39|0
1652192290000|2022-05-10 14:18:10|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|0
1652192300000|2022-05-10 14:18:20|28308.39|28308.39|28301.32|28301.32|28308.39|28308.39|28301.32|28301.32|0
1652192310000|2022-05-10 14:18:30|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|0
1652192320000|2022-05-10 14:18:40|28301.32|28301.32|28301.32|28301.32|28301.32|28301.32|28301.32|28301.32|0
1652192330000|2022-05-10 14:18:50|28302.14|28302.14|28306.08|28306.08|28306.08|28306.08|28302.14|28302.14|0
1652192360000|2022-05-10 14:19:20|28302.55|28302.55|28295.48|28295.48|28302.55|28302.55|28291.94|28291.94|0
1652192370000|2022-05-10 14:19:30|28294.88|28294.88|28294.88|28294.88|28294.88|28294.88|28294.88|28294.88|0
1652192390000|2022-05-10 14:19:50|28298.41|28298.41|28287.7|28287.7|28298.71|28298.71|28287.7|28287.7|0
1652192400000|2022-05-10 14:20:00|28284.16|28284.16|28280.63|28280.63|28284.16|28284.16|28280.63|28280.63|0
1652192410000|2022-05-10 14:20:10|28291.23|28291.23|28290.63|28290.63|28291.53|28291.53|28290.63|28290.63|0
1652192420000|2022-05-10 14:20:20|28290.33|28290.33|28290.82|28290.82|28290.82|28290.82|28290.33|28290.33|0
1652192430000|2022-05-10 14:20:30|28287.28|28287.28|28287.28|28287.28|28287.28|28287.28|28287.28|28287.28|0
1652192440000|2022-05-10 14:20:40|28294.35|28294.35|28297.89|28297.89|28297.89|28297.89|28294.35|28294.35|0
1652192450000|2022-05-10 14:20:50|28304.96|28304.96|28304.96|28304.96|28304.96|28304.96|28304.96|28304.96|0
1652192460000|2022-05-10 14:21:00|28308.49|28308.49|28312.33|28312.33|28312.33|28312.33|28308.49|28308.49|0
1652192470000|2022-05-10 14:21:10|28315.86|28315.86|28312.33|28312.33|28315.86|28315.86|28312.33|28312.33|0
1652192490000|2022-05-10 14:21:30|28311.92|28311.92|28308.38|28308.38|28311.92|28311.92|28308.38|28308.38|0
1652192500000|2022-05-10 14:21:40|28304.85|28304.85|28301.55|28301.55|28305.09|28305.09|28301.55|28301.55|0
1652192510000|2022-05-10 14:21:50|28301.43|28301.43|28301.43|28301.43|28301.43|28301.43|28301.43|28301.43|0
1652192520000|2022-05-10 14:22:00|28304.97|28304.97|28301.43|28301.43|28304.97|28304.97|28301.43|28301.43|0
1652192530000|2022-05-10 14:22:10|28301.84|28301.84|28301.54|28301.54|28301.84|28301.84|28301.54|28301.54|0
1652192540000|2022-05-10 14:22:20|28298.01|28298.01|28283.87|28283.87|28298.01|28298.01|28283.87|28283.87|0
1652192550000|2022-05-10 14:22:30|28287.4|28287.4|28287.4|28287.4|28287.4|28287.4|28287.4|28287.4|0
1652192560000|2022-05-10 14:22:40|28287.7|28287.7|28277.1|28277.1|28287.7|28287.7|28277.1|28277.1|0
1652192570000|2022-05-10 14:22:50|28273.56|28273.56|28273.56|28273.56|28273.56|28273.56|28273.56|28273.56|0
1652192580000|2022-05-10 14:23:00|28270.03|28270.03|28257.7|28257.7|28270.03|28270.03|28257.7|28257.7|0
1652192590000|2022-05-10 14:23:10|28261.24|28261.24|28264.36|28264.36|28264.36|28264.36|28260.83|28260.83|0
1652192610000|2022-05-10 14:23:30|28264.77|28264.77|28261.24|28261.24|28264.77|28264.77|28261.24|28261.24|0
1652192620000|2022-05-10 14:23:40|28257.7|28257.7|28261.24|28261.24|28261.24|28261.24|28257.7|28257.7|0
1652192630000|2022-05-10 14:23:50|28264.77|28264.77|28261.24|28261.24|28264.77|28264.77|28261.24|28261.24|0
1652192640000|2022-05-10 14:24:00|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|0
1652192650000|2022-05-10 14:24:10|28268.61|28268.61|28268.61|28268.61|28268.61|28268.61|28268.61|28268.61|0
1652192700000|2022-05-10 14:25:00|28265.07|28265.07|28258|28258|28265.07|28265.07|28258|28258|0
1652192710000|2022-05-10 14:25:10|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|0
1652192720000|2022-05-10 14:25:20|28258|28258|28265.07|28265.07|28265.07|28265.07|28258|28258|0
1652192740000|2022-05-10 14:25:40|28268.61|28268.61|28261.54|28261.54|28268.61|28268.61|28261.54|28261.54|0
1652192780000|2022-05-10 14:26:20|28258|28258|28247.4|28247.4|28258|28258|28247.4|28247.4|0
1652192790000|2022-05-10 14:26:30|28243.86|28243.86|28243.26|28243.26|28243.86|28243.86|28243.26|28243.26|0
1652192800000|2022-05-10 14:26:40|28239.73|28239.73|28240.03|28240.03|28240.03|28240.03|28236.19|28236.19|0
1652192830000|2022-05-10 14:27:10|28239.62|28239.62|28239.62|28239.62|28239.62|28239.62|28239.62|28239.62|0
1652192840000|2022-05-10 14:27:20|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|0
1652192850000|2022-05-10 14:27:30|28239.91|28239.91|28225.9|28225.9|28239.91|28239.91|28225.9|28225.9|0
1652192860000|2022-05-10 14:27:40|28218.83|28218.83|28215.29|28215.29|28218.83|28218.83|28215.29|28215.29|0
1652192870000|2022-05-10 14:27:50|28218.83|28218.83|28218.83|28218.83|28218.83|28218.83|28218.83|28218.83|0
1652192880000|2022-05-10 14:28:00|28215.29|28215.29|28214.28|28214.28|28218.83|28218.83|28214.28|28214.28|0
1652192890000|2022-05-10 14:28:10|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|0
1652192900000|2022-05-10 14:28:20|28211.16|28211.16|28214.69|28214.69|28214.69|28214.69|28211.16|28211.16|0
