1649402150000|2022-04-08 07:15:50|11337.46|11337.46|11335.48|11335.48|11337.46|11337.46|11335.48|11335.48|0
1649402160000|2022-04-08 07:16:00|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|0
1649402170000|2022-04-08 07:16:10|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|0
1649402180000|2022-04-08 07:16:20|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|0
1649402240000|2022-04-08 07:17:20|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|0
1649402250000|2022-04-08 07:17:30|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|0
1649402280000|2022-04-08 07:18:00|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|0
1649402310000|2022-04-08 07:18:30|11338.48|11338.48|11341.13|11341.13|11341.13|11341.13|11338.48|11338.48|0
1649402320000|2022-04-08 07:18:40|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|0
1649402330000|2022-04-08 07:18:50|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|0
1649402420000|2022-04-08 07:20:20|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|0
1649402440000|2022-04-08 07:20:40|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|0
1649402460000|2022-04-08 07:21:00|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|0
1649402490000|2022-04-08 07:21:30|11324.29|11324.29|11321.65|11321.65|11324.29|11324.29|11321.65|11321.65|0
1649402500000|2022-04-08 07:21:40|11320.66|11320.66|11320.66|11320.66|11320.66|11320.66|11320.66|11320.66|0
1649402550000|2022-04-08 07:22:30|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|0
1649402580000|2022-04-08 07:23:00|11323.98|11323.98|11326.62|11326.62|11326.62|11326.62|11323.98|11323.98|0
1649402600000|2022-04-08 07:23:20|11318.68|11318.68|11314.73|11314.73|11318.68|11318.68|11314.73|11314.73|0
1649402610000|2022-04-08 07:23:30|11313.74|11313.74|11319.03|11319.03|11319.03|11319.03|11313.74|11313.74|0
1649402620000|2022-04-08 07:23:40|11318.05|11318.05|11320.02|11320.02|11320.02|11320.02|11318.05|11318.05|0
1649402650000|2022-04-08 07:24:10|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|0
1649402660000|2022-04-08 07:24:20|11313.74|11313.74|11313.74|11313.74|11313.74|11313.74|11313.74|11313.74|0
1649402670000|2022-04-08 07:24:30|11315.72|11315.72|11315.72|11315.72|11315.72|11315.72|11315.72|11315.72|0
1649402690000|2022-04-08 07:24:50|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|0
1649402700000|2022-04-08 07:25:00|11318.68|11318.68|11317.69|11317.69|11318.68|11318.68|11316.71|11316.71|0
1649402720000|2022-04-08 07:25:20|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|0
1649402730000|2022-04-08 07:25:30|11321.33|11321.33|11321.33|11321.33|11321.33|11321.33|11321.33|11321.33|0
1649402800000|2022-04-08 07:26:40|11318.68|11318.68|11314.73|11314.73|11318.68|11318.68|11314.73|11314.73|0
1649402810000|2022-04-08 07:26:50|11312.08|11312.08|11314.73|11314.73|11317.38|11317.38|11312.08|11312.08|0
1649402820000|2022-04-08 07:27:00|11317.38|11317.38|11317.38|11317.38|11317.38|11317.38|11317.38|11317.38|0
1649402830000|2022-04-08 07:27:10|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|0
1649402880000|2022-04-08 07:28:00|11322|11322|11314.06|11314.06|11322|11322|11314.06|11314.06|0
1649402890000|2022-04-08 07:28:10|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|0
1649402920000|2022-04-08 07:28:40|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|0
1649402950000|2022-04-08 07:29:10|11327.29|11327.29|11330.26|11330.26|11330.26|11330.26|11327.29|11327.29|0
1649403000000|2022-04-08 07:30:00|11332.9|11332.9|11324.96|11324.96|11332.9|11332.9|11322.32|11322.32|0
1649403080000|2022-04-08 07:31:20|11327.61|11327.61|11329.59|11329.59|11329.59|11329.59|11327.61|11327.61|0
1649403100000|2022-04-08 07:31:40|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|0
1649403140000|2022-04-08 07:32:20|11326.62|11326.62|11326.62|11326.62|11326.62|11326.62|11326.62|11326.62|0
1649403200000|2022-04-08 07:33:20|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|0
1649403220000|2022-04-08 07:33:40|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|0
1649403270000|2022-04-08 07:34:30|11343.49|11343.49|11338.2|11338.2|11343.49|11343.49|11338.2|11338.2|0
1649403280000|2022-04-08 07:34:40|11343.49|11343.49|11346.14|11346.14|11346.14|11346.14|11340.84|11340.84|0
1649403300000|2022-04-08 07:35:00|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|0
1649403400000|2022-04-08 07:36:40|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|0
1649403410000|2022-04-08 07:36:50|11340.84|11340.84|11338.2|11338.2|11340.84|11340.84|11338.2|11338.2|0
1649403430000|2022-04-08 07:37:10|11335.55|11335.55|11335.55|11335.55|11335.55|11335.55|11335.55|11335.55|0
1649403510000|2022-04-08 07:38:30|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1649403590000|2022-04-08 07:39:50|11342.15|11342.15|11339.5|11339.5|11342.15|11342.15|11339.5|11339.5|0
1649403950000|2022-04-08 07:45:50|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|0
1649404170000|2022-04-08 07:49:30|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|0
1649404180000|2022-04-08 07:49:40|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|0
1649404190000|2022-04-08 07:49:50|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|0
1649404230000|2022-04-08 07:50:30|11346.45|11346.45|11346.45|11346.45|11346.45|11346.45|11346.45|11346.45|0
1649404280000|2022-04-08 07:51:20|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|0
1649404330000|2022-04-08 07:52:10|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|0
1649404360000|2022-04-08 07:52:40|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1649404400000|2022-04-08 07:53:20|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|0
1649404420000|2022-04-08 07:53:40|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|0
1649404500000|2022-04-08 07:55:00|11339.18|11339.18|11339.18|11339.18|11339.18|11339.18|11339.18|11339.18|0
1649404520000|2022-04-08 07:55:20|11347.12|11347.12|11349.77|11349.77|11349.77|11349.77|11347.12|11347.12|0
1649404530000|2022-04-08 07:55:30|11357.71|11357.71|11363|11363|11363|11363|11357.71|11357.71|0
1649404550000|2022-04-08 07:55:50|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|0
1649404560000|2022-04-08 07:56:00|11368.29|11368.29|11368.29|11368.29|11368.29|11368.29|11368.29|11368.29|0
1649404570000|2022-04-08 07:56:10|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|0
1649404580000|2022-04-08 07:56:20|11374.58|11374.58|11374.58|11374.58|11374.58|11374.58|11374.58|11374.58|0
1649404610000|2022-04-08 07:56:50|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|0
1649404630000|2022-04-08 07:57:10|11370.27|11370.27|11364.98|11364.98|11370.27|11370.27|11364.98|11364.98|0
1649404640000|2022-04-08 07:57:20|11362.33|11362.33|11354.39|11354.39|11362.33|11362.33|11354.39|11354.39|0
1649404670000|2022-04-08 07:57:50|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|0
1649404790000|2022-04-08 07:59:50|11354.39|11354.39|11350.09|11350.09|11355.38|11355.38|11350.09|11350.09|0
1649404810000|2022-04-08 08:00:10|11348.11|11348.11|11347.12|11347.12|11348.11|11348.11|11347.12|11347.12|0
1649404840000|2022-04-08 08:00:40|11349.77|11349.77|11347.12|11347.12|11349.77|11349.77|11347.12|11347.12|0
1649404910000|2022-04-08 08:01:50|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|0
1649404920000|2022-04-08 08:02:00|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|0
1649405010000|2022-04-08 08:03:30|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|0
1649405090000|2022-04-08 08:04:50|11360.36|11360.36|11363|11363|11363|11363|11360.36|11360.36|0
1649405210000|2022-04-08 08:06:50|11360.04|11360.04|11360.04|11360.04|11361.03|11361.03|11360.04|11360.04|0
1649405220000|2022-04-08 08:07:00|11354.74|11354.74|11354.74|11354.74|11354.74|11354.74|11354.74|11354.74|0
1649405250000|2022-04-08 08:07:30|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|0
1649405290000|2022-04-08 08:08:10|11354.74|11354.74|11354.43|11354.43|11355.41|11355.41|11352.77|11352.77|0
1649405300000|2022-04-08 08:08:20|11355.41|11355.41|11355.41|11355.41|11355.41|11355.41|11355.41|11355.41|0
1649405390000|2022-04-08 08:09:50|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|0
1649405400000|2022-04-08 08:10:00|11355.41|11355.41|11358.06|11358.06|11358.06|11358.06|11355.41|11355.41|0
1649405410000|2022-04-08 08:10:10|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|0
1649405510000|2022-04-08 08:11:50|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|0
1649405600000|2022-04-08 08:13:20|11357.07|11357.07|11358.06|11358.06|11358.06|11358.06|11357.07|11357.07|0
1649405620000|2022-04-08 08:13:40|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|0
1649405640000|2022-04-08 08:14:00|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|0
1649405690000|2022-04-08 08:14:50|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|0
1649405700000|2022-04-08 08:15:00|11351.78|11351.78|11351.78|11351.78|11351.78|11351.78|11351.78|11351.78|0
1649405710000|2022-04-08 08:15:10|11353.76|11353.76|11354.74|11354.74|11354.74|11354.74|11353.76|11353.76|0
1649405720000|2022-04-08 08:15:20|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|0
1649405730000|2022-04-08 08:15:30|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|0
1649405800000|2022-04-08 08:16:40|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|0
1649405840000|2022-04-08 08:17:20|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|0
1649405900000|2022-04-08 08:18:20|11370.62|11370.62|11371.61|11371.61|11371.61|11371.61|11370.62|11370.62|0
1649405910000|2022-04-08 08:18:30|11370.62|11370.62|11371.61|11371.61|11371.61|11371.61|11370.62|11370.62|0
1649405920000|2022-04-08 08:18:40|11369.63|11369.63|11368.65|11368.65|11369.63|11369.63|11368.65|11368.65|0
1649405930000|2022-04-08 08:18:50|11367.66|11367.66|11367.66|11367.66|11367.66|11367.66|11367.66|11367.66|0
1649405940000|2022-04-08 08:19:00|11366.67|11366.67|11367.66|11367.66|11367.66|11367.66|11366.67|11366.67|0
1649405950000|2022-04-08 08:19:10|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|0
1649405960000|2022-04-08 08:19:20|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|0
1649405970000|2022-04-08 08:19:30|11367.66|11367.66|11365.01|11365.01|11370.3|11370.3|11365.01|11365.01|0
1649406010000|2022-04-08 08:20:10|11366|11366|11367.98|11367.98|11367.98|11367.98|11366|11366|0
1649406080000|2022-04-08 08:21:20|11373.91|11373.91|11377.86|11377.86|11377.86|11377.86|11373.91|11373.91|0
1649406090000|2022-04-08 08:21:30|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|0
1649406130000|2022-04-08 08:22:10|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|0
1649406210000|2022-04-08 08:23:30|11371.26|11371.26|11371.26|11371.26|11371.26|11371.26|11371.26|11371.26|0
1649406240000|2022-04-08 08:24:00|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|0
1649406260000|2022-04-08 08:24:20|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|0
1649406300000|2022-04-08 08:25:00|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|0
1649406320000|2022-04-08 08:25:20|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|0
1649406330000|2022-04-08 08:25:30|11376.21|11376.21|11373.56|11373.56|11376.21|11376.21|11373.56|11373.56|0
1649406340000|2022-04-08 08:25:40|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|0
1649406370000|2022-04-08 08:26:10|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|0
1649406450000|2022-04-08 08:27:30|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|0
1649406460000|2022-04-08 08:27:40|11367.95|11367.95|11365.31|11365.31|11367.95|11367.95|11365.31|11365.31|0
1649406510000|2022-04-08 08:28:30|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|0
1649406530000|2022-04-08 08:28:50|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|0
1649406610000|2022-04-08 08:30:10|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|0
1649406620000|2022-04-08 08:30:20|11363.17|11363.17|11363.17|11363.17|11363.17|11363.17|11363.17|11363.17|0
1649406690000|2022-04-08 08:31:30|11365.82|11365.82|11365.82|11365.82|11365.82|11365.82|11365.82|11365.82|0
1649406790000|2022-04-08 08:33:10|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|0
1649406830000|2022-04-08 08:33:50|11366.49|11366.49|11365.98|11365.98|11366.49|11366.49|11365.98|11365.98|0
1649406860000|2022-04-08 08:34:20|11364|11364|11364|11364|11364|11364|11364|11364|0
1649406880000|2022-04-08 08:34:40|11365.98|11365.98|11364.99|11364.99|11365.98|11365.98|11364.99|11364.99|0
1649406890000|2022-04-08 08:34:50|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|0
1649406930000|2022-04-08 08:35:30|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|0
1649406970000|2022-04-08 08:36:10|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|0
1649407070000|2022-04-08 08:37:50|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|0
1649407110000|2022-04-08 08:38:30|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|0
1649407150000|2022-04-08 08:39:10|11365.98|11365.98|11365.98|11365.98|11365.98|11365.98|11365.98|11365.98|0
1649407160000|2022-04-08 08:39:20|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|0
1649407220000|2022-04-08 08:40:20|11367.63|11367.63|11367.63|11367.63|11367.63|11367.63|11367.63|11367.63|0
1649407230000|2022-04-08 08:40:30|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|0