1652192910000|2022-05-10 14:28:30|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|0
1652192920000|2022-05-10 14:28:40|28200.55|28200.55|28197.02|28197.02|28200.55|28200.55|28189.95|28189.95|0
1652192930000|2022-05-10 14:28:50|28196.72|28196.72|28193.18|28193.18|28196.72|28196.72|28193.18|28193.18|0
1652192960000|2022-05-10 14:29:20|28193.48|28193.48|28191.15|28191.15|28193.48|28193.48|28189.95|28189.95|0
1652192970000|2022-05-10 14:29:30|28194.68|28194.68|28180.54|28180.54|28194.68|28194.68|28180.54|28180.54|0
1652192980000|2022-05-10 14:29:40|28179.72|28179.72|28169.53|28169.53|28179.72|28179.72|28169.12|28169.12|0
1652193000000|2022-05-10 14:30:00|28183.67|28183.67|28183.67|28183.67|28183.67|28183.67|28183.67|28183.67|0
1652193010000|2022-05-10 14:30:10|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|0
1652193020000|2022-05-10 14:30:20|28180.13|28180.13|28173.06|28173.06|28180.13|28180.13|28173.06|28173.06|0
1652193030000|2022-05-10 14:30:30|28176.6|28176.6|28183.37|28183.37|28183.37|28183.37|28176.6|28176.6|0
1652193050000|2022-05-10 14:30:50|28190.44|28190.44|28191.97|28191.97|28191.97|28191.97|28190.44|28190.44|0
1652193060000|2022-05-10 14:31:00|28195.5|28195.5|28203.28|28203.28|28203.28|28203.28|28195.5|28195.5|0
1652193070000|2022-05-10 14:31:10|28196.21|28196.21|28199.75|28199.75|28199.75|28199.75|28196.21|28196.21|0
1652193090000|2022-05-10 14:31:30|28200.05|28200.05|28203.58|28203.58|28210.65|28210.65|28200.05|28200.05|0
1652193100000|2022-05-10 14:31:40|28207.12|28207.12|28210.65|28210.65|28210.65|28210.65|28207.12|28207.12|0
1652193110000|2022-05-10 14:31:50|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|0
1652193120000|2022-05-10 14:32:00|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|0
1652193130000|2022-05-10 14:32:10|28210.59|28210.59|28210.59|28210.59|28210.59|28210.59|28210.59|28210.59|0
1652193140000|2022-05-10 14:32:20|28217.66|28217.66|28221.2|28221.2|28224.73|28224.73|28217.66|28217.66|0
1652193160000|2022-05-10 14:32:40|28242.41|28242.41|28235.34|28235.34|28242.41|28242.41|28235.34|28235.34|0
1652193180000|2022-05-10 14:33:00|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|0
1652193190000|2022-05-10 14:33:10|28232.62|28232.62|28222.02|28222.02|28232.62|28232.62|28222.02|28222.02|0
1652193210000|2022-05-10 14:33:30|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|0
1652193220000|2022-05-10 14:33:40|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|0
1652193230000|2022-05-10 14:33:50|28215.01|28215.01|28207.64|28207.64|28215.01|28215.01|28207.64|28207.64|0
1652193240000|2022-05-10 14:34:00|28207.23|28207.23|28200.16|28200.16|28207.23|28207.23|28196.62|28196.62|0
1652193250000|2022-05-10 14:34:10|28207.23|28207.23|28200.16|28200.16|28207.23|28207.23|28200.16|28200.16|0
1652193260000|2022-05-10 14:34:20|28193.09|28193.09|28193.09|28193.09|28193.09|28193.09|28193.09|28193.09|0
1652193270000|2022-05-10 14:34:30|28189.55|28189.55|28196.62|28196.62|28196.62|28196.62|28189.55|28189.55|0
1652193290000|2022-05-10 14:34:50|28203.69|28203.69|28204.51|28204.51|28204.51|28204.51|28203.69|28203.69|0
1652193300000|2022-05-10 14:35:00|28204.81|28204.81|28201.39|28201.39|28205.22|28205.22|28201.39|28201.39|0
1652193320000|2022-05-10 14:35:20|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|0
1652193350000|2022-05-10 14:35:50|28201.39|28201.39|28193.5|28193.5|28201.39|28201.39|28193.5|28193.5|0
1652193370000|2022-05-10 14:36:10|28193.91|28193.91|28186.84|28186.84|28193.91|28193.91|28186.84|28186.84|0
1652193380000|2022-05-10 14:36:20|28179.77|28179.77|28179.77|28179.77|28179.77|28179.77|28179.77|28179.77|0
1652193390000|2022-05-10 14:36:30|28179.47|28179.47|28175.93|28175.93|28179.47|28179.47|28175.93|28175.93|0
1652193410000|2022-05-10 14:36:50|28172.4|28172.4|28183|28183|28183|28183|28172.4|28172.4|0
1652193420000|2022-05-10 14:37:00|28186.54|28186.54|28190.67|28190.67|28190.67|28190.67|28186.54|28186.54|0
1652193430000|2022-05-10 14:37:10|28187.14|28187.14|28190.37|28190.37|28190.67|28190.67|28187.14|28187.14|0
1652193450000|2022-05-10 14:37:30|28179.77|28179.77|28183.3|28183.3|28183.3|28183.3|28179.77|28179.77|0
1652193460000|2022-05-10 14:37:40|28183.6|28183.6|28173|28173|28183.6|28183.6|28173|28173|0
1652193470000|2022-05-10 14:37:50|28176.53|28176.53|28180.07|28180.07|28180.07|28180.07|28176.53|28176.53|0
1652193490000|2022-05-10 14:38:10|28176.53|28176.53|28173|28173|28176.53|28176.53|28173|28173|0
1652193500000|2022-05-10 14:38:20|28176.53|28176.53|28176.53|28176.53|28176.53|28176.53|28176.53|28176.53|0
1652193510000|2022-05-10 14:38:30|28183.6|28183.6|28183.6|28183.6|28183.6|28183.6|28180.07|28180.07|0
1652193520000|2022-05-10 14:38:40|28180.07|28180.07|28180.07|28180.07|28180.07|28180.07|28180.07|28180.07|0
1652193530000|2022-05-10 14:38:50|28179.77|28179.77|28176.23|28176.23|28179.77|28179.77|28176.23|28176.23|0
1652193540000|2022-05-10 14:39:00|28179.77|28179.77|28175.82|28175.82|28179.77|28179.77|28172.29|28172.29|0
1652193550000|2022-05-10 14:39:10|28176.12|28176.12|28179.96|28179.96|28179.96|28179.96|28176.12|28176.12|0
1652193560000|2022-05-10 14:39:20|28183.49|28183.49|28176.42|28176.42|28183.49|28183.49|28176.42|28176.42|0
1652193590000|2022-05-10 14:39:50|28172.89|28172.89|28172.65|28172.65|28176.18|28176.18|28172.65|28172.65|0
1652193600000|2022-05-10 14:40:00|28169.11|28169.11|28165.21|28165.21|28169.11|28169.11|28165.21|28165.21|0
1652193610000|2022-05-10 14:40:10|28168.75|28168.75|28172.28|28172.28|28172.28|28172.28|28168.75|28168.75|0
1652193620000|2022-05-10 14:40:20|28171.98|28171.98|28171.16|28171.16|28171.98|28171.98|28171.16|28171.16|0
1652193650000|2022-05-10 14:40:50|28170.86|28170.86|28170.86|28170.86|28170.86|28170.86|28170.86|28170.86|0
1652193660000|2022-05-10 14:41:00|28163.79|28163.79|28160.56|28160.56|28163.79|28163.79|28160.26|28160.26|0
1652193670000|2022-05-10 14:41:10|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|0
1652193680000|2022-05-10 14:41:20|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|0
1652193690000|2022-05-10 14:41:30|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|0
1652193700000|2022-05-10 14:41:40|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|0
1652193720000|2022-05-10 14:42:00|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28153.49|28153.49|0
1652193730000|2022-05-10 14:42:10|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|0
1652193740000|2022-05-10 14:42:20|28155.9|28155.9|28156.31|28156.31|28156.31|28156.31|28155.49|28155.49|0
1652193750000|2022-05-10 14:42:30|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|0
1652193760000|2022-05-10 14:42:40|28153.08|28153.08|28146.01|28146.01|28153.08|28153.08|28146.01|28146.01|0
1652193770000|2022-05-10 14:42:50|28142.48|28142.48|28138.94|28138.94|28142.48|28142.48|28138.94|28138.94|0
1652193780000|2022-05-10 14:43:00|28138.64|28138.64|28138.64|28138.64|28138.64|28138.64|28138.64|28138.64|0
1652193790000|2022-05-10 14:43:10|28135.1|28135.1|28128.04|28128.04|28135.1|28135.1|28128.04|28128.04|0
1652193800000|2022-05-10 14:43:20|28127.91|28127.91|28131.21|28131.21|28131.21|28131.21|28127.67|28127.67|0
1652193810000|2022-05-10 14:43:30|28134.74|28134.74|28138.28|28138.28|28138.28|28138.28|28134.74|28134.74|0
1652193820000|2022-05-10 14:43:40|28141.81|28141.81|28145.35|28145.35|28145.35|28145.35|28141.81|28141.81|0
1652193830000|2022-05-10 14:43:50|28152.42|28152.42|28153.08|28153.08|28153.38|28153.38|28152.42|28152.42|0
1652193860000|2022-05-10 14:44:20|28149.54|28149.54|28149.24|28149.24|28149.54|28149.54|28149.24|28149.24|0
1652193880000|2022-05-10 14:44:40|28152.78|28152.78|28152.37|28152.37|28152.78|28152.78|28152.37|28152.37|0
1652193890000|2022-05-10 14:44:50|28155.9|28155.9|28155.9|28155.9|28155.9|28155.9|28155.9|28155.9|0
1652193900000|2022-05-10 14:45:00|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|0
1652193910000|2022-05-10 14:45:10|28148.83|28148.83|28148.83|28148.83|28148.83|28148.83|28148.53|28148.53|0
1652193920000|2022-05-10 14:45:20|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|0
1652193930000|2022-05-10 14:45:30|28148.83|28148.83|28145.3|28145.3|28148.83|28148.83|28145.3|28145.3|0
1652193950000|2022-05-10 14:45:50|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|0
1652193960000|2022-05-10 14:46:00|28142.17|28142.17|28139.05|28139.05|28142.58|28142.58|28139.05|28139.05|0
1652193970000|2022-05-10 14:46:10|28135.51|28135.51|28135.21|28135.21|28135.51|28135.51|28135.21|28135.21|0
1652193980000|2022-05-10 14:46:20|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|0
1652193990000|2022-05-10 14:46:30|28131.38|28131.38|28120.29|28120.29|28131.38|28131.38|28120.29|28120.29|0
1652194000000|2022-05-10 14:46:40|28123.83|28123.83|28123.83|28123.83|28123.83|28123.83|28123.83|28123.83|0
1652194010000|2022-05-10 14:46:50|28120.29|28120.29|28123.83|28123.83|28123.83|28123.83|28120.29|28120.29|0
1652194020000|2022-05-10 14:47:00|28127.36|28127.36|28134.43|28134.43|28137.96|28137.96|28127.36|28127.36|0
1652194040000|2022-05-10 14:47:20|28134.31|28134.31|28126.83|28126.83|28134.31|28134.31|28126.83|28126.83|0
1652194050000|2022-05-10 14:47:30|28123.29|28123.29|28123.29|28123.29|28123.29|28123.29|28123.29|28123.29|0
1652194060000|2022-05-10 14:47:40|28122.69|28122.69|28125.52|28125.52|28125.52|28125.52|28119.16|28119.16|0
1652194070000|2022-05-10 14:47:50|28121.98|28121.98|28117.55|28117.55|28121.98|28121.98|28117.55|28117.55|0
1652194080000|2022-05-10 14:48:00|28118.15|28118.15|28118.56|28118.56|28118.56|28118.56|28118.15|28118.15|0
1652194090000|2022-05-10 14:48:10|28118.26|28118.26|28118.26|28118.26|28118.26|28118.26|28118.26|28118.26|0
1652194120000|2022-05-10 14:48:40|28118.56|28118.56|28107.95|28107.95|28118.56|28118.56|28107.95|28107.95|0