1649407240000|2022-04-08 08:40:40|11365.66|11365.66|11365.66|11365.66|11365.66|11365.66|11365.66|11365.66|0
1649407280000|2022-04-08 08:41:20|11364.67|11364.67|11365.66|11365.66|11365.66|11365.66|11364.67|11364.67|0
1649407310000|2022-04-08 08:41:50|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|0
1649407320000|2022-04-08 08:42:00|11364.67|11364.67|11363.68|11363.68|11364.67|11364.67|11363.68|11363.68|0
1649407330000|2022-04-08 08:42:10|11362.69|11362.69|11363.68|11363.68|11363.68|11363.68|11362.69|11362.69|0
1649407340000|2022-04-08 08:42:20|11353.09|11353.09|11350.45|11350.45|11353.09|11353.09|11350.45|11350.45|0
1649407370000|2022-04-08 08:42:50|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1649407380000|2022-04-08 08:43:00|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649407390000|2022-04-08 08:43:10|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1649407400000|2022-04-08 08:43:20|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1649407420000|2022-04-08 08:43:40|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649407440000|2022-04-08 08:44:00|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11349.46|11349.46|0
1649407450000|2022-04-08 08:44:10|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649407470000|2022-04-08 08:44:30|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1649407490000|2022-04-08 08:44:50|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|0
1649407500000|2022-04-08 08:45:00|11350.13|11350.13|11346.5|11346.5|11350.13|11350.13|11346.5|11346.5|0
1649407510000|2022-04-08 08:45:10|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1649407520000|2022-04-08 08:45:20|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|0
1649407530000|2022-04-08 08:45:30|11343.18|11343.18|11345.83|11345.83|11345.83|11345.83|11343.18|11343.18|0
1649407540000|2022-04-08 08:45:40|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|0
1649407570000|2022-04-08 08:46:10|11339.54|11339.54|11339.54|11339.54|11339.54|11339.54|11339.54|11339.54|0
1649407580000|2022-04-08 08:46:20|11338.56|11338.56|11338.56|11338.56|11338.56|11338.56|11338.56|11338.56|0
1649407660000|2022-04-08 08:47:40|11337.57|11337.57|11325.99|11325.99|11337.57|11337.57|11320.7|11320.7|0
1649407670000|2022-04-08 08:47:50|11325.01|11325.01|11325.99|11325.99|11325.99|11325.99|11325.01|11325.01|0
1649407700000|2022-04-08 08:48:20|11322.04|11322.04|11322.04|11322.04|11322.04|11322.04|11322.04|11322.04|0
1649407720000|2022-04-08 08:48:40|11321.05|11321.05|11320.06|11320.06|11321.05|11321.05|11320.06|11320.06|0
1649407730000|2022-04-08 08:48:50|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|0
1649407740000|2022-04-08 08:49:00|11317.1|11317.1|11318.09|11318.09|11318.09|11318.09|11316.11|11316.11|0
1649407760000|2022-04-08 08:49:20|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|0
1649407780000|2022-04-08 08:49:40|11316.11|11316.11|11316.11|11316.11|11316.11|11316.11|11316.11|11316.11|0
1649407800000|2022-04-08 08:50:00|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|0
1649407810000|2022-04-08 08:50:10|11315.12|11315.12|11314.13|11314.13|11315.12|11315.12|11314.13|11314.13|0
1649407860000|2022-04-08 08:51:00|11312.16|11312.16|11315.79|11315.79|11315.79|11315.79|11312.16|11312.16|0
1649407890000|2022-04-08 08:51:30|11313.82|11313.82|11307.54|11307.54|11313.82|11313.82|11306.55|11306.55|0
1649407900000|2022-04-08 08:51:40|11308.52|11308.52|11309.51|11309.51|11309.51|11309.51|11308.52|11308.52|0
1649407910000|2022-04-08 08:51:50|11308.52|11308.52|11306.55|11306.55|11308.52|11308.52|11306.55|11306.55|0
1649407950000|2022-04-08 08:52:30|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|0
1649407960000|2022-04-08 08:52:40|11304.89|11304.89|11304.72|11304.72|11304.89|11304.89|11304.72|11304.72|0
1649408010000|2022-04-08 08:53:30|11302.07|11302.07|11298.12|11298.12|11302.07|11302.07|11295.47|11295.47|0
1649408020000|2022-04-08 08:53:40|11297.95|11297.95|11297.28|11297.28|11299.92|11299.92|11297.28|11297.28|0
1649408040000|2022-04-08 08:54:00|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|0
1649408050000|2022-04-08 08:54:10|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|0
1649408060000|2022-04-08 08:54:20|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|0
1649408080000|2022-04-08 08:54:40|11289.02|11289.02|11289.02|11289.02|11289.02|11289.02|11289.02|11289.02|0
1649408100000|2022-04-08 08:55:00|11287.04|11287.04|11293.01|11293.01|11293.01|11293.01|11285.07|11285.07|0
1649408160000|2022-04-08 08:56:00|11294.98|11294.98|11296.96|11296.96|11296.96|11296.96|11294.98|11294.98|0
1649408170000|2022-04-08 08:56:10|11299.6|11299.6|11299.6|11299.6|11299.6|11299.6|11299.6|11299.6|0
1649408180000|2022-04-08 08:56:20|11304.9|11304.9|11305.89|11305.89|11305.89|11305.89|11304.9|11304.9|0
1649408190000|2022-04-08 08:56:30|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|0
1649408250000|2022-04-08 08:57:30|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|0
1649408260000|2022-04-08 08:57:40|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|0
1649408270000|2022-04-08 08:57:50|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|0
1649408340000|2022-04-08 08:59:00|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|0
1649408380000|2022-04-08 08:59:40|11305.89|11305.89|11306.87|11306.87|11306.87|11306.87|11305.89|11305.89|0
1649408400000|2022-04-08 09:00:00|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|0
1649408430000|2022-04-08 09:00:30|11305.22|11305.22|11306.87|11306.87|11306.87|11306.87|11304.23|11304.23|0
1649408450000|2022-04-08 09:00:50|11307.86|11307.86|11307.86|11307.86|11307.86|11307.86|11307.86|11307.86|0
1649408460000|2022-04-08 09:01:00|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|0
1649408470000|2022-04-08 09:01:10|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|0
1649408520000|2022-04-08 09:02:00|11304.9|11304.9|11303.91|11303.91|11304.9|11304.9|11303.91|11303.91|0
1649408540000|2022-04-08 09:02:20|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|0
1649408580000|2022-04-08 09:03:00|11298.62|11298.62|11303.91|11303.91|11303.91|11303.91|11298.62|11298.62|0
1649408640000|2022-04-08 09:04:00|11306.87|11306.87|11305.89|11305.89|11306.87|11306.87|11305.89|11305.89|0
1649408680000|2022-04-08 09:04:40|11302.92|11302.92|11301.93|11301.93|11302.92|11302.92|11301.93|11301.93|0
1649408710000|2022-04-08 09:05:10|11300.94|11300.94|11298.97|11298.97|11300.94|11300.94|11298.97|11298.97|0
1649408720000|2022-04-08 09:05:20|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|0
1649408740000|2022-04-08 09:05:40|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|0
1649408770000|2022-04-08 09:06:10|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|0
1649408790000|2022-04-08 09:06:30|11299.29|11299.29|11300.27|11300.27|11300.27|11300.27|11299.29|11299.29|0
1649408920000|2022-04-08 09:08:40|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|0
1649408930000|2022-04-08 09:08:50|11296.64|11296.64|11301.93|11301.93|11301.93|11301.93|11296.64|11296.64|0
1649408940000|2022-04-08 09:09:00|11304.58|11304.58|11304.58|11304.58|11304.58|11304.58|11304.58|11304.58|0
1649408960000|2022-04-08 09:09:20|11307.54|11307.54|11307.54|11307.54|11307.54|11307.54|11307.54|11307.54|0
1649408980000|2022-04-08 09:09:40|11308.4|11308.4|11308.23|11308.23|11308.4|11308.4|11308.23|11308.23|0
1649409000000|2022-04-08 09:10:00|11313.52|11313.52|11313.52|11313.52|11313.52|11313.52|11313.52|11313.52|0
1649409120000|2022-04-08 09:12:00|11315.5|11315.5|11315.5|11315.5|11315.5|11315.5|11315.5|11315.5|0
1649409250000|2022-04-08 09:14:10|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|0
1649409390000|2022-04-08 09:16:30|11316.66|11316.66|11319.31|11319.31|11319.31|11319.31|11316.66|11316.66|0
1649409440000|2022-04-08 09:17:20|11321.95|11321.95|11324.6|11324.6|11324.6|11324.6|11321.95|11321.95|0
1649409480000|2022-04-08 09:18:00|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|0
1649409560000|2022-04-08 09:19:20|11325.27|11325.27|11330.56|11330.56|11330.56|11330.56|11325.27|11325.27|0
1649409570000|2022-04-08 09:19:30|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|0
1649409580000|2022-04-08 09:19:40|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|0
1649409600000|2022-04-08 09:20:00|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|0
1649409620000|2022-04-08 09:20:20|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|0
1649409630000|2022-04-08 09:20:30|11334.2|11334.2|11334.2|11334.2|11334.2|11334.2|11334.2|11334.2|0
1649409650000|2022-04-08 09:20:50|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|0
1649409720000|2022-04-08 09:22:00|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|0
1649409820000|2022-04-08 09:23:40|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|0
1649409840000|2022-04-08 09:24:00|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|0
1649409920000|2022-04-08 09:25:20|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|0
1649409950000|2022-04-08 09:25:50|11328.9|11328.9|11330.88|11330.88|11330.88|11330.88|11328.9|11328.9|0
1649409960000|2022-04-08 09:26:00|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|0
1649409970000|2022-04-08 09:26:10|11327.91|11327.91|11329.89|11329.89|11329.89|11329.89|11327.91|11327.91|0
1649410140000|2022-04-08 09:29:00|11329.55|11329.55|11334.84|11334.84|11334.84|11334.84|11329.55|11329.55|0
1649410220000|2022-04-08 09:30:20|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|0
1649410330000|2022-04-08 09:32:10|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|0
1649410350000|2022-04-08 09:32:30|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|0
1649410370000|2022-04-08 09:32:50|11326.75|11326.75|11327.74|11327.74|11327.74|11327.74|11326.75|11326.75|0
1649410450000|2022-04-08 09:34:10|11322.45|11322.45|11317.16|11317.16|11322.45|11322.45|11317.16|11317.16|0
1649410560000|2022-04-08 09:36:00|11322.45|11322.45|11323.44|11323.44|11323.44|11323.44|11322.45|11322.45|0
1649410580000|2022-04-08 09:36:20|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|0
1649410680000|2022-04-08 09:38:00|11324.75|11324.75|11324.75|11324.75|11324.75|11324.75|11324.75|11324.75|0
1649410740000|2022-04-08 09:39:00|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|0
1649410770000|2022-04-08 09:39:30|11326.4|11326.4|11329.05|11329.05|11329.05|11329.05|11326.4|11326.4|0
1649410790000|2022-04-08 09:39:50|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|0
1649410800000|2022-04-08 09:40:00|11329.05|11329.05|11327.07|11327.07|11329.05|11329.05|11327.07|11327.07|0
1649410830000|2022-04-08 09:40:30|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|0
1649410870000|2022-04-08 09:41:10|11321.78|11321.78|11319.13|11319.13|11321.78|11321.78|11319.13|11319.13|0
1649410930000|2022-04-08 09:42:10|11316.49|11316.49|11316.49|11316.49|11316.49|11316.49|11316.49|11316.49|0
1649410970000|2022-04-08 09:42:50|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|0
1649411000000|2022-04-08 09:43:20|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|0
1649411030000|2022-04-08 09:43:50|11321.78|11321.78|11324.43|11324.43|11324.43|11324.43|11321.78|11321.78|0
1649411090000|2022-04-08 09:44:50|11325.41|11325.41|11325.41|11325.41|11325.41|11325.41|11325.41|11325.41|0
1649411100000|2022-04-08 09:45:00|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|0
1649411130000|2022-04-08 09:45:30|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|0
1649411150000|2022-04-08 09:45:50|11332.37|11332.37|11335.01|11335.01|11337.66|11337.66|11332.37|11332.37|0
1649411160000|2022-04-08 09:46:00|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|0
1649411170000|2022-04-08 09:46:10|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|0
1649411180000|2022-04-08 09:46:20|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|0
1649411240000|2022-04-08 09:47:20|11336.67|11336.67|11336.67|11336.67|11336.67|11336.67|11336.67|11336.67|0
1649411250000|2022-04-08 09:47:30|11339.32|11339.32|11341.96|11341.96|11341.96|11341.96|11339.32|11339.32|0
1649411270000|2022-04-08 09:47:50|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|0
1649411280000|2022-04-08 09:48:00|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|0
1649411300000|2022-04-08 09:48:20|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|0
1649411320000|2022-04-08 09:48:40|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|0
1649411340000|2022-04-08 09:49:00|11349.23|11349.23|11349.23|11349.23|11349.23|11349.23|11349.23|11349.23|0
1649411400000|2022-04-08 09:50:00|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|0
1649411500000|2022-04-08 09:51:40|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|0
1649411520000|2022-04-08 09:52:00|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|0
1649411530000|2022-04-08 09:52:10|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|0
1649411540000|2022-04-08 09:52:20|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|0
1649411560000|2022-04-08 09:52:40|11357.49|11357.49|11357.49|11357.49|11360.14|11360.14|11357.49|11357.49|0
1649411580000|2022-04-08 09:53:00|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649411590000|2022-04-08 09:53:10|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|0