1652194130000|2022-05-10 14:48:50|28104.42|28104.42|28103.82|28103.82|28104.42|28104.42|28103.82|28103.82|0
1652194140000|2022-05-10 14:49:00|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|0
1652194150000|2022-05-10 14:49:10|28096.75|28096.75|28100.28|28100.28|28103.82|28103.82|28096.75|28096.75|0
1652194160000|2022-05-10 14:49:20|28107.35|28107.35|28103.82|28103.82|28107.35|28107.35|28103.82|28103.82|0
1652194170000|2022-05-10 14:49:30|28107.35|28107.35|28111.19|28111.19|28111.19|28111.19|28107.35|28107.35|0
1652194190000|2022-05-10 14:49:50|28114.72|28114.72|28111.19|28111.19|28114.72|28114.72|28111.19|28111.19|0
1652194200000|2022-05-10 14:50:00|28110.89|28110.89|28106.94|28106.94|28110.89|28110.89|28106.94|28106.94|0
1652194210000|2022-05-10 14:50:10|28110.48|28110.48|28106.94|28106.94|28110.48|28110.48|28106.94|28106.94|0
1652194220000|2022-05-10 14:50:20|28110.48|28110.48|28110.18|28110.18|28110.48|28110.48|28110.18|28110.18|0
1652194240000|2022-05-10 14:50:40|28106.64|28106.64|28113.71|28113.71|28113.71|28113.71|28106.64|28106.64|0
1652194250000|2022-05-10 14:50:50|28117.25|28117.25|28124.32|28124.32|28124.32|28124.32|28117.25|28117.25|0
1652194260000|2022-05-10 14:51:00|28120.78|28120.78|28124.73|28124.73|28124.73|28124.73|28120.78|28120.78|0
1652194270000|2022-05-10 14:51:10|28121.19|28121.19|28124.73|28124.73|28124.73|28124.73|28121.19|28121.19|0
1652194280000|2022-05-10 14:51:20|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|0
1652194290000|2022-05-10 14:51:30|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|0
1652194300000|2022-05-10 14:51:40|28135.33|28135.33|28156.54|28156.54|28156.54|28156.54|28135.33|28135.33|0
1652194310000|2022-05-10 14:51:50|28156.84|28156.84|28166.42|28166.42|28166.42|28166.42|28156.84|28156.84|0
1652194320000|2022-05-10 14:52:00|28169.96|28169.96|28169.96|28169.96|28169.96|28169.96|28169.96|28169.96|0
1652194330000|2022-05-10 14:52:10|28169.36|28169.36|28172.29|28172.29|28172.29|28172.29|28168.76|28168.76|0
1652194340000|2022-05-10 14:52:20|28175.83|28175.83|28176.13|28176.13|28176.13|28176.13|28175.83|28175.83|0
1652194360000|2022-05-10 14:52:40|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|0
1652194370000|2022-05-10 14:52:50|28172.59|28172.59|28176.13|28176.13|28179.66|28179.66|28172.59|28172.59|0
1652194380000|2022-05-10 14:53:00|28172.59|28172.59|28169.06|28169.06|28172.59|28172.59|28169.06|28169.06|0
1652194390000|2022-05-10 14:53:10|28172.59|28172.59|28190.27|28190.27|28190.27|28190.27|28172.59|28172.59|0
1652194400000|2022-05-10 14:53:20|28193.8|28193.8|28193.8|28193.8|28197.34|28197.34|28193.8|28193.8|0
1652194410000|2022-05-10 14:53:30|28193.5|28193.5|28193.8|28193.8|28193.8|28193.8|28193.5|28193.5|0
1652194440000|2022-05-10 14:54:00|28197.34|28197.34|28197.34|28197.34|28197.34|28197.34|28197.34|28197.34|0
1652194450000|2022-05-10 14:54:10|28200.87|28200.87|28204.41|28204.41|28204.41|28204.41|28200.87|28200.87|0
1652194470000|2022-05-10 14:54:30|28211.48|28211.48|28210.66|28210.66|28215.01|28215.01|28210.66|28210.66|0
1652194480000|2022-05-10 14:54:40|28207.12|28207.12|28213.89|28213.89|28214.19|28214.19|28206.82|28206.82|0
1652194500000|2022-05-10 14:55:00|28210.36|28210.36|28210.36|28210.36|28210.36|28210.36|28210.36|28210.36|0
1652194520000|2022-05-10 14:55:20|28210.11|28210.11|28210.11|28210.11|28210.11|28210.11|28210.11|28210.11|0
1652194530000|2022-05-10 14:55:30|28209.99|28209.99|28209.99|28209.99|28213.53|28213.53|28209.99|28209.99|0
1652194550000|2022-05-10 14:55:50|28213.53|28213.53|28213.53|28213.53|28213.53|28213.53|28213.53|28213.53|0
1652194570000|2022-05-10 14:56:10|28217.06|28217.06|28217.18|28217.18|28217.18|28217.18|28217.06|28217.06|0
1652194580000|2022-05-10 14:56:20|28213.65|28213.65|28212.83|28212.83|28213.65|28213.65|28212.83|28212.83|0
1652194590000|2022-05-10 14:56:30|28205.76|28205.76|28205.46|28205.46|28205.76|28205.76|28205.46|28205.46|0
1652194600000|2022-05-10 14:56:40|28201.92|28201.92|28198.39|28198.39|28201.92|28201.92|28198.39|28198.39|0
1652194610000|2022-05-10 14:56:50|28194.85|28194.85|28194.85|28194.85|28194.85|28194.85|28194.85|28194.85|0
1652194620000|2022-05-10 14:57:00|28194.55|28194.55|28193.95|28193.95|28194.55|28194.55|28193.95|28193.95|0
1652194630000|2022-05-10 14:57:10|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|0
1652194650000|2022-05-10 14:57:30|28186.88|28186.88|28186.06|28186.06|28186.88|28186.88|28186.06|28186.06|0
1652194670000|2022-05-10 14:57:50|28182.53|28182.53|28178.99|28178.99|28182.53|28182.53|28178.99|28178.99|0
1652194680000|2022-05-10 14:58:00|28182.53|28182.53|28175.46|28175.46|28182.53|28182.53|28175.46|28175.46|0
1652194690000|2022-05-10 14:58:10|28178.99|28178.99|28182.53|28182.53|28182.53|28182.53|28178.99|28178.99|0
1652194710000|2022-05-10 14:58:30|28182.94|28182.94|28186.77|28186.77|28186.77|28186.77|28182.94|28182.94|0
1652194720000|2022-05-10 14:58:40|28190.31|28190.31|28190.31|28190.31|28190.31|28190.31|28190.31|28190.31|0
1652194730000|2022-05-10 14:58:50|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|0
1652194740000|2022-05-10 14:59:00|28197.08|28197.08|28196.78|28196.78|28197.08|28197.08|28196.78|28196.78|0
1652194750000|2022-05-10 14:59:10|28193.24|28193.24|28185.23|28185.23|28193.24|28193.24|28185.23|28185.23|0
1652194770000|2022-05-10 14:59:30|28174.63|28174.63|28170.49|28170.49|28174.63|28174.63|28170.49|28170.49|0
1652194780000|2022-05-10 14:59:40|28170.79|28170.79|28171.61|28171.61|28171.61|28171.61|28170.79|28170.79|0
1652194790000|2022-05-10 14:59:50|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|0
1652194800000|2022-05-10 15:00:00|28168.49|28168.49|28168.49|28168.49|28168.49|28168.49|28168.49|28168.49|0
1652194810000|2022-05-10 15:00:10|28169.09|28169.09|28165.85|28165.85|28169.39|28169.39|28165.85|28165.85|0
1652194820000|2022-05-10 15:00:20|28162.32|28162.32|28158.78|28158.78|28162.32|28162.32|28158.78|28158.78|0
1652194830000|2022-05-10 15:00:30|28155.25|28155.25|28165.55|28165.55|28165.85|28165.85|28155.25|28155.25|0
1652194840000|2022-05-10 15:00:40|28162.02|28162.02|28172.62|28172.62|28172.62|28172.62|28162.02|28162.02|0
1652194850000|2022-05-10 15:00:50|28179.69|28179.69|28172.21|28172.21|28179.69|28179.69|28172.21|28172.21|0
1652194860000|2022-05-10 15:01:00|28168.68|28168.68|28169.09|28169.09|28169.09|28169.09|28165.14|28165.14|0
1652194870000|2022-05-10 15:01:10|28172.62|28172.62|28179.69|28179.69|28179.69|28179.69|28172.62|28172.62|0
1652194890000|2022-05-10 15:01:30|28183.23|28183.23|28186.76|28186.76|28186.76|28186.76|28179.69|28179.69|0
1652194900000|2022-05-10 15:01:40|28190.3|28190.3|28190.3|28190.3|28190.3|28190.3|28190.3|28190.3|0
1652194910000|2022-05-10 15:01:50|28186.76|28186.76|28186.76|28186.76|28190.3|28190.3|28186.76|28186.76|0
1652194920000|2022-05-10 15:02:00|28183.23|28183.23|28183.23|28183.23|28183.23|28183.23|28183.23|28183.23|0
1652194930000|2022-05-10 15:02:10|28179.69|28179.69|28176.16|28176.16|28179.69|28179.69|28176.16|28176.16|0
1652194940000|2022-05-10 15:02:20|28175.75|28175.75|28193.72|28193.72|28193.72|28193.72|28175.75|28175.75|0
1652194950000|2022-05-10 15:02:30|28194.13|28194.13|28198.49|28198.49|28198.49|28198.49|28190.6|28190.6|0
1652194960000|2022-05-10 15:02:40|28202.02|28202.02|28198.49|28198.49|28202.02|28202.02|28198.49|28198.49|0
1652194970000|2022-05-10 15:02:50|28202.02|28202.02|28198.9|28198.9|28202.43|28202.43|28198.9|28198.9|0
1652194980000|2022-05-10 15:03:00|28195.36|28195.36|28198.3|28198.3|28198.9|28198.9|28195.36|28195.36|0
1652194990000|2022-05-10 15:03:10|28198.6|28198.6|28202.13|28202.13|28202.13|28202.13|28198.6|28198.6|0
1652195000000|2022-05-10 15:03:20|28201.83|28201.83|28194.76|28194.76|28201.83|28201.83|28194.76|28194.76|0
1652195010000|2022-05-10 15:03:30|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|0
1652195020000|2022-05-10 15:03:40|28191.35|28191.35|28184.28|28184.28|28191.35|28191.35|28184.28|28184.28|0
1652195030000|2022-05-10 15:03:50|28183.98|28183.98|28180.44|28180.44|28183.98|28183.98|28180.14|28180.14|0
1652195040000|2022-05-10 15:04:00|28180.03|28180.03|28176.09|28176.09|28180.03|28180.03|28176.09|28176.09|0
1652195050000|2022-05-10 15:04:10|28179.62|28179.62|28172.55|28172.55|28179.62|28179.62|28172.55|28172.55|0
1652195060000|2022-05-10 15:04:20|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|0
1652195070000|2022-05-10 15:04:30|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|0
1652195080000|2022-05-10 15:04:40|28165.18|28165.18|28165.18|28165.18|28165.18|28165.18|28165.18|28165.18|0
1652195090000|2022-05-10 15:04:50|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|0
1652195110000|2022-05-10 15:05:10|28168.12|28168.12|28164.88|28164.88|28168.12|28168.12|28164.58|28164.58|0
1652195120000|2022-05-10 15:05:20|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|0
1652195130000|2022-05-10 15:05:30|28164.58|28164.58|28149.84|28149.84|28164.58|28164.58|28149.84|28149.84|0
1652195140000|2022-05-10 15:05:40|28146.3|28146.3|28145.4|28145.4|28153.37|28153.37|28145.4|28145.4|0
1652195150000|2022-05-10 15:05:50|28141.87|28141.87|28138.33|28138.33|28141.87|28141.87|28138.33|28138.33|0
1652195160000|2022-05-10 15:06:00|28138.93|28138.93|28138.33|28138.33|28138.93|28138.93|28138.33|28138.33|0
1652195190000|2022-05-10 15:06:30|28138.03|28138.03|28141.57|28141.57|28145.1|28145.1|28138.03|28138.03|0
1652195210000|2022-05-10 15:06:50|28138.03|28138.03|28130.96|28130.96|28138.03|28138.03|28130.96|28130.96|0
1652195220000|2022-05-10 15:07:00|28134.5|28134.5|28130.96|28130.96|28134.5|28134.5|28130.96|28130.96|0
1652195240000|2022-05-10 15:07:20|28127.43|28127.43|28116.52|28116.52|28127.43|28127.43|28116.52|28116.52|0
1652195250000|2022-05-10 15:07:30|28116.22|28116.22|28119.75|28119.75|28119.75|28119.75|28116.22|28116.22|0