1649411600000|2022-04-08 09:53:20|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|0
1649411660000|2022-04-08 09:54:20|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|0
1649411690000|2022-04-08 09:54:50|11351.21|11351.21|11348.56|11348.56|11351.21|11351.21|11348.56|11348.56|0
1649411710000|2022-04-08 09:55:10|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|0
1649411770000|2022-04-08 09:56:10|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1649411790000|2022-04-08 09:56:30|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|0
1649411880000|2022-04-08 09:58:00|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|0
1649411890000|2022-04-08 09:58:10|11349.89|11349.89|11349.55|11349.55|11349.89|11349.89|11349.55|11349.55|0
1649411950000|2022-04-08 09:59:10|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|0
1649411970000|2022-04-08 09:59:30|11344.93|11344.93|11346.9|11346.9|11346.9|11346.9|11344.93|11344.93|0
1649411980000|2022-04-08 09:59:40|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|0
1649412050000|2022-04-08 10:00:50|11352.2|11352.2|11353.19|11353.19|11353.19|11353.19|11352.2|11352.2|0
1649412100000|2022-04-08 10:01:40|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|0
1649412180000|2022-04-08 10:03:00|11358.48|11358.48|11363.77|11363.77|11363.77|11363.77|11358.48|11358.48|0
1649412260000|2022-04-08 10:04:20|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|0
1649412270000|2022-04-08 10:04:30|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|0
1649412280000|2022-04-08 10:04:40|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|0
1649412290000|2022-04-08 10:04:50|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|0
1649412310000|2022-04-08 10:05:10|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|0
1649412330000|2022-04-08 10:05:30|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|0
1649412380000|2022-04-08 10:06:20|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|0
1649412410000|2022-04-08 10:06:50|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|0
1649412450000|2022-04-08 10:07:30|11382.93|11382.93|11381.94|11381.94|11382.93|11382.93|11380.96|11380.96|0
1649412500000|2022-04-08 10:08:20|11384.59|11384.59|11384.59|11384.59|11384.59|11384.59|11384.59|11384.59|0
1649412510000|2022-04-08 10:08:30|11383.6|11383.6|11384.59|11384.59|11384.59|11384.59|11383.6|11383.6|0
1649412520000|2022-04-08 10:08:40|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|0
1649412540000|2022-04-08 10:09:00|11382.46|11382.46|11381.94|11381.94|11382.46|11382.46|11381.94|11381.94|0
1649412550000|2022-04-08 10:09:10|11382.46|11382.46|11381.94|11381.94|11382.46|11382.46|11381.94|11381.94|0
1649412570000|2022-04-08 10:09:30|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1649412580000|2022-04-08 10:09:40|11380.29|11380.29|11380.29|11380.29|11380.29|11380.29|11380.29|11380.29|0
1649412590000|2022-04-08 10:09:50|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|0
1649412690000|2022-04-08 10:11:30|11378.63|11378.63|11376.65|11376.65|11378.63|11378.63|11376.65|11376.65|0
1649412780000|2022-04-08 10:13:00|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|0
1649412790000|2022-04-08 10:13:10|11374.01|11374.01|11376.65|11376.65|11376.65|11376.65|11374.01|11374.01|0
1649412800000|2022-04-08 10:13:20|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649412850000|2022-04-08 10:14:10|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|0
1649412860000|2022-04-08 10:14:20|11374.32|11374.32|11373.34|11373.34|11374.32|11374.32|11373.34|11373.34|0
1649412910000|2022-04-08 10:15:10|11378.63|11378.63|11381.27|11381.27|11381.27|11381.27|11378.63|11378.63|0
1649412920000|2022-04-08 10:15:20|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|0
1649412930000|2022-04-08 10:15:30|11381.27|11381.27|11378.63|11378.63|11381.27|11381.27|11378.63|11378.63|0
1649412980000|2022-04-08 10:16:20|11375.98|11375.98|11378.63|11378.63|11378.63|11378.63|11375.98|11375.98|0
1649413000000|2022-04-08 10:16:40|11375.98|11375.98|11375.98|11375.98|11375.98|11375.98|11375.98|11375.98|0
1649413060000|2022-04-08 10:17:40|11370.69|11370.69|11373.34|11373.34|11373.34|11373.34|11370.69|11370.69|0
1649413070000|2022-04-08 10:17:50|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|0
1649413080000|2022-04-08 10:18:00|11371.36|11371.36|11372.35|11372.35|11372.35|11372.35|11371.36|11371.36|0
1649413190000|2022-04-08 10:19:50|11374.99|11374.99|11374.99|11374.99|11374.99|11374.99|11374.99|11374.99|0
1649413220000|2022-04-08 10:20:20|11380.29|11380.29|11382.93|11382.93|11382.93|11382.93|11380.29|11380.29|0
1649413250000|2022-04-08 10:20:50|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|0
1649413260000|2022-04-08 10:21:00|11387.56|11387.56|11384.91|11384.91|11387.56|11387.56|11384.91|11384.91|0
1649413300000|2022-04-08 10:21:40|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|0
1649413310000|2022-04-08 10:21:50|11382.26|11382.26|11384.91|11384.91|11384.91|11384.91|11382.26|11382.26|0
1649413330000|2022-04-08 10:22:10|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|11380.29|11380.29|0
1649413380000|2022-04-08 10:23:00|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|0
1649413390000|2022-04-08 10:23:10|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1649413400000|2022-04-08 10:23:20|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|0
1649413410000|2022-04-08 10:23:30|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1649413500000|2022-04-08 10:25:00|11376.65|11376.65|11374.68|11374.68|11376.65|11376.65|11374.68|11374.68|0
1649413520000|2022-04-08 10:25:20|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|0
1649413530000|2022-04-08 10:25:30|11369.38|11369.38|11366.74|11366.74|11369.38|11369.38|11366.74|11366.74|0
1649413550000|2022-04-08 10:25:50|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|0
1649413570000|2022-04-08 10:26:10|11361.44|11361.44|11364.09|11364.09|11364.09|11364.09|11361.44|11361.44|0
1649413580000|2022-04-08 10:26:20|11366.74|11366.74|11370.37|11370.37|11370.37|11370.37|11366.74|11366.74|0
1649413610000|2022-04-08 10:26:50|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|0
1649413880000|2022-04-08 10:31:20|11367.72|11367.72|11375.66|11375.66|11375.66|11375.66|11367.72|11367.72|0
1649413890000|2022-04-08 10:31:30|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|0
1649413950000|2022-04-08 10:32:30|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649413960000|2022-04-08 10:32:40|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11374.01|11374.01|0
1649413980000|2022-04-08 10:33:00|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649414010000|2022-04-08 10:33:30|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|0
1649414030000|2022-04-08 10:33:50|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649414080000|2022-04-08 10:34:40|11371.36|11371.36|11368.71|11368.71|11371.36|11371.36|11368.71|11368.71|0
1649414100000|2022-04-08 10:35:00|11371.36|11371.36|11367.72|11367.72|11371.36|11371.36|11367.72|11367.72|0
1649414110000|2022-04-08 10:35:10|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1649414120000|2022-04-08 10:35:20|11364.91|11364.91|11365.08|11365.08|11365.08|11365.08|11364.91|11364.91|0
1649414140000|2022-04-08 10:35:40|11364.09|11364.09|11361.44|11361.44|11364.09|11364.09|11361.44|11361.44|0
1649414150000|2022-04-08 10:35:50|11358.8|11358.8|11356.15|11356.15|11358.8|11358.8|11356.15|11356.15|0
1649414240000|2022-04-08 10:37:20|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|0
1649414260000|2022-04-08 10:37:40|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1649414280000|2022-04-08 10:38:00|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|0
1649414290000|2022-04-08 10:38:10|11360.28|11360.28|11362.93|11362.93|11362.93|11362.93|11360.28|11360.28|0
1649414340000|2022-04-08 10:39:00|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|0
1649414360000|2022-04-08 10:39:20|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|0
1649414480000|2022-04-08 10:41:20|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|0
1649414500000|2022-04-08 10:41:40|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|0
1649414530000|2022-04-08 10:42:10|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1649414560000|2022-04-08 10:42:40|11352.34|11352.34|11354.99|11354.99|11354.99|11354.99|11352.34|11352.34|0
1649414600000|2022-04-08 10:43:20|11354|11354|11354|11354|11354|11354|11354|11354|0
1649414620000|2022-04-08 10:43:40|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11351.04|11351.04|0
1649414800000|2022-04-08 10:46:40|11352.03|11352.03|11352.03|11352.03|11352.03|11352.03|11352.03|11352.03|0
1649414870000|2022-04-08 10:47:50|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|0
1649414880000|2022-04-08 10:48:00|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|0
1649414930000|2022-04-08 10:48:50|11347.72|11347.72|11349.7|11349.7|11349.7|11349.7|11347.72|11347.72|0
1649415000000|2022-04-08 10:50:00|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|0
1649415010000|2022-04-08 10:50:10|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|0
1649415060000|2022-04-08 10:51:00|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|0
1649415100000|2022-04-08 10:51:40|11341.76|11341.76|11339.11|11339.11|11341.76|11341.76|11339.11|11339.11|0
1649415120000|2022-04-08 10:52:00|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|0
1649415140000|2022-04-08 10:52:20|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|0
1649415290000|2022-04-08 10:54:50|11340.1|11340.1|11337.45|11337.45|11342.75|11342.75|11337.45|11337.45|0
1649415560000|2022-04-08 10:59:20|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|0
1649415600000|2022-04-08 11:00:00|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|0
1649415730000|2022-04-08 11:02:10|11341.09|11341.09|11342.08|11342.08|11342.08|11342.08|11341.09|11341.09|0
1649415750000|2022-04-08 11:02:30|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|0
1649416050000|2022-04-08 11:07:30|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|0
1649416080000|2022-04-08 11:08:00|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|0
1649416100000|2022-04-08 11:08:20|11354.64|11354.64|11352.66|11352.66|11354.64|11354.64|11352.66|11352.66|0
1649416160000|2022-04-08 11:09:20|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416200000|2022-04-08 11:10:00|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1649416220000|2022-04-08 11:10:20|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1649416230000|2022-04-08 11:10:30|11354.32|11354.32|11356.97|11356.97|11356.97|11356.97|11354.32|11354.32|0
1649416300000|2022-04-08 11:11:40|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416310000|2022-04-08 11:11:50|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|0
1649416400000|2022-04-08 11:13:20|11361.59|11361.59|11360.6|11360.6|11361.59|11361.59|11360.6|11360.6|0
1649416430000|2022-04-08 11:13:50|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416440000|2022-04-08 11:14:00|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416470000|2022-04-08 11:14:30|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416580000|2022-04-08 11:16:20|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416620000|2022-04-08 11:17:00|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416750000|2022-04-08 11:19:10|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416800000|2022-04-08 11:20:00|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416880000|2022-04-08 11:21:20|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416950000|2022-04-08 11:22:30|11360.6|11360.6|11365.89|11365.89|11365.89|11365.89|11360.6|11360.6|0
1649416960000|2022-04-08 11:22:40|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1649416970000|2022-04-08 11:22:50|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|0
1649416980000|2022-04-08 11:23:00|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1649417020000|2022-04-08 11:23:40|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|0
1649417060000|2022-04-08 11:24:20|11371.19|11371.19|11365.89|11365.89|11371.19|11371.19|11365.89|11365.89|0
1649417070000|2022-04-08 11:24:30|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|0
1649417080000|2022-04-08 11:24:40|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|0
1649417100000|2022-04-08 11:25:00|11376.48|11376.48|11373.83|11373.83|11376.48|11376.48|11373.83|11373.83|0
1649417120000|2022-04-08 11:25:20|11368.54|11368.54|11365.89|11365.89|11368.54|11368.54|11365.89|11365.89|0
1649417170000|2022-04-08 11:26:10|11366.88|11366.88|11365.89|11365.89|11366.88|11366.88|11365.89|11365.89|0
1649417180000|2022-04-08 11:26:20|11368.54|11368.54|11370.52|11370.52|11370.52|11370.52|11368.54|11368.54|0
1649417200000|2022-04-08 11:26:40|11369.53|11369.53|11370.52|11370.52|11370.52|11370.52|11369.53|11369.53|0
1649417280000|2022-04-08 11:28:00|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|0
1649417320000|2022-04-08 11:28:40|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|0
1649417360000|2022-04-08 11:29:20|11369.53|11369.53|11369.53|11369.53|11369.53|11369.53|11369.53|11369.53|0
1649417450000|2022-04-08 11:30:50|11367.55|11367.55|11367.55|11367.55|11367.55|11367.55|11367.55|11367.55|0