1652195260000|2022-05-10 15:07:40|28120.16|28120.16|28121.39|28121.39|28121.39|28121.39|28120.16|28120.16|0
1652195270000|2022-05-10 15:07:50|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.04|28117.04|0
1652195280000|2022-05-10 15:08:00|28114.32|28114.32|28135.83|28135.83|28135.83|28135.83|28114.32|28114.32|0
1652195290000|2022-05-10 15:08:10|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|0
1652195300000|2022-05-10 15:08:20|28135.83|28135.83|28139.37|28139.37|28139.37|28139.37|28135.83|28135.83|0
1652195310000|2022-05-10 15:08:30|28138.55|28138.55|28132.08|28132.08|28138.55|28138.55|28131.48|28131.48|0
1652195320000|2022-05-10 15:08:40|28135.62|28135.62|28139.15|28139.15|28142.69|28142.69|28135.62|28135.62|0
1652195340000|2022-05-10 15:09:00|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|0
1652195350000|2022-05-10 15:09:10|28128.55|28128.55|28128.55|28128.55|28128.55|28128.55|28128.55|28128.55|0
1652195360000|2022-05-10 15:09:20|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|0
1652195370000|2022-05-10 15:09:30|28135.62|28135.62|28139.15|28139.15|28139.15|28139.15|28135.62|28135.62|0
1652195380000|2022-05-10 15:09:40|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|0
1652195400000|2022-05-10 15:10:00|28135.62|28135.62|28138.33|28138.33|28139.15|28139.15|28135.62|28135.62|0
1652195410000|2022-05-10 15:10:10|28134.8|28134.8|28131.26|28131.26|28134.8|28134.8|28131.26|28131.26|0
1652195420000|2022-05-10 15:10:20|28127.73|28127.73|28127.43|28127.43|28127.73|28127.73|28123.89|28123.89|0
1652195430000|2022-05-10 15:10:30|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|0
1652195440000|2022-05-10 15:10:40|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|0
1652195450000|2022-05-10 15:10:50|28127.43|28127.43|28128.33|28128.33|28135.4|28135.4|28127.43|28127.43|0
1652195460000|2022-05-10 15:11:00|28124.79|28124.79|28124.79|28124.79|28124.79|28124.79|28121.26|28121.26|0
1652195470000|2022-05-10 15:11:10|28128.33|28128.33|28131.86|28131.86|28131.86|28131.86|28128.33|28128.33|0
1652195480000|2022-05-10 15:11:20|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|0
1652195490000|2022-05-10 15:11:30|28131.86|28131.86|28135.4|28135.4|28135.4|28135.4|28131.86|28131.86|0
1652195500000|2022-05-10 15:11:40|28135.81|28135.81|28136.22|28136.22|28136.22|28136.22|28135.81|28135.81|0
1652195510000|2022-05-10 15:11:50|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|28129.15|28129.15|0
1652195520000|2022-05-10 15:12:00|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|0
1652195530000|2022-05-10 15:12:10|28125.61|28125.61|28125.91|28125.91|28125.91|28125.91|28125.61|28125.61|0
1652195550000|2022-05-10 15:12:30|28122.38|28122.38|28118.84|28118.84|28122.38|28122.38|28118.84|28118.84|0
1652195570000|2022-05-10 15:12:50|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|0
1652195590000|2022-05-10 15:13:10|28118.84|28118.84|28126.81|28126.81|28126.81|28126.81|28118.84|28118.84|0
1652195600000|2022-05-10 15:13:20|28123.28|28123.28|28123.28|28123.28|28123.28|28123.28|28123.28|28123.28|0
1652195610000|2022-05-10 15:13:30|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|0
1652195620000|2022-05-10 15:13:40|28123.88|28123.88|28123.28|28123.28|28126.81|28126.81|28123.28|28123.28|0
1652195630000|2022-05-10 15:13:50|28119.74|28119.74|28118.51|28118.51|28119.74|28119.74|28118.51|28118.51|0
1652195640000|2022-05-10 15:14:00|28114.98|28114.98|28111.44|28111.44|28114.98|28114.98|28111.44|28111.44|0
1652195650000|2022-05-10 15:14:10|28107.91|28107.91|28107.91|28107.91|28107.91|28107.91|28107.91|28107.91|0
1652195660000|2022-05-10 15:14:20|28111.44|28111.44|28111.74|28111.74|28111.74|28111.74|28111.44|28111.44|0
1652195670000|2022-05-10 15:14:30|28111.44|28111.44|28104.01|28104.01|28111.44|28111.44|28104.01|28104.01|0
1652195690000|2022-05-10 15:14:50|28103.19|28103.19|28099.66|28099.66|28103.19|28103.19|28099.66|28099.66|0
1652195700000|2022-05-10 15:15:00|28103.19|28103.19|28114.21|28114.21|28114.21|28114.21|28103.19|28103.19|0
1652195710000|2022-05-10 15:15:10|28107.14|28107.14|28103.6|28103.6|28107.14|28107.14|28103.6|28103.6|0
1652195720000|2022-05-10 15:15:20|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|28099.77|28099.77|0
1652195740000|2022-05-10 15:15:40|28099.77|28099.77|28099.47|28099.47|28099.77|28099.77|28095.93|28095.93|0
1652195750000|2022-05-10 15:15:50|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28092.4|28092.4|0
1652195770000|2022-05-10 15:16:10|28099.47|28099.47|28095.93|28095.93|28099.47|28099.47|28092.4|28092.4|0
1652195780000|2022-05-10 15:16:20|28092.4|28092.4|28092.03|28092.03|28092.4|28092.4|28092.03|28092.03|0
1652195790000|2022-05-10 15:16:30|28091.73|28091.73|28091.73|28091.73|28091.73|28091.73|28091.73|28091.73|0
1652195800000|2022-05-10 15:16:40|28095.27|28095.27|28098.8|28098.8|28098.8|28098.8|28095.27|28095.27|0