1649417460000|2022-04-08 11:31:00|11370.52|11370.52|11369.53|11369.53|11370.52|11370.52|11368.54|11368.54|0
1649417500000|2022-04-08 11:31:40|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|0
1649417670000|2022-04-08 11:34:30|11368.54|11368.54|11365.89|11365.89|11368.54|11368.54|11365.89|11365.89|0
1649417860000|2022-04-08 11:37:40|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|0
1649417870000|2022-04-08 11:37:50|11367.05|11367.05|11367.4|11367.4|11367.4|11367.4|11367.05|11367.05|0
1649417880000|2022-04-08 11:38:00|11367.57|11367.57|11367.05|11367.05|11367.57|11367.57|11367.05|11367.05|0
1649417900000|2022-04-08 11:38:20|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|0
1649418040000|2022-04-08 11:40:40|11368.71|11368.71|11366.07|11366.07|11368.71|11368.71|11366.07|11366.07|0
1649418050000|2022-04-08 11:40:50|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1649418090000|2022-04-08 11:41:30|11362.43|11362.43|11359.78|11359.78|11362.43|11362.43|11359.78|11359.78|0
1649418110000|2022-04-08 11:41:50|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|0
1649418220000|2022-04-08 11:43:40|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|0
1649418280000|2022-04-08 11:44:40|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|0
1649418300000|2022-04-08 11:45:00|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|0
1649418420000|2022-04-08 11:47:00|11361.44|11361.44|11359.47|11359.47|11361.44|11361.44|11359.47|11359.47|0
1649418550000|2022-04-08 11:49:10|11362.11|11362.11|11362.11|11362.11|11364.76|11364.76|11362.11|11362.11|0
1649418570000|2022-04-08 11:49:30|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649418650000|2022-04-08 11:50:50|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1649418760000|2022-04-08 11:52:40|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649418800000|2022-04-08 11:53:20|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649418910000|2022-04-08 11:55:10|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649419010000|2022-04-08 11:56:50|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1649419050000|2022-04-08 11:57:30|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419070000|2022-04-08 11:57:50|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649419150000|2022-04-08 11:59:10|11359.15|11359.15|11361.12|11361.12|11361.12|11361.12|11359.15|11359.15|0
1649419220000|2022-04-08 12:00:20|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649419400000|2022-04-08 12:03:20|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419490000|2022-04-08 12:04:50|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649419560000|2022-04-08 12:06:00|11361.12|11361.12|11362.11|11362.11|11362.11|11362.11|11361.12|11361.12|0
1649419630000|2022-04-08 12:07:10|11361.12|11361.12|11362.11|11362.11|11362.11|11362.11|11361.12|11361.12|0
1649419770000|2022-04-08 12:09:30|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419870000|2022-04-08 12:11:10|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649419890000|2022-04-08 12:11:30|11359.47|11359.47|11358.48|11358.48|11359.47|11359.47|11358.48|11358.48|0
1649419920000|2022-04-08 12:12:00|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419930000|2022-04-08 12:12:10|11363.77|11363.77|11366.42|11366.42|11366.42|11366.42|11363.77|11363.77|0
1649419950000|2022-04-08 12:12:30|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|0
1649420040000|2022-04-08 12:14:00|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|0
1649420080000|2022-04-08 12:14:40|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1649420140000|2022-04-08 12:15:40|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649420150000|2022-04-08 12:15:50|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649420270000|2022-04-08 12:17:50|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|0
1649420280000|2022-04-08 12:18:00|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649420310000|2022-04-08 12:18:30|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|0
1649420330000|2022-04-08 12:18:50|11357.32|11357.32|11357.49|11357.49|11357.83|11357.83|11357.32|11357.32|0
1649420370000|2022-04-08 12:19:30|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649420430000|2022-04-08 12:20:30|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|0
1649420460000|2022-04-08 12:21:00|11360.14|11360.14|11357.49|11357.49|11360.14|11360.14|11357.49|11357.49|0
1649420720000|2022-04-08 12:25:20|11358|11358|11357.49|11357.49|11358|11358|11357.49|11357.49|0
1649420760000|2022-04-08 12:26:00|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649420770000|2022-04-08 12:26:10|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649420790000|2022-04-08 12:26:30|11360.15|11360.15|11359.47|11359.47|11360.15|11360.15|11359.47|11359.47|0
1649420830000|2022-04-08 12:27:10|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|0
1649420840000|2022-04-08 12:27:20|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649420930000|2022-04-08 12:28:50|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649420950000|2022-04-08 12:29:10|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649421040000|2022-04-08 12:30:40|11363.77|11363.77|11366.42|11366.42|11366.42|11366.42|11363.77|11363.77|0
1649421100000|2022-04-08 12:31:40|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|0
1649421170000|2022-04-08 12:32:50|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|0
1649421240000|2022-04-08 12:34:00|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|0
1649421290000|2022-04-08 12:34:50|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|0
1649421340000|2022-04-08 12:35:40|11373.37|11373.37|11376.01|11376.01|11376.01|11376.01|11373.37|11373.37|0
1649421350000|2022-04-08 12:35:50|11377|11377|11377|11377|11377|11377|11377|11377|0
1649421380000|2022-04-08 12:36:20|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649421480000|2022-04-08 12:38:00|11377|11377|11379.65|11379.65|11379.65|11379.65|11377|11377|0
1649421540000|2022-04-08 12:39:00|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|0
1649421550000|2022-04-08 12:39:10|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|0
1649421660000|2022-04-08 12:41:00|11377|11377|11377|11377|11377|11377|11377|11377|0
1649421680000|2022-04-08 12:41:20|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649421710000|2022-04-08 12:41:50|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1649421720000|2022-04-08 12:42:00|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1649421730000|2022-04-08 12:42:10|11377|11377|11377|11377|11377|11377|11377|11377|0
1649421860000|2022-04-08 12:44:20|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649421900000|2022-04-08 12:45:00|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1649421940000|2022-04-08 12:45:40|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|0
1649422080000|2022-04-08 12:48:00|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1649422210000|2022-04-08 12:50:10|11377.32|11377.32|11375.35|11375.35|11377.32|11377.32|11375.35|11375.35|0
1649422220000|2022-04-08 12:50:20|11373.37|11373.37|11374.36|11374.36|11374.36|11374.36|11373.37|11373.37|0
1649422250000|2022-04-08 12:50:50|11375.35|11375.35|11376.33|11376.33|11376.33|11376.33|11375.35|11375.35|0
1649422260000|2022-04-08 12:51:00|11378.31|11378.31|11377.32|11377.32|11378.31|11378.31|11377.32|11377.32|0
1649422270000|2022-04-08 12:51:10|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|0
1649422280000|2022-04-08 12:51:20|11375.35|11375.35|11372.7|11372.7|11375.35|11375.35|11372.7|11372.7|0
1649422290000|2022-04-08 12:51:30|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|0
1649422300000|2022-04-08 12:51:40|11372.7|11372.7|11371.71|11371.71|11372.7|11372.7|11371.71|11371.71|0
1649422320000|2022-04-08 12:52:00|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649422340000|2022-04-08 12:52:20|11373.37|11373.37|11373.37|11373.37|11374.36|11374.36|11373.37|11373.37|0
1649422350000|2022-04-08 12:52:30|11374.36|11374.36|11374.36|11374.36|11375.35|11375.35|11374.36|11374.36|0
1649422360000|2022-04-08 12:52:40|11372.38|11372.38|11372.38|11372.38|11373.37|11373.37|11372.38|11372.38|0
1649422380000|2022-04-08 12:53:00|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649422400000|2022-04-08 12:53:20|11379.65|11379.65|11380.96|11380.96|11380.96|11380.96|11377|11377|0
1649422520000|2022-04-08 12:55:20|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|0
1649422530000|2022-04-08 12:55:30|11377|11377|11376.01|11376.01|11377|11377|11376.01|11376.01|0
1649422560000|2022-04-08 12:56:00|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|0
1649422630000|2022-04-08 12:57:10|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|0
1649422720000|2022-04-08 12:58:40|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11370.05|11370.05|0
1649422730000|2022-04-08 12:58:50|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|0
1649422760000|2022-04-08 12:59:20|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|0
1649422780000|2022-04-08 12:59:40|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|0
1649422810000|2022-04-08 13:00:10|11376.33|11376.33|11375.35|11375.35|11376.33|11376.33|11375.35|11375.35|0
1649422850000|2022-04-08 13:00:50|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|0
1649422880000|2022-04-08 13:01:20|11372.7|11372.7|11375.35|11375.35|11375.35|11375.35|11372.7|11372.7|0
1649422960000|2022-04-08 13:02:40|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|0
1649422990000|2022-04-08 13:03:10|11372.53|11372.53|11375.17|11375.17|11375.17|11375.17|11372.53|11372.53|0
1649423110000|2022-04-08 13:05:10|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|0
1649423220000|2022-04-08 13:07:00|11378.81|11378.81|11378.81|11378.81|11378.81|11378.81|11378.81|11378.81|0
1649423230000|2022-04-08 13:07:10|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|0
1649423290000|2022-04-08 13:08:10|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|0
1649423300000|2022-04-08 13:08:20|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|0
1649423310000|2022-04-08 13:08:30|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|0
1649423360000|2022-04-08 13:09:20|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|0
1649423380000|2022-04-08 13:09:40|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|0
1649423480000|2022-04-08 13:11:20|11386.08|11386.08|11388.72|11388.72|11388.72|11388.72|11386.08|11386.08|0
1649423560000|2022-04-08 13:12:40|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|0
1649423570000|2022-04-08 13:12:50|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|0
1649423600000|2022-04-08 13:13:20|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|0
1649423640000|2022-04-08 13:14:00|11388.72|11388.72|11388.72|11388.72|11388.72|11388.72|11388.72|11388.72|0
1649423650000|2022-04-08 13:14:10|11386.08|11386.08|11386.08|11386.08|11386.08|11386.08|11386.08|11386.08|0
1649423710000|2022-04-08 13:15:10|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|0
1649423780000|2022-04-08 13:16:20|11387.74|11387.74|11390.38|11390.38|11390.38|11390.38|11387.74|11387.74|0
1649423900000|2022-04-08 13:18:20|11387.74|11387.74|11390.38|11390.38|11390.38|11390.38|11387.74|11387.74|0
1649423910000|2022-04-08 13:18:30|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|0
1649423920000|2022-04-08 13:18:40|11388.41|11388.41|11389.39|11389.39|11389.39|11389.39|11388.41|11388.41|0
1649423940000|2022-04-08 13:19:00|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|0
1649424010000|2022-04-08 13:20:10|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|0
1649424050000|2022-04-08 13:20:50|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|0
1649424210000|2022-04-08 13:23:30|11387.42|11387.42|11388.41|11388.41|11388.41|11388.41|11387.42|11387.42|0
1649424260000|2022-04-08 13:24:20|11387.42|11387.42|11390.06|11390.06|11390.06|11390.06|11387.42|11387.42|0
1649424270000|2022-04-08 13:24:30|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|0
1649424310000|2022-04-08 13:25:10|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1649424320000|2022-04-08 13:25:20|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|0
1649424330000|2022-04-08 13:25:30|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|0
1649424480000|2022-04-08 13:28:00|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|11391.72|11391.72|0
1649424530000|2022-04-08 13:28:50|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|0
1649424550000|2022-04-08 13:29:10|11390.73|11390.73|11388.09|11388.09|11390.73|11390.73|11388.09|11388.09|0
1649424560000|2022-04-08 13:29:20|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|0
1649424570000|2022-04-08 13:29:30|11384.45|11384.45|11384.45|11384.45|11384.45|11384.45|11384.45|11384.45|0
1649424590000|2022-04-08 13:29:50|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|0
1649424600000|2022-04-08 13:30:00|11379.16|11379.16|11384.45|11384.45|11384.45|11384.45|11379.16|11379.16|0
1649424640000|2022-04-08 13:30:40|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|0
1649424670000|2022-04-08 13:31:10|11388.09|11388.09|11389.08|11389.08|11389.08|11389.08|11388.09|11388.09|0
1649424690000|2022-04-08 13:31:30|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1649424760000|2022-04-08 13:32:40|11392.06|11392.06|11392.24|11392.24|11392.24|11392.24|11392.06|11392.06|0
1649424770000|2022-04-08 13:32:50|11392.75|11392.75|11392.75|11392.75|11393.09|11393.09|11392.75|11392.75|0
1649424780000|2022-04-08 13:33:00|11395.4|11395.4|11395.74|11395.74|11395.74|11395.74|11395.4|11395.4|0
1649424800000|2022-04-08 13:33:20|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|0
1649424810000|2022-04-08 13:33:30|11401.03|11401.03|11401.2|11401.2|11401.2|11401.2|11401.03|11401.03|0
1649424820000|2022-04-08 13:33:40|11398.56|11398.56|11398.04|11398.04|11398.56|11398.56|11398.04|11398.04|0
1649424930000|2022-04-08 13:35:30|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|0
1649424950000|2022-04-08 13:35:50|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|0
1649424980000|2022-04-08 13:36:20|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|0
1649425000000|2022-04-08 13:36:40|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|0
1649425080000|2022-04-08 13:38:00|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|0
1649425100000|2022-04-08 13:38:20|11396.39|11396.39|11398.04|11398.04|11399.03|11399.03|11396.39|11396.39|0
1649425180000|2022-04-08 13:39:40|11395.4|11395.4|11395.4|11395.4|11395.4|11395.4|11395.4|11395.4|0
1649425200000|2022-04-08 13:40:00|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|0
1649425210000|2022-04-08 13:40:10|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|0
1649425250000|2022-04-08 13:40:50|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|0
1649425290000|2022-04-08 13:41:30|11402.35|11402.35|11407.64|11407.64|11407.64|11407.64|11402.35|11402.35|0
1649425310000|2022-04-08 13:41:50|11410.29|11410.29|11410.29|11410.29|11410.29|11410.29|11410.29|11410.29|0
1649425320000|2022-04-08 13:42:00|11404.99|11404.99|11404.99|11404.99|11404.99|11404.99|11404.99|11404.99|0
1649425360000|2022-04-08 13:42:40|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|0
1649425390000|2022-04-08 13:43:10|11404.99|11404.99|11399.7|11399.7|11404.99|11404.99|11399.7|11399.7|0
1649425470000|2022-04-08 13:44:30|11397.06|11397.06|11397.06|11397.06|11397.06|11397.06|11397.06|11397.06|0
1649425490000|2022-04-08 13:44:50|11394.41|11394.41|11394.41|11394.41|11394.41|11394.41|11394.41|11394.41|0
1649425500000|2022-04-08 13:45:00|11393.42|11393.42|11394.41|11394.41|11394.41|11394.41|11393.42|11393.42|0
1649425570000|2022-04-08 13:46:10|11391.76|11391.76|11389.12|11389.12|11391.76|11391.76|11389.12|11389.12|0
1649425600000|2022-04-08 13:46:40|11386.47|11386.47|11386.47|11386.47|11386.47|11386.47|11386.47|11386.47|0
1649425720000|2022-04-08 13:48:40|11383.82|11383.82|11386.47|11386.47|11386.47|11386.47|11383.82|11383.82|0
1649425740000|2022-04-08 13:49:00|11389.12|11389.12|11386.47|11386.47|11389.12|11389.12|11386.47|11386.47|0
1649425750000|2022-04-08 13:49:10|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|0
1649425770000|2022-04-08 13:49:30|11389.29|11389.29|11389.29|11389.29|11389.29|11389.29|11389.29|11389.29|0
1649425790000|2022-04-08 13:49:50|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|0
1649425820000|2022-04-08 13:50:20|11392.11|11392.11|11392.11|11392.11|11392.11|11392.11|11392.11|11392.11|0
1649425910000|2022-04-08 13:51:50|11394.75|11394.75|11394.75|11394.75|11394.75|11394.75|11394.75|11394.75|0
1649425950000|2022-04-08 13:52:30|11397.4|11397.4|11397.4|11397.4|11397.4|11397.4|11397.4|11397.4|0
1649425960000|2022-04-08 13:52:40|11396.41|11396.41|11395.42|11395.42|11396.41|11396.41|11395.42|11395.42|0
1649425990000|2022-04-08 13:53:10|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|0
1649426000000|2022-04-08 13:53:20|11397.73|11397.73|11403.02|11403.02|11403.02|11403.02|11397.73|11397.73|0
1649426020000|2022-04-08 13:53:40|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|0
1649426030000|2022-04-08 13:53:50|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|0
1649426040000|2022-04-08 13:54:00|11394.09|11394.09|11396.74|11396.74|11396.74|11396.74|11394.09|11394.09|0
1649426100000|2022-04-08 13:55:00|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|0
1649426110000|2022-04-08 13:55:10|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|0
1649426220000|2022-04-08 13:57:00|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|0
1649426240000|2022-04-08 13:57:20|11390.46|11390.46|11391.13|11391.13|11391.13|11391.13|11388.48|11388.48|0
1649426250000|2022-04-08 13:57:30|11393.77|11393.77|11393.77|11393.77|11393.77|11393.77|11393.77|11393.77|0
1649426320000|2022-04-08 13:58:40|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|0
1649426330000|2022-04-08 13:58:50|11390.14|11390.14|11390.14|11390.14|11390.14|11390.14|11390.14|11390.14|0
1649426340000|2022-04-08 13:59:00|11387.49|11387.49|11387.49|11387.49|11387.49|11387.49|11387.49|11387.49|0
1649426350000|2022-04-08 13:59:10|11386.5|11386.5|11386.5|11386.5|11386.5|11386.5|11386.5|11386.5|0
1649426380000|2022-04-08 13:59:40|11385.51|11385.51|11385.51|11385.51|11385.51|11385.51|11385.51|11385.51|0
1649426390000|2022-04-08 13:59:50|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|0
1649426400000|2022-04-08 14:00:00|11376.59|11376.59|11375.6|11375.6|11376.59|11376.59|11371.29|11371.29|0
1649426410000|2022-04-08 14:00:10|11378.25|11378.25|11380.89|11380.89|11380.89|11380.89|11378.25|11378.25|0
1649426460000|2022-04-08 14:01:00|11381.88|11381.88|11380.89|11380.89|11381.88|11381.88|11380.89|11380.89|0
1649426490000|2022-04-08 14:01:30|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|0
1649426530000|2022-04-08 14:02:10|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|0
1649426540000|2022-04-08 14:02:20|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|0
1649426600000|2022-04-08 14:03:20|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|0
1649426610000|2022-04-08 14:03:30|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|0
1649426650000|2022-04-08 14:04:10|11398.43|11398.43|11397.44|11397.44|11398.43|11398.43|11397.44|11397.44|0
1649426680000|2022-04-08 14:04:40|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1649426690000|2022-04-08 14:04:50|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|0
1649426720000|2022-04-08 14:05:20|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|0
1649426850000|2022-04-08 14:07:30|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|0
1649426870000|2022-04-08 14:07:50|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1649426880000|2022-04-08 14:08:00|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|0
1649426910000|2022-04-08 14:08:30|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1649426940000|2022-04-08 14:09:00|11393.81|11393.81|11393.81|11393.81|11393.81|11393.81|11393.81|11393.81|0
1649427000000|2022-04-08 14:10:00|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|0
1649427030000|2022-04-08 14:10:30|11388.51|11388.51|11388.51|11388.51|11388.51|11388.51|11388.51|11388.51|0
1649427040000|2022-04-08 14:10:40|11385.87|11385.87|11385.87|11385.87|11385.87|11385.87|11385.87|11385.87|0
1649427100000|2022-04-08 14:11:40|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|0
1649427130000|2022-04-08 14:12:10|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|0
1649427180000|2022-04-08 14:13:00|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|0
1649427220000|2022-04-08 14:13:40|11381.56|11381.56|11382.55|11382.55|11382.55|11382.55|11381.56|11381.56|0
1649427240000|2022-04-08 14:14:00|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11380.89|11380.89|0
1649427250000|2022-04-08 14:14:10|11386.18|11386.18|11386.18|11386.18|11386.18|11386.18|11386.18|11386.18|0
1649427260000|2022-04-08 14:14:20|11389.15|11389.15|11391.13|11391.13|11391.13|11391.13|11389.15|11389.15|0
1649427310000|2022-04-08 14:15:10|11388.48|11388.48|11386.5|11386.5|11388.48|11388.48|11386.5|11386.5|0
1649427320000|2022-04-08 14:15:20|11389.15|11389.15|11389.15|11389.15|11389.15|11389.15|11389.15|11389.15|0
1649427350000|2022-04-08 14:15:50|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|0
1649427360000|2022-04-08 14:16:00|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|0
1649427410000|2022-04-08 14:16:50|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|0
1649427560000|2022-04-08 14:19:20|11389.15|11389.15|11386.5|11386.5|11389.15|11389.15|11386.5|11386.5|0
1649427580000|2022-04-08 14:19:40|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|0
1649427610000|2022-04-08 14:20:10|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|0
1649427640000|2022-04-08 14:20:40|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|0
1649427650000|2022-04-08 14:20:50|11382.87|11382.87|11380.22|11380.22|11382.87|11382.87|11380.22|11380.22|0
1649427660000|2022-04-08 14:21:00|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|0
1649427690000|2022-04-08 14:21:30|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|0
1649427700000|2022-04-08 14:21:40|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|0
1649427710000|2022-04-08 14:21:50|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|0
1649427720000|2022-04-08 14:22:00|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|0
1649427730000|2022-04-08 14:22:10|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|0
1649427800000|2022-04-08 14:23:20|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|0
1649427840000|2022-04-08 14:24:00|11366|11366|11366|11366|11366|11366|11366|11366|0
1649427870000|2022-04-08 14:24:30|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|0
1649427930000|2022-04-08 14:25:30|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|0
1649427940000|2022-04-08 14:25:40|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|0
1649427960000|2022-04-08 14:26:00|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|0
1649427970000|2022-04-08 14:26:10|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|0
1649428000000|2022-04-08 14:26:40|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|0
1649428020000|2022-04-08 14:27:00|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|0
1649428030000|2022-04-08 14:27:10|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|0
1649428040000|2022-04-08 14:27:20|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|0
1649428080000|2022-04-08 14:28:00|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|0
1649428120000|2022-04-08 14:28:40|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|0
1649428200000|2022-04-08 14:30:00|11356.41|11356.41|11353.77|11353.77|11356.41|11356.41|11353.77|11353.77|0
1649428220000|2022-04-08 14:30:20|11351.12|11351.12|11353.77|11353.77|11353.77|11353.77|11351.12|11351.12|0
1649428240000|2022-04-08 14:30:40|11351.12|11351.12|11348.47|11348.47|11351.12|11351.12|11348.47|11348.47|0
1649428260000|2022-04-08 14:31:00|11345.83|11345.83|11343.18|11343.18|11345.83|11345.83|11340.53|11340.53|0
1649428270000|2022-04-08 14:31:10|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1649428310000|2022-04-08 14:31:50|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|0
1649428330000|2022-04-08 14:32:10|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|0
1649428340000|2022-04-08 14:32:20|11340.53|11340.53|11343.18|11343.18|11343.18|11343.18|11337.89|11337.89|0
1649428400000|2022-04-08 14:33:20|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|0
1649428420000|2022-04-08 14:33:40|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1649428440000|2022-04-08 14:34:00|11345.83|11345.83|11344.84|11344.84|11345.83|11345.83|11344.84|11344.84|0
1649428470000|2022-04-08 14:34:30|11343.85|11343.85|11342.19|11342.19|11343.85|11343.85|11341.2|11341.2|0
1649428480000|2022-04-08 14:34:40|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|0
1649428510000|2022-04-08 14:35:10|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|0
1649428580000|2022-04-08 14:36:20|11334.92|11334.92|11334.92|11334.92|11334.92|11334.92|11334.92|11334.92|0
1649428600000|2022-04-08 14:36:40|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|0
1649428640000|2022-04-08 14:37:20|11334.25|11334.25|11334.25|11334.25|11334.25|11334.25|11334.25|11334.25|0
1649428670000|2022-04-08 14:37:50|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|0
1649428680000|2022-04-08 14:38:00|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|0
1649428690000|2022-04-08 14:38:10|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|0
1649428720000|2022-04-08 14:38:40|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|0
1649428820000|2022-04-08 14:40:20|11336.9|11336.9|11335.24|11335.24|11337.89|11337.89|11335.24|11335.24|0
1649428830000|2022-04-08 14:40:30|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|0
1649428840000|2022-04-08 14:40:40|11338.06|11338.06|11340.71|11340.71|11340.71|11340.71|11338.06|11338.06|0
1649428850000|2022-04-08 14:40:50|11338.06|11338.06|11331.78|11331.78|11338.06|11338.06|11331.78|11331.78|0
1649428920000|2022-04-08 14:42:00|11337.07|11337.07|11334.42|11334.42|11337.07|11337.07|11334.42|11334.42|0
1649428930000|2022-04-08 14:42:10|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|0
1649428990000|2022-04-08 14:43:10|11334.42|11334.42|11334.42|11334.42|11334.42|11334.42|11334.42|11334.42|0
1649429000000|2022-04-08 14:43:20|11331.78|11331.78|11334.42|11334.42|11334.42|11334.42|11331.78|11331.78|0