1652195810000|2022-05-10 15:16:50|28099.1|28099.1|28113.54|28113.54|28113.54|28113.54|28099.1|28099.1|0
1652195820000|2022-05-10 15:17:00|28120.61|28120.61|28128.39|28128.39|28131.93|28131.93|28120.61|28120.61|0
1652195830000|2022-05-10 15:17:10|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|0
1652195840000|2022-05-10 15:17:20|28117.49|28117.49|28121.02|28121.02|28121.02|28121.02|28117.49|28117.49|0
1652195850000|2022-05-10 15:17:30|28131.63|28131.63|28124.56|28124.56|28131.63|28131.63|28124.56|28124.56|0
1652195860000|2022-05-10 15:17:40|28124.15|28124.15|28124.56|28124.56|28124.56|28124.56|28124.15|28124.15|0
1652195870000|2022-05-10 15:17:50|28124.97|28124.97|28117.6|28117.6|28124.97|28124.97|28114.06|28114.06|0
1652195880000|2022-05-10 15:18:00|28128.2|28128.2|28128.2|28128.2|28128.2|28128.2|28128.2|28128.2|0
1652195890000|2022-05-10 15:18:10|28128.5|28128.5|28124.97|28124.97|28128.5|28128.5|28124.97|28124.97|0
1652195900000|2022-05-10 15:18:20|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|0
1652195910000|2022-05-10 15:18:30|28124.97|28124.97|28125.27|28125.27|28125.27|28125.27|28124.97|28124.97|0
1652195920000|2022-05-10 15:18:40|28132.34|28132.34|28146.48|28146.48|28146.48|28146.48|28132.34|28132.34|0
1652195930000|2022-05-10 15:18:50|28150.01|28150.01|28157.08|28157.08|28157.08|28157.08|28150.01|28150.01|0
1652195940000|2022-05-10 15:19:00|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|0
1652195970000|2022-05-10 15:19:30|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|0
1652195980000|2022-05-10 15:19:40|28160.62|28160.62|28157.08|28157.08|28160.62|28160.62|28157.08|28157.08|0
1652195990000|2022-05-10 15:19:50|28157.38|28157.38|28160.92|28160.92|28160.92|28160.92|28157.38|28157.38|0
1652196000000|2022-05-10 15:20:00|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|0
1652196010000|2022-05-10 15:20:10|28160.92|28160.92|28165.05|28165.05|28165.05|28165.05|28160.92|28160.92|0
1652196020000|2022-05-10 15:20:20|28165.46|28165.46|28164.86|28164.86|28172.53|28172.53|28164.86|28164.86|0
1652196030000|2022-05-10 15:20:30|28164.04|28164.04|28157.79|28157.79|28164.86|28164.86|28157.79|28157.79|0
1652196040000|2022-05-10 15:20:40|28164.86|28164.86|28164.86|28164.86|28164.86|28164.86|28164.86|28164.86|0
1652196060000|2022-05-10 15:21:00|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|0
1652196070000|2022-05-10 15:21:10|28168.4|28168.4|28168.4|28168.4|28168.4|28168.4|28168.4|28168.4|0
1652196080000|2022-05-10 15:21:20|28167.99|28167.99|28178.48|28178.48|28178.48|28178.48|28167.58|28167.58|0
1652196090000|2022-05-10 15:21:30|28174.95|28174.95|28182.02|28182.02|28182.02|28182.02|28174.95|28174.95|0
1652196110000|2022-05-10 15:21:50|28182.32|28182.32|28182.32|28182.32|28182.32|28182.32|28182.32|28182.32|0
1652196120000|2022-05-10 15:22:00|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|0
1652196140000|2022-05-10 15:22:20|28182.32|28182.32|28185.85|28185.85|28185.85|28185.85|28182.32|28182.32|0
1652196150000|2022-05-10 15:22:30|28179.19|28179.19|28175.66|28175.66|28179.19|28179.19|28175.66|28175.66|0
1652196160000|2022-05-10 15:22:40|28182.73|28182.73|28179.19|28179.19|28182.73|28182.73|28179.19|28179.19|0
1652196180000|2022-05-10 15:23:00|28179.6|28179.6|28180.01|28180.01|28180.01|28180.01|28179.6|28179.6|0
1652196190000|2022-05-10 15:23:10|28183.55|28183.55|28179.6|28179.6|28183.55|28183.55|28179.19|28179.19|0
1652196200000|2022-05-10 15:23:20|28179.36|28179.36|28179.36|28179.36|28179.36|28179.36|28179.36|28179.36|0
1652196210000|2022-05-10 15:23:30|28165.22|28165.22|28175.22|28175.22|28175.22|28175.22|28165.22|28165.22|0
1652196230000|2022-05-10 15:23:50|28171.69|28171.69|28168.15|28168.15|28171.69|28171.69|28168.15|28168.15|0
1652196250000|2022-05-10 15:24:10|28164.62|28164.62|28164.92|28164.92|28164.92|28164.92|28164.62|28164.62|0
1652196260000|2022-05-10 15:24:20|28154.32|28154.32|28161.38|28161.38|28161.38|28161.38|28154.32|28154.32|0
1652196300000|2022-05-10 15:25:00|28160.98|28160.98|28153.6|28153.6|28160.98|28160.98|28153.6|28153.6|0
1652196310000|2022-05-10 15:25:10|28157.14|28157.14|28160.67|28160.67|28160.67|28160.67|28157.14|28157.14|0
1652196330000|2022-05-10 15:25:30|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|0
1652196340000|2022-05-10 15:25:40|28156.84|28156.84|28149.77|28149.77|28156.84|28156.84|28149.77|28149.77|0
1652196360000|2022-05-10 15:26:00|28149.47|28149.47|28156.54|28156.54|28156.54|28156.54|28149.47|28149.47|0
1652196370000|2022-05-10 15:26:10|28163.61|28163.61|28156.54|28156.54|28163.61|28163.61|28156.54|28156.54|0
1652196380000|2022-05-10 15:26:20|28160.07|28160.07|28167.14|28167.14|28167.14|28167.14|28160.07|28160.07|0
1652196390000|2022-05-10 15:26:30|28166.9|28166.9|28170.44|28170.44|28170.44|28170.44|28166.9|28166.9|0
1652196400000|2022-05-10 15:26:40|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|0