1649429040000|2022-04-08 14:44:00|11337.07|11337.07|11339.72|11339.72|11339.72|11339.72|11337.07|11337.07|0
1649429080000|2022-04-08 14:44:40|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|0
1649429100000|2022-04-08 14:45:00|11341.38|11341.38|11340.39|11340.39|11341.38|11341.38|11340.39|11340.39|0
1649429160000|2022-04-08 14:46:00|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|0
1649429190000|2022-04-08 14:46:30|11340.39|11340.39|11332.45|11332.45|11340.39|11340.39|11332.45|11332.45|0
1649429200000|2022-04-08 14:46:40|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|0
1649429210000|2022-04-08 14:46:50|11329.97|11329.97|11327.33|11327.33|11329.97|11329.97|11322.03|11322.03|0
1649429220000|2022-04-08 14:47:00|11328.32|11328.32|11331.95|11331.95|11331.95|11331.95|11328.32|11328.32|0
1649429230000|2022-04-08 14:47:10|11329.3|11329.3|11329.3|11329.3|11329.3|11329.3|11329.3|11329.3|0
1649429240000|2022-04-08 14:47:20|11331.95|11331.95|11337.24|11337.24|11337.24|11337.24|11331.95|11331.95|0
1649429260000|2022-04-08 14:47:40|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|0
1649429270000|2022-04-08 14:47:50|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|0
1649429330000|2022-04-08 14:48:50|11337.24|11337.24|11339.89|11339.89|11339.89|11339.89|11337.24|11337.24|0
1649429350000|2022-04-08 14:49:10|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|0
1649429360000|2022-04-08 14:49:20|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|0
1649429370000|2022-04-08 14:49:30|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|0
1649429380000|2022-04-08 14:49:40|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|0
1649429410000|2022-04-08 14:50:10|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|11337.91|11337.91|0
1649429450000|2022-04-08 14:50:50|11337.91|11337.91|11327.33|11327.33|11337.91|11337.91|11327.33|11327.33|0
1649429460000|2022-04-08 14:51:00|11329.97|11329.97|11332.62|11332.62|11332.62|11332.62|11329.97|11329.97|0
1649429470000|2022-04-08 14:51:10|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|0
1649429500000|2022-04-08 14:51:40|11334.6|11334.6|11335.58|11335.58|11335.58|11335.58|11334.6|11334.6|0
1649429520000|2022-04-08 14:52:00|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|0
1649429610000|2022-04-08 14:53:30|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11331.28|11331.28|0
1649429640000|2022-04-08 14:54:00|11339.22|11339.22|11341.87|11341.87|11344.51|11344.51|11336.57|11336.57|0
1649429650000|2022-04-08 14:54:10|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|0
1649429800000|2022-04-08 14:56:40|11341.87|11341.87|11344.51|11344.51|11344.51|11344.51|11336.57|11336.57|0
1649429810000|2022-04-08 14:56:50|11341.87|11341.87|11336.57|11336.57|11341.87|11341.87|11336.57|11336.57|0
1649429840000|2022-04-08 14:57:20|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|0
1649429850000|2022-04-08 14:57:30|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1649429870000|2022-04-08 14:57:50|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|0
1649429890000|2022-04-08 14:58:10|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1649429950000|2022-04-08 14:59:10|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|0
1649429960000|2022-04-08 14:59:20|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1649429980000|2022-04-08 14:59:40|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|0
1649430000000|2022-04-08 15:00:00|11339.54|11339.54|11338.55|11338.55|11339.54|11339.54|11338.55|11338.55|0
1649430010000|2022-04-08 15:00:10|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|0
1649430040000|2022-04-08 15:00:40|11333.26|11333.26|11331.28|11331.28|11333.26|11333.26|11331.28|11331.28|0
1649430090000|2022-04-08 15:01:30|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|0
1649430170000|2022-04-08 15:02:50|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649430190000|2022-04-08 15:03:10|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|0
1649430240000|2022-04-08 15:04:00|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|0
1649430290000|2022-04-08 15:04:50|11331.28|11331.28|11328.63|11328.63|11331.28|11331.28|11328.63|11328.63|0
1649430300000|2022-04-08 15:05:00|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430340000|2022-04-08 15:05:40|11325|11325|11325|11325|11325|11325|11325|11325|0
1649430350000|2022-04-08 15:05:50|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430360000|2022-04-08 15:06:00|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430380000|2022-04-08 15:06:20|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|0
1649430400000|2022-04-08 15:06:40|11334.91|11334.91|11334.91|11334.91|11334.91|11334.91|11334.91|11334.91|0
1649430420000|2022-04-08 15:07:00|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|0
1649430540000|2022-04-08 15:09:00|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649430570000|2022-04-08 15:09:30|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|0
1649430620000|2022-04-08 15:10:20|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649430700000|2022-04-08 15:11:40|11329.3|11329.3|11330.29|11330.29|11330.29|11330.29|11329.3|11329.3|0
1649430710000|2022-04-08 15:11:50|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430880000|2022-04-08 15:14:40|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430920000|2022-04-08 15:15:20|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430960000|2022-04-08 15:16:00|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430970000|2022-04-08 15:16:10|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430980000|2022-04-08 15:16:20|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430990000|2022-04-08 15:16:30|11333.26|11333.26|11334.24|11334.24|11335.23|11335.23|11333.26|11333.26|0
1649431000000|2022-04-08 15:16:40|11333.26|11333.26|11333.26|11333.26|11333.26|11333.26|11333.26|11333.26|0
1649431030000|2022-04-08 15:17:10|11335.9|11335.9|11338.55|11338.55|11338.55|11338.55|11335.9|11335.9|0
1649431120000|2022-04-08 15:18:40|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|0
1649431150000|2022-04-08 15:19:10|11337.88|11337.88|11336.89|11336.89|11337.88|11337.88|11336.89|11336.89|0
1649431160000|2022-04-08 15:19:20|11335.9|11335.9|11338.55|11338.55|11338.55|11338.55|11335.9|11335.9|0
1649431170000|2022-04-08 15:19:30|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|0
1649431190000|2022-04-08 15:19:50|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|0
1649431210000|2022-04-08 15:20:10|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1649431280000|2022-04-08 15:21:20|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|0
1649431300000|2022-04-08 15:21:40|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1649431320000|2022-04-08 15:22:00|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|0
1649431360000|2022-04-08 15:22:40|11344.66|11344.66|11345.65|11345.65|11345.65|11345.65|11344.66|11344.66|0
1649431440000|2022-04-08 15:24:00|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|0
1649431460000|2022-04-08 15:24:20|11347.62|11347.62|11348.61|11348.61|11348.61|11348.61|11347.62|11347.62|0
1649431480000|2022-04-08 15:24:40|11351.26|11351.26|11356.55|11356.55|11356.55|11356.55|11351.26|11351.26|0
1649431510000|2022-04-08 15:25:10|11353.9|11353.9|11350.27|11350.27|11353.9|11353.9|11350.27|11350.27|0
1649431520000|2022-04-08 15:25:20|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|0
1649431580000|2022-04-08 15:26:20|11355.56|11355.56|11358.21|11358.21|11358.21|11358.21|11355.56|11355.56|0
1649431610000|2022-04-08 15:26:50|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|0
1649431630000|2022-04-08 15:27:10|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|0
1649431650000|2022-04-08 15:27:30|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1649431670000|2022-04-08 15:27:50|11351.26|11351.26|11350.27|11350.27|11351.26|11351.26|11350.27|11350.27|0
1649431700000|2022-04-08 15:28:20|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|0
1649431710000|2022-04-08 15:28:30|11350.27|11350.27|11352.92|11352.92|11352.92|11352.92|11350.27|11350.27|0
1649431720000|2022-04-08 15:28:40|11355.56|11355.56|11352.92|11352.92|11355.56|11355.56|11352.92|11352.92|0
1649431730000|2022-04-08 15:28:50|11353.9|11353.9|11351.26|11351.26|11353.9|11353.9|11351.26|11351.26|0
1649431740000|2022-04-08 15:29:00|11350.27|11350.27|11349.28|11349.28|11350.27|11350.27|11343.99|11343.99|0
1649431750000|2022-04-08 15:29:10|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|0
1649431760000|2022-04-08 15:29:20|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|0
1649431780000|2022-04-08 15:29:40|11344.98|11344.98|11344.66|11344.66|11347.62|11347.62|11344.66|11344.66|0
1649431790000|2022-04-08 15:29:50|11342.01|11342.01|11354.89|11354.89|11354.89|11354.89|11342.01|11342.01|0
1649661300000|2022-04-11 07:15:00|11137.3|11137.3|11134.66|11134.66|11137.3|11137.3|11133.67|11133.67|0
1649661310000|2022-04-11 07:15:10|11132.68|11132.68|11133|11133|11133|11133|11129.04|11129.04|0
1649661320000|2022-04-11 07:15:20|11132.01|11132.01|11129.36|11129.36|11132.01|11132.01|11126.72|11126.72|0
1649661330000|2022-04-11 07:15:30|11124.07|11124.07|11129.36|11129.36|11129.36|11129.36|11124.07|11124.07|0
1649661370000|2022-04-11 07:16:10|11132.01|11132.01|11143.55|11143.55|11143.55|11143.55|11132.01|11132.01|0
1649661380000|2022-04-11 07:16:20|11140.9|11140.9|11140.9|11140.9|11140.9|11140.9|11140.9|11140.9|0
1649661400000|2022-04-11 07:16:40|11151.49|11151.49|11154.14|11154.14|11154.14|11154.14|11151.49|11151.49|0
1649661410000|2022-04-11 07:16:50|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|0
1649661430000|2022-04-11 07:17:10|11158.26|11158.26|11158.26|11158.26|11158.26|11158.26|11158.26|11158.26|0
1649661440000|2022-04-11 07:17:20|11152.97|11152.97|11137.09|11137.09|11152.97|11152.97|11137.09|11137.09|0
1649661450000|2022-04-11 07:17:30|11142.38|11142.38|11145.03|11145.03|11145.03|11145.03|11142.38|11142.38|0
1649661460000|2022-04-11 07:17:40|11147.67|11147.67|11147.67|11147.67|11147.67|11147.67|11147.67|11147.67|0
1649661470000|2022-04-11 07:17:50|11149.65|11149.65|11148.66|11148.66|11149.65|11149.65|11148.66|11148.66|0
1649661480000|2022-04-11 07:18:00|11153.96|11153.96|11166.52|11166.52|11166.52|11166.52|11153.96|11153.96|0
1649661510000|2022-04-11 07:18:30|11161.22|11161.22|11163.2|11163.2|11166.52|11166.52|11161.22|11161.22|0
1649661520000|2022-04-11 07:18:40|11168.49|11168.49|11179.08|11179.08|11179.08|11179.08|11168.49|11168.49|0
1649661540000|2022-04-11 07:19:00|11173.79|11173.79|11173.79|11173.79|11173.79|11173.79|11173.79|11173.79|0
1649661550000|2022-04-11 07:19:10|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|0
1649661560000|2022-04-11 07:19:20|11176.43|11176.43|11173.79|11173.79|11176.43|11176.43|11173.79|11173.79|0
1649661590000|2022-04-11 07:19:50|11171.81|11171.81|11171.81|11171.81|11171.81|11171.81|11171.81|11171.81|0
1649661600000|2022-04-11 07:20:00|11169.16|11169.16|11161.22|11161.22|11169.16|11169.16|11153.29|11153.29|0
1649661620000|2022-04-11 07:20:20|11158.58|11158.58|11166.52|11166.52|11166.52|11166.52|11158.58|11158.58|0
1649661630000|2022-04-11 07:20:30|11161.22|11161.22|11160.24|11160.24|11161.22|11161.22|11160.24|11160.24|0
1649661640000|2022-04-11 07:20:40|11158.26|11158.26|11158.26|11158.26|11158.26|11158.26|11158.26|11158.26|0
1649661660000|2022-04-11 07:21:00|11160.91|11160.91|11161.25|11161.25|11161.25|11161.25|11160.91|11160.91|0
1649661690000|2022-04-11 07:21:30|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|0
1649661710000|2022-04-11 07:21:50|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|0
1649661730000|2022-04-11 07:22:10|11153.63|11153.63|11153.63|11153.63|11153.63|11153.63|11153.63|11153.63|0
1649661760000|2022-04-11 07:22:40|11149.68|11149.68|11128.5|11128.5|11149.68|11149.68|11128.5|11128.5|0
1649661770000|2022-04-11 07:22:50|11123.21|11123.21|11123.21|11123.21|11123.21|11123.21|11123.21|11123.21|0
1649661780000|2022-04-11 07:23:00|11120.56|11120.56|11133.8|11133.8|11133.8|11133.8|11120.56|11120.56|0
1649661800000|2022-04-11 07:23:20|11136.44|11136.44|11141.74|11141.74|11141.74|11141.74|11136.44|11136.44|0
1649661810000|2022-04-11 07:23:30|11139.09|11139.09|11136.44|11136.44|11139.09|11139.09|11136.44|11136.44|0
1649661840000|2022-04-11 07:24:00|11144.38|11144.38|11147.03|11147.03|11149.68|11149.68|11144.38|11144.38|0
1649661860000|2022-04-11 07:24:20|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|0
1649661890000|2022-04-11 07:24:50|11157.61|11157.61|11157.61|11157.61|11157.61|11157.61|11157.61|11157.61|0
1649661900000|2022-04-11 07:25:00|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|0
1649661910000|2022-04-11 07:25:10|11154.3|11154.3|11154.3|11154.3|11154.3|11154.3|11154.3|11154.3|0
1649661960000|2022-04-11 07:26:00|11156.94|11156.94|11159.59|11159.59|11162.24|11162.24|11156.94|11156.94|0
1649661980000|2022-04-11 07:26:20|11158.6|11158.6|11166.54|11166.54|11166.54|11166.54|11158.6|11158.6|0
1649661990000|2022-04-11 07:26:30|11169.19|11169.19|11182.74|11182.74|11182.74|11182.74|11169.19|11169.19|0
1649662000000|2022-04-11 07:26:40|11188.03|11188.03|11186.72|11186.72|11190.68|11190.68|11186.72|11186.72|0
1649662010000|2022-04-11 07:26:50|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|0