1652196410000|2022-05-10 15:26:50|28181.04|28181.04|28174.27|28174.27|28181.34|28181.34|28174.27|28174.27|0
1652196420000|2022-05-10 15:27:00|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|0
1652196430000|2022-05-10 15:27:10|28178.22|28178.22|28181.45|28181.45|28181.75|28181.75|28178.22|28178.22|0
1652196440000|2022-05-10 15:27:20|28177.92|28177.92|28177.8|28177.8|28177.92|28177.92|28177.8|28177.8|0
1652196450000|2022-05-10 15:27:30|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|0
1652196460000|2022-05-10 15:27:40|28160.12|28160.12|28160.12|28160.12|28160.12|28160.12|28160.12|28160.12|0
1652196470000|2022-05-10 15:27:50|28163.66|28163.66|28167.8|28167.8|28167.8|28167.8|28163.66|28163.66|0
1652196480000|2022-05-10 15:28:00|28171.33|28171.33|28171.63|28171.63|28171.63|28171.63|28171.33|28171.33|0
1652196490000|2022-05-10 15:28:10|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|0
1652196500000|2022-05-10 15:28:20|28167.8|28167.8|28167.67|28167.67|28167.8|28167.8|28167.5|28167.5|0
1652196510000|2022-05-10 15:28:30|28167.37|28167.37|28167.37|28167.37|28167.67|28167.67|28167.37|28167.37|0
1652196520000|2022-05-10 15:28:40|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|0
1652196530000|2022-05-10 15:28:50|28142.22|28142.22|28138.69|28138.69|28142.22|28142.22|28138.69|28138.69|0
1652196540000|2022-05-10 15:29:00|28138.99|28138.99|28135.45|28135.45|28138.99|28138.99|28131.92|28131.92|0
1652196550000|2022-05-10 15:29:10|28117.78|28117.78|28121.31|28121.31|28121.31|28121.31|28117.78|28117.78|0
1652196560000|2022-05-10 15:29:20|28120.71|28120.71|28135.45|28135.45|28135.45|28135.45|28117.18|28117.18|0
1652196570000|2022-05-10 15:29:30|28135.15|28135.15|28163.84|28163.84|28163.84|28163.84|28135.15|28135.15|0
1652196580000|2022-05-10 15:29:40|28170.91|28170.91|28167.37|28167.37|28170.91|28170.91|28160.3|28160.3|0
1652196590000|2022-05-10 15:29:50|28156.77|28156.77|28157.07|28157.07|28157.07|28157.07|28149.1|28149.1|0
1652253300000|2022-05-11 07:15:00|28169.09|28169.09|28157.58|28157.58|28169.09|28169.09|28154.04|28154.04|0
1652253310000|2022-05-11 07:15:10|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|0
1652253320000|2022-05-11 07:15:20|28154.04|28154.04|28143.44|28143.44|28154.04|28154.04|28143.44|28143.44|0
1652253330000|2022-05-11 07:15:30|28142.62|28142.62|28142.62|28142.62|28142.62|28142.62|28142.62|28142.62|0
1652253340000|2022-05-11 07:15:40|28143.03|28143.03|28143.03|28143.03|28146.57|28146.57|28143.03|28143.03|0
1652253350000|2022-05-11 07:15:50|28141.8|28141.8|28145.34|28145.34|28145.34|28145.34|28134.73|28134.73|0
1652253360000|2022-05-11 07:16:00|28147.44|28147.44|28146.24|28146.24|28151.27|28151.27|28146.24|28146.24|0
1652253370000|2022-05-11 07:16:10|28156.84|28156.84|28136.53|28136.53|28157.74|28157.74|28136.53|28136.53|0
1652253380000|2022-05-11 07:16:20|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|0
1652253410000|2022-05-11 07:16:50|28133|28133|28136.53|28136.53|28136.53|28136.53|28133|28133|0
1652253420000|2022-05-11 07:17:00|28150.67|28150.67|28147.14|28147.14|28154.21|28154.21|28147.14|28147.14|0
1652253460000|2022-05-11 07:17:40|28143.6|28143.6|28150.67|28150.67|28150.67|28150.67|28143.6|28143.6|0
1652253470000|2022-05-11 07:17:50|28147.14|28147.14|28134.43|28134.43|28147.14|28147.14|28133.83|28133.83|0
1652253480000|2022-05-11 07:18:00|28130.9|28130.9|28130.9|28130.9|28130.9|28130.9|28130.9|28130.9|0
1652253490000|2022-05-11 07:18:10|28127.36|28127.36|28127.36|28127.36|28127.36|28127.36|28127.36|28127.36|0
1652253510000|2022-05-11 07:18:30|28109.69|28109.69|28120.29|28120.29|28120.29|28120.29|28109.69|28109.69|0
1652253520000|2022-05-11 07:18:40|28120.59|28120.59|28127.66|28127.66|28127.66|28127.66|28120.59|28120.59|0
1652253530000|2022-05-11 07:18:50|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|0
1652253560000|2022-05-11 07:19:20|28119.77|28119.77|28109.17|28109.17|28119.77|28119.77|28109.17|28109.17|0
1652253580000|2022-05-11 07:19:40|28123.31|28123.31|28109.17|28109.17|28123.31|28123.31|28109.17|28109.17|0
1652253600000|2022-05-11 07:20:00|28116.24|28116.24|28098.56|28098.56|28116.24|28116.24|28098.56|28098.56|0
1652253620000|2022-05-11 07:20:20|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|0
1652253630000|2022-05-11 07:20:30|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|0
1652253640000|2022-05-11 07:20:40|28098.86|28098.86|28098.86|28098.86|28098.86|28098.86|28098.86|28098.86|0
1652253650000|2022-05-11 07:20:50|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|0
1652253660000|2022-05-11 07:21:00|28098.8|28098.8|28102.33|28102.33|28102.33|28102.33|28098.8|28098.8|0
1652253670000|2022-05-11 07:21:10|28098.8|28098.8|28102.33|28102.33|28102.33|28102.33|28098.8|28098.8|0
1652253700000|2022-05-11 07:21:40|28095.27|28095.27|28094.06|28094.06|28097.6|28097.6|28094.06|28094.06|0