1649662020000|2022-04-11 07:27:00|11186.05|11186.05|11188.7|11188.7|11188.7|11188.7|11183.41|11183.41|0
1649662030000|2022-04-11 07:27:10|11186.05|11186.05|11183.41|11183.41|11186.05|11186.05|11183.41|11183.41|0
1649662060000|2022-04-11 07:27:40|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|0
1649662070000|2022-04-11 07:27:50|11186.05|11186.05|11192.65|11192.65|11192.65|11192.65|11183.41|11183.41|0
1649662080000|2022-04-11 07:28:00|11195.3|11195.3|11199.92|11199.92|11210.51|11210.51|11195.3|11195.3|0
1649662130000|2022-04-11 07:28:50|11205.22|11205.22|11213.16|11213.16|11213.16|11213.16|11205.22|11205.22|0
1649662150000|2022-04-11 07:29:10|11210.51|11210.51|11210.51|11210.51|11210.51|11210.51|11210.51|11210.51|0
1649662160000|2022-04-11 07:29:20|11215.8|11215.8|11215.8|11215.8|11215.8|11215.8|11215.8|11215.8|0
1649662170000|2022-04-11 07:29:30|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|0
1649662180000|2022-04-11 07:29:40|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|0
1649662190000|2022-04-11 07:29:50|11223.23|11223.23|11217.93|11217.93|11223.23|11223.23|11217.93|11217.93|0
1649662200000|2022-04-11 07:30:00|11223.23|11223.23|11220.58|11220.58|11223.23|11223.23|11220.58|11220.58|0
1649662220000|2022-04-11 07:30:20|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|0
1649662230000|2022-04-11 07:30:30|11215.29|11215.29|11217.93|11217.93|11217.93|11217.93|11215.29|11215.29|0
1649662240000|2022-04-11 07:30:40|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|0
1649662260000|2022-04-11 07:31:00|11217.93|11217.93|11212.64|11212.64|11217.93|11217.93|11212.64|11212.64|0
1649662270000|2022-04-11 07:31:10|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|11217.93|0
1649662290000|2022-04-11 07:31:30|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|11215.29|0
1649662310000|2022-04-11 07:31:50|11209.99|11209.99|11212.64|11212.64|11212.64|11212.64|11209.99|11209.99|0
1649662320000|2022-04-11 07:32:00|11214.62|11214.62|11214.62|11214.62|11214.62|11214.62|11214.62|11214.62|0
1649662330000|2022-04-11 07:32:10|11211.97|11211.97|11211.97|11211.97|11211.97|11211.97|11211.97|11211.97|0
1649662340000|2022-04-11 07:32:20|11209.99|11209.99|11217.93|11217.93|11217.93|11217.93|11209.99|11209.99|0
1649662360000|2022-04-11 07:32:40|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|0
1649662390000|2022-04-11 07:33:10|11217.93|11217.93|11215.29|11215.29|11217.93|11217.93|11215.29|11215.29|0
1649662410000|2022-04-11 07:33:30|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|11220.58|0
1649662420000|2022-04-11 07:33:40|11219.59|11219.59|11208.69|11208.69|11219.59|11219.59|11208.69|11208.69|0
1649662430000|2022-04-11 07:33:50|11206.71|11206.71|11205.72|11205.72|11206.71|11206.71|11205.72|11205.72|0
1649662440000|2022-04-11 07:34:00|11200.43|11200.43|11201.42|11201.42|11201.42|11201.42|11199.44|11199.44|0
1649662450000|2022-04-11 07:34:10|11199.44|11199.44|11199.44|11199.44|11199.44|11199.44|11199.44|11199.44|0
1649662460000|2022-04-11 07:34:20|11191.5|11191.5|11192.81|11192.81|11192.81|11192.81|11188.86|11188.86|0
1649662480000|2022-04-11 07:34:40|11190.16|11190.16|11182.89|11182.89|11190.16|11190.16|11182.89|11182.89|0
1649662490000|2022-04-11 07:34:50|11190.83|11190.83|11196.13|11196.13|11196.13|11196.13|11190.83|11190.83|0
1649662500000|2022-04-11 07:35:00|11197.11|11197.11|11197.11|11197.11|11197.11|11197.11|11197.11|11197.11|0
1649662510000|2022-04-11 07:35:10|11194.47|11194.47|11194.47|11194.47|11194.47|11194.47|11194.47|11194.47|0
1649662520000|2022-04-11 07:35:20|11191.82|11191.82|11191.82|11191.82|11191.82|11191.82|11191.82|11191.82|0
1649662530000|2022-04-11 07:35:30|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|0
1649662540000|2022-04-11 07:35:40|11188.19|11188.19|11188.19|11188.19|11188.19|11188.19|11188.19|11188.19|0
1649662550000|2022-04-11 07:35:50|11185.54|11185.54|11185.54|11185.54|11185.54|11185.54|11185.54|11185.54|0
1649662580000|2022-04-11 07:36:20|11186.53|11186.53|11186.53|11186.53|11186.53|11186.53|11186.53|11186.53|0
1649662610000|2022-04-11 07:36:50|11181.24|11181.24|11168|11168|11181.24|11181.24|11168|11168|0
1649662620000|2022-04-11 07:37:00|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|0
1649662640000|2022-04-11 07:37:20|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|0
1649662660000|2022-04-11 07:37:40|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|0
1649662670000|2022-04-11 07:37:50|11165.36|11165.36|11168|11168|11168|11168|11165.36|11165.36|0
1649662690000|2022-04-11 07:38:10|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|0
1649662700000|2022-04-11 07:38:20|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|0
1649662710000|2022-04-11 07:38:30|11157.1|11157.1|11162.39|11162.39|11162.39|11162.39|11157.1|11157.1|0
1649662740000|2022-04-11 07:39:00|11159.75|11159.75|11159.75|11159.75|11159.75|11159.75|11159.75|11159.75|0
1649662760000|2022-04-11 07:39:20|11157.1|11157.1|11157.1|11157.1|11157.1|11157.1|11157.1|11157.1|0
1649662780000|2022-04-11 07:39:40|11159.75|11159.75|11165.04|11165.04|11165.04|11165.04|11159.75|11159.75|0
1649662790000|2022-04-11 07:39:50|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|0
1649662800000|2022-04-11 07:40:00|11165.36|11165.36|11171.64|11171.64|11171.64|11171.64|11165.36|11165.36|0
1649662810000|2022-04-11 07:40:10|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|0
1649662830000|2022-04-11 07:40:30|11164.56|11164.56|11163.7|11163.7|11164.56|11164.56|11163.7|11163.7|0
1649662850000|2022-04-11 07:40:50|11164.21|11164.21|11161.72|11161.72|11164.21|11164.21|11161.72|11161.72|0
1649662860000|2022-04-11 07:41:00|11162.71|11162.71|11163.7|11163.7|11163.7|11163.7|11162.71|11162.71|0
1649662870000|2022-04-11 07:41:10|11166.35|11166.35|11168.99|11168.99|11168.99|11168.99|11166.35|11166.35|0
1649662880000|2022-04-11 07:41:20|11166.35|11166.35|11171.64|11171.64|11171.64|11171.64|11166.35|11166.35|0
1649662890000|2022-04-11 07:41:30|11176.93|11176.93|11179.58|11179.58|11179.58|11179.58|11176.93|11176.93|0
1649662900000|2022-04-11 07:41:40|11182.22|11182.22|11184.87|11184.87|11184.87|11184.87|11182.22|11182.22|0
1649662910000|2022-04-11 07:41:50|11182.22|11182.22|11181.24|11181.24|11182.22|11182.22|11181.24|11181.24|0
1649662920000|2022-04-11 07:42:00|11178.59|11178.59|11173.3|11173.3|11178.59|11178.59|11173.3|11173.3|0
1649662930000|2022-04-11 07:42:10|11171.32|11171.32|11170.33|11170.33|11171.32|11171.32|11170.33|11170.33|0
1649662980000|2022-04-11 07:43:00|11169.34|11169.34|11179.26|11179.26|11180.25|11180.25|11169.34|11169.34|0
1649662990000|2022-04-11 07:43:10|11181.91|11181.91|11183.56|11183.56|11183.56|11183.56|11180.92|11180.92|0
1649663000000|2022-04-11 07:43:20|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|0
1649663010000|2022-04-11 07:43:30|11188.86|11188.86|11183.56|11183.56|11188.86|11188.86|11180.92|11180.92|0
1649663020000|2022-04-11 07:43:40|11186.21|11186.21|11188.86|11188.86|11188.86|11188.86|11186.21|11186.21|0
1649663040000|2022-04-11 07:44:00|11186.21|11186.21|11183.56|11183.56|11186.21|11186.21|11183.56|11183.56|0
1649663050000|2022-04-11 07:44:10|11188.86|11188.86|11188.86|11188.86|11188.86|11188.86|11188.86|11188.86|0
1649663060000|2022-04-11 07:44:20|11191.5|11191.5|11193.16|11193.16|11194.15|11194.15|11191.5|11191.5|0
1649663080000|2022-04-11 07:44:40|11194.15|11194.15|11196.8|11196.8|11196.8|11196.8|11194.15|11194.15|0
1649663100000|2022-04-11 07:45:00|11191.5|11191.5|11191.5|11191.5|11191.5|11191.5|11191.5|11191.5|0
1649663110000|2022-04-11 07:45:10|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|0
1649663130000|2022-04-11 07:45:30|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|0
1649663150000|2022-04-11 07:45:50|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|0
1649663160000|2022-04-11 07:46:00|11178.27|11178.27|11178.27|11178.27|11178.27|11178.27|11178.27|11178.27|0
1649663170000|2022-04-11 07:46:10|11179.26|11179.26|11176.61|11176.61|11179.26|11179.26|11176.61|11176.61|0
1649663190000|2022-04-11 07:46:30|11173.97|11173.97|11172.98|11172.98|11173.97|11173.97|11172.98|11172.98|0
1649663210000|2022-04-11 07:46:50|11159.75|11159.75|11149.16|11149.16|11159.75|11159.75|11149.16|11149.16|0
1649663220000|2022-04-11 07:47:00|11146.51|11146.51|11141.22|11141.22|11146.51|11146.51|11141.22|11141.22|0
1649663270000|2022-04-11 07:47:50|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|0
1649663280000|2022-04-11 07:48:00|11136.44|11136.44|11141.74|11141.74|11141.74|11141.74|11136.44|11136.44|0
1649663290000|2022-04-11 07:48:10|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|0
1649663300000|2022-04-11 07:48:20|11149.68|11149.68|11152.32|11152.32|11152.32|11152.32|11149.68|11149.68|0
1649663310000|2022-04-11 07:48:30|11151.81|11151.81|11151.81|11151.81|11151.81|11151.81|11151.81|11151.81|0
1649663340000|2022-04-11 07:49:00|11149.16|11149.16|11149.16|11149.16|11149.16|11149.16|11149.16|11149.16|0
1649663370000|2022-04-11 07:49:30|11157.1|11157.1|11157.1|11157.1|11157.1|11157.1|11157.1|11157.1|0
1649663400000|2022-04-11 07:50:00|11159.75|11159.75|11157.1|11157.1|11159.75|11159.75|11157.1|11157.1|0
1649663420000|2022-04-11 07:50:20|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|0
1649663440000|2022-04-11 07:50:40|11152.48|11152.48|11152.48|11152.48|11152.48|11152.48|11152.48|11152.48|0
1649663450000|2022-04-11 07:50:50|11144.54|11144.54|11147.18|11147.18|11147.18|11147.18|11144.54|11144.54|0
1649663460000|2022-04-11 07:51:00|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|0
1649663490000|2022-04-11 07:51:30|11139.24|11139.24|11139.24|11139.24|11139.24|11139.24|11139.24|11139.24|0
1649663500000|2022-04-11 07:51:40|11131.31|11131.31|11128.66|11128.66|11131.31|11131.31|11128.66|11128.66|0
1649663510000|2022-04-11 07:51:50|11131.31|11131.31|11128.66|11128.66|11131.31|11131.31|11128.66|11128.66|0
1649663530000|2022-04-11 07:52:10|11127.67|11127.67|11133.95|11133.95|11133.95|11133.95|11127.67|11127.67|0
1649663540000|2022-04-11 07:52:20|11131.31|11131.31|11131.31|11131.31|11131.31|11131.31|11131.31|11131.31|0
1649663590000|2022-04-11 07:53:10|11136.6|11136.6|11150.82|11150.82|11150.82|11150.82|11136.6|11136.6|0
1649663600000|2022-04-11 07:53:20|11153.47|11153.47|11145.35|11145.35|11153.47|11153.47|11145.35|11145.35|0
1649663620000|2022-04-11 07:53:40|11142.71|11142.71|11142.71|11142.71|11142.71|11142.71|11142.71|11142.71|0
1649663650000|2022-04-11 07:54:10|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|0
1649663680000|2022-04-11 07:54:40|11137.42|11137.42|11142.71|11142.71|11142.71|11142.71|11137.42|11137.42|0
1649663690000|2022-04-11 07:54:50|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|0
1649663720000|2022-04-11 07:55:20|11148|11148|11148|11148|11148|11148|11148|11148|0
1649663740000|2022-04-11 07:55:40|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|0
1649663780000|2022-04-11 07:56:20|11148|11148|11145.35|11145.35|11148|11148|11145.35|11145.35|0
1649663790000|2022-04-11 07:56:30|11148|11148|11148|11148|11148|11148|11148|11148|0
1649663800000|2022-04-11 07:56:40|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|0
1649663810000|2022-04-11 07:56:50|11137.1|11137.1|11137.1|11137.1|11137.1|11137.1|11137.1|11137.1|0
1649663820000|2022-04-11 07:57:00|11138.09|11138.09|11148.67|11148.67|11148.67|11148.67|11138.09|11138.09|0
1649663830000|2022-04-11 07:57:10|11151.32|11151.32|11152.62|11152.62|11155.27|11155.27|11151.32|11151.32|0
1649663870000|2022-04-11 07:57:50|11155.27|11155.27|11155.27|11155.27|11155.27|11155.27|11155.27|11155.27|0
1649663890000|2022-04-11 07:58:10|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|0
1649663920000|2022-04-11 07:58:40|11150.65|11150.65|11148|11148|11150.65|11150.65|11148|11148|0
1649663930000|2022-04-11 07:58:50|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|0
1649663970000|2022-04-11 07:59:30|11153.29|11153.29|11155.94|11155.94|11155.94|11155.94|11153.29|11153.29|0
1649664000000|2022-04-11 08:00:00|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|0
1649664020000|2022-04-11 08:00:20|11166.53|11166.53|11170.48|11170.48|11170.48|11170.48|11166.53|11166.53|0
1649664030000|2022-04-11 08:00:30|11173.13|11173.13|11172.14|11172.14|11173.13|11173.13|11172.14|11172.14|0
1649664040000|2022-04-11 08:00:40|11174.78|11174.78|11177.43|11177.43|11177.43|11177.43|11174.78|11174.78|0
1649664050000|2022-04-11 08:00:50|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|0
1649664070000|2022-04-11 08:01:10|11174.78|11174.78|11174.78|11174.78|11174.78|11174.78|11174.78|11174.78|0
1649664100000|2022-04-11 08:01:40|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11177.43|11177.43|0
1649664120000|2022-04-11 08:02:00|11177.43|11177.43|11177.43|11177.43|11177.43|11177.43|11177.43|11177.43|0
1649664150000|2022-04-11 08:02:30|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|0
1649664160000|2022-04-11 08:02:40|11178.1|11178.1|11188.33|11188.33|11188.33|11188.33|11178.1|11178.1|0
1649664190000|2022-04-11 08:03:10|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|0
1649664240000|2022-04-11 08:04:00|11190.01|11190.01|11190.01|11190.01|11190.01|11190.01|11189.49|11189.49|0
1649664250000|2022-04-11 08:04:10|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|0
1649664260000|2022-04-11 08:04:20|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|0
1649664280000|2022-04-11 08:04:40|11182.24|11182.24|11182.24|11182.24|11182.24|11182.24|11182.24|11182.24|0
1649664290000|2022-04-11 08:04:50|11179.59|11179.59|11177.62|11177.62|11179.59|11179.59|11177.62|11177.62|0
1649664300000|2022-04-11 08:05:00|11167.03|11167.03|11169.68|11169.68|11169.68|11169.68|11167.03|11167.03|0
1649664320000|2022-04-11 08:05:20|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|0
1649664360000|2022-04-11 08:06:00|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|0
1649664380000|2022-04-11 08:06:20|11169.68|11169.68|11169.68|11169.68|11169.68|11169.68|11169.68|11169.68|0
1649664390000|2022-04-11 08:06:30|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|0
1649664410000|2022-04-11 08:06:50|11164.39|11164.39|11167.03|11167.03|11167.03|11167.03|11164.39|11164.39|0
1649664420000|2022-04-11 08:07:00|11168.02|11168.02|11169.01|11169.01|11169.01|11169.01|11168.02|11168.02|0
1649664430000|2022-04-11 08:07:10|11168.02|11168.02|11166.04|11166.04|11168.02|11168.02|11166.04|11166.04|0
1649664440000|2022-04-11 08:07:20|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|11163.4|0
1649664460000|2022-04-11 08:07:40|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|0
1649664480000|2022-04-11 08:08:00|11165.06|11165.06|11169.68|11169.68|11169.68|11169.68|11165.06|11165.06|0
1649664490000|2022-04-11 08:08:10|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|0
1649664500000|2022-04-11 08:08:20|11161.74|11161.74|11159.09|11159.09|11161.74|11161.74|11159.09|11159.09|0
1649664510000|2022-04-11 08:08:30|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|0
1649664540000|2022-04-11 08:09:00|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|0
1649664550000|2022-04-11 08:09:10|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|0
1649664590000|2022-04-11 08:09:50|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|0
1649664600000|2022-04-11 08:10:00|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|0
1649664610000|2022-04-11 08:10:10|11173.31|11173.31|11175.96|11175.96|11175.96|11175.96|11173.31|11173.31|0
1649664620000|2022-04-11 08:10:20|11178.61|11178.61|11181.25|11181.25|11181.25|11181.25|11178.61|11178.61|0
1649664640000|2022-04-11 08:10:40|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|0
1649664670000|2022-04-11 08:11:10|11180.58|11180.58|11177.94|11177.94|11180.58|11180.58|11177.94|11177.94|0
1649664730000|2022-04-11 08:12:10|11175.29|11175.29|11175.29|11175.29|11175.29|11175.29|11175.29|11175.29|0
1649664780000|2022-04-11 08:13:00|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|0
1649664790000|2022-04-11 08:13:10|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|0
1649664800000|2022-04-11 08:13:20|11170|11170|11172.64|11172.64|11172.64|11172.64|11170|11170|0
1649664850000|2022-04-11 08:14:10|11167.35|11167.35|11161.74|11161.74|11167.35|11167.35|11161.74|11161.74|0
1649664890000|2022-04-11 08:14:50|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|0
1649664910000|2022-04-11 08:15:10|11161.74|11161.74|11161.74|11161.74|11161.74|11161.74|11161.74|11161.74|0
1649665050000|2022-04-11 08:17:30|11159.09|11159.09|11156.45|11156.45|11159.09|11159.09|11156.45|11156.45|0
1649665060000|2022-04-11 08:17:40|11155.46|11155.46|11155.46|11155.46|11155.46|11155.46|11155.46|11155.46|0
1649665070000|2022-04-11 08:17:50|11150.17|11150.17|11149.18|11149.18|11150.17|11150.17|11149.18|11149.18|0
1649665080000|2022-04-11 08:18:00|11151.82|11151.82|11157.12|11157.12|11157.12|11157.12|11151.82|11151.82|0
1649665100000|2022-04-11 08:18:20|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|0
1649665130000|2022-04-11 08:18:50|11155.46|11155.46|11156.45|11156.45|11156.45|11156.45|11155.46|11155.46|0
1649665140000|2022-04-11 08:19:00|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|0
1649665160000|2022-04-11 08:19:20|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|11143.21|11143.21|0
1649665210000|2022-04-11 08:20:10|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|0
1649665240000|2022-04-11 08:20:40|11151.82|11151.82|11151.82|11151.82|11151.82|11151.82|11151.82|11151.82|0
1649665250000|2022-04-11 08:20:50|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|0
1649665260000|2022-04-11 08:21:00|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|0
1649665290000|2022-04-11 08:21:30|11160.75|11160.75|11161.74|11161.74|11161.74|11161.74|11160.75|11160.75|0
1649665330000|2022-04-11 08:22:10|11156.45|11156.45|11153.8|11153.8|11156.45|11156.45|11153.8|11153.8|0
1649665340000|2022-04-11 08:22:20|11159.09|11159.09|11164.39|11164.39|11164.39|11164.39|11159.09|11159.09|0
1649665350000|2022-04-11 08:22:30|11161.74|11161.74|11161.74|11161.74|11161.74|11161.74|11161.74|11161.74|0
1649665370000|2022-04-11 08:22:50|11159.09|11159.09|11159.09|11159.09|11159.09|11159.09|11159.09|11159.09|0
1649665380000|2022-04-11 08:23:00|11156.45|11156.45|11156.45|11156.45|11156.45|11156.45|11156.45|11156.45|0
1649665430000|2022-04-11 08:23:50|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|0
1649665480000|2022-04-11 08:24:40|11151.15|11151.15|11156.45|11156.45|11156.45|11156.45|11151.15|11151.15|0
1649665500000|2022-04-11 08:25:00|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|11148.51|0
1649665590000|2022-04-11 08:26:30|11153.8|11153.8|11156.45|11156.45|11156.45|11156.45|11153.8|11153.8|0
1649665610000|2022-04-11 08:26:50|11153.8|11153.8|11152.81|11152.81|11153.8|11153.8|11152.81|11152.81|0
1649665650000|2022-04-11 08:27:30|11153.8|11153.8|11154.79|11154.79|11154.79|11154.79|11152.81|11152.81|0
1649665690000|2022-04-11 08:28:10|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|0
1649665760000|2022-04-11 08:29:20|11154.12|11154.12|11154.12|11154.12|11154.12|11154.12|11154.12|11154.12|0
1649665770000|2022-04-11 08:29:30|11156.09|11156.09|11156.09|11156.09|11156.09|11156.09|11156.09|11156.09|0
1649665780000|2022-04-11 08:29:40|11153.45|11153.45|11158.74|11158.74|11158.74|11158.74|11153.45|11153.45|0
1649665790000|2022-04-11 08:29:50|11153.45|11153.45|11153.45|11153.45|11153.45|11153.45|11153.45|11153.45|0
1649665800000|2022-04-11 08:30:00|11156.09|11156.09|11161.39|11161.39|11161.39|11161.39|11156.09|11156.09|0
1649665840000|2022-04-11 08:30:40|11164.35|11164.35|11166.33|11166.33|11166.33|11166.33|11163.36|11163.36|0
1649665860000|2022-04-11 08:31:00|11164.35|11164.35|11164.35|11164.35|11164.35|11164.35|11164.35|11164.35|0
1649665880000|2022-04-11 08:31:20|11172.29|11172.29|11172.29|11172.29|11172.29|11172.29|11172.29|11172.29|0
1649665900000|2022-04-11 08:31:40|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|0
1649665910000|2022-04-11 08:31:50|11172.29|11172.29|11172.29|11172.29|11172.29|11172.29|11172.29|11172.29|0
1649665960000|2022-04-11 08:32:40|11167|11167|11167|11167|11167|11167|11167|11167|0
1649665980000|2022-04-11 08:33:00|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|0
1649666050000|2022-04-11 08:34:10|11172.29|11172.29|11177.58|11177.58|11177.58|11177.58|11172.29|11172.29|0
1649666060000|2022-04-11 08:34:20|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|0
1649666070000|2022-04-11 08:34:30|11182.21|11182.21|11181.22|11181.22|11182.21|11182.21|11181.22|11181.22|0
1649666150000|2022-04-11 08:35:50|11178.57|11178.57|11176.6|11176.6|11178.57|11178.57|11176.6|11176.6|0
1649666160000|2022-04-11 08:36:00|11171.3|11171.3|11173.95|11173.95|11173.95|11173.95|11171.3|11171.3|0
1649666180000|2022-04-11 08:36:20|11166.01|11166.01|11171.3|11171.3|11171.3|11171.3|11166.01|11166.01|0
1649666260000|2022-04-11 08:37:40|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|0
1649666300000|2022-04-11 08:38:20|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|0
1649666320000|2022-04-11 08:38:40|11181.89|11181.89|11187.18|11187.18|11187.18|11187.18|11181.89|11181.89|0
1649666350000|2022-04-11 08:39:10|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|0
1649666360000|2022-04-11 08:39:20|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|0
1649666400000|2022-04-11 08:40:00|11183.87|11183.87|11191.8|11191.8|11191.8|11191.8|11183.87|11183.87|0
1649666430000|2022-04-11 08:40:30|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|0
1649666560000|2022-04-11 08:42:40|11181.89|11181.89|11180.9|11180.9|11181.89|11181.89|11180.9|11180.9|0
1649666580000|2022-04-11 08:43:00|11183.55|11183.55|11178.25|11178.25|11183.55|11183.55|11178.25|11178.25|0
1649666590000|2022-04-11 08:43:10|11186.19|11186.19|11188.84|11188.84|11188.84|11188.84|11186.19|11186.19|0
1649666620000|2022-04-11 08:43:40|11186.19|11186.19|11186.19|11186.19|11186.19|11186.19|11186.19|11186.19|0
1649666640000|2022-04-11 08:44:00|11191.49|11191.49|11192.47|11192.47|11192.47|11192.47|11191.49|11191.49|0
1649666660000|2022-04-11 08:44:20|11195.12|11195.12|11200.41|11200.41|11200.41|11200.41|11195.12|11195.12|0
1649666820000|2022-04-11 08:47:00|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|0
1649666840000|2022-04-11 08:47:20|11196.78|11196.78|11202.07|11202.07|11202.07|11202.07|11196.78|11196.78|0
1649666850000|2022-04-11 08:47:30|11203.06|11203.06|11203.06|11203.06|11203.06|11203.06|11203.06|11203.06|0
1649666860000|2022-04-11 08:47:40|11204.05|11204.05|11204.05|11204.05|11204.05|11204.05|11204.05|11204.05|0
1649666870000|2022-04-11 08:47:50|11206.69|11206.69|11211.99|11211.99|11211.99|11211.99|11206.69|11206.69|0
1649666890000|2022-04-11 08:48:10|11214.95|11214.95|11218.59|11218.59|11218.59|11218.59|11214.95|11214.95|0
1649666950000|2022-04-11 08:49:10|11223.88|11223.88|11226.53|11226.53|11226.53|11226.53|11223.88|11223.88|0
1649667000000|2022-04-11 08:50:00|11229.17|11229.17|11229.17|11229.17|11229.17|11229.17|11229.17|11229.17|0
1649667010000|2022-04-11 08:50:10|11223.88|11223.88|11221.23|11221.23|11223.88|11223.88|11221.23|11221.23|0
1649667060000|2022-04-11 08:51:00|11213.29|11213.29|11213.29|11213.29|11213.29|11213.29|11213.29|11213.29|0
1649667080000|2022-04-11 08:51:20|11211.32|11211.32|11211.32|11211.32|11211.32|11211.32|11211.32|11211.32|0
1649667120000|2022-04-11 08:52:00|11209.34|11209.34|11209.34|11209.34|11209.34|11209.34|11209.34|11209.34|0
1649667130000|2022-04-11 08:52:10|11211.99|11211.99|11214.63|11214.63|11214.63|11214.63|11211.99|11211.99|0
1649667160000|2022-04-11 08:52:40|11211.99|11211.99|11211.99|11211.99|11211.99|11211.99|11211.99|11211.99|0
1649667280000|2022-04-11 08:54:40|11214.63|11214.63|11219.93|11219.93|11219.93|11219.93|11214.63|11214.63|0
1649667320000|2022-04-11 08:55:20|11222.57|11222.57|11222.57|11222.57|11222.57|11222.57|11222.57|11222.57|0
1649667340000|2022-04-11 08:55:40|11227.87|11227.87|11227.87|11227.87|11227.87|11227.87|11227.87|11227.87|0
1649667350000|2022-04-11 08:55:50|11224.9|11224.9|11222.92|11222.92|11224.9|11224.9|11222.92|11222.92|0
1649667360000|2022-04-11 08:56:00|11221.94|11221.94|11223.91|11223.91|11223.91|11223.91|11221.94|11221.94|0
1649667390000|2022-04-11 08:56:30|11226.56|11226.56|11231.85|11231.85|11231.85|11231.85|11226.56|11226.56|0
1649667430000|2022-04-11 08:57:10|11234.5|11234.5|11234.5|11234.5|11234.5|11234.5|11234.5|11234.5|0
1649667510000|2022-04-11 08:58:30|11229.21|11229.21|11226.56|11226.56|11229.21|11229.21|11226.56|11226.56|0
1649667550000|2022-04-11 08:59:10|11221.27|11221.27|11221.27|11221.27|11221.27|11221.27|11221.27|11221.27|0
1649667570000|2022-04-11 08:59:30|11220.28|11220.28|11218.3|11218.3|11220.28|11220.28|11218.3|11218.3|0
1649667580000|2022-04-11 08:59:40|11219.29|11219.29|11221.27|11221.27|11221.27|11221.27|11219.29|11219.29|0
1649667600000|2022-04-11 09:00:00|11223.91|11223.91|11223.91|11223.91|11226.56|11226.56|11223.91|11223.91|0
1649667740000|2022-04-11 09:02:20|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|0
1649667760000|2022-04-11 09:02:40|11225.57|11225.57|11225.57|11225.57|11225.57|11225.57|11225.57|11225.57|0
1649667780000|2022-04-11 09:03:00|11228.22|11228.22|11228.22|11228.22|11228.22|11228.22|11228.22|11228.22|0
1649667790000|2022-04-11 09:03:10|11227.23|11227.23|11227.23|11227.23|11228.22|11228.22|11227.23|11227.23|0
1649667800000|2022-04-11 09:03:20|11228.22|11228.22|11232.52|11232.52|11234.5|11234.5|11228.22|11228.22|0
1649667850000|2022-04-11 09:04:10|11235.17|11235.17|11236.16|11236.16|11236.16|11236.16|11235.17|11235.17|0
1649667870000|2022-04-11 09:04:30|11238.8|11238.8|11238.8|11238.8|11238.8|11238.8|11238.8|11238.8|0
1649667880000|2022-04-11 09:04:40|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|0
1649667900000|2022-04-11 09:05:00|11242.44|11242.44|11242.44|11242.44|11242.44|11242.44|11242.44|11242.44|0
1649667920000|2022-04-11 09:05:20|11239.79|11239.79|11237.14|11237.14|11239.79|11239.79|11237.14|11237.14|0
1649667940000|2022-04-11 09:05:40|11234.5|11234.5|11234.5|11234.5|11234.5|11234.5|11234.5|11234.5|0
1649667960000|2022-04-11 09:06:00|11226.56|11226.56|11226.56|11226.56|11226.56|11226.56|11226.56|11226.56|0
1649668000000|2022-04-11 09:06:40|11229.21|11229.21|11229.21|11229.21|11229.21|11229.21|11229.21|11229.21|0
1649668020000|2022-04-11 09:07:00|11228.18|11228.18|11228.69|11228.69|11228.69|11228.69|11228.18|11228.18|0
1649668040000|2022-04-11 09:07:20|11229.55|11229.55|11232.34|11232.34|11232.51|11232.51|11229.55|11229.55|0
1649668070000|2022-04-11 09:07:50|11232.51|11232.51|11232.51|11232.51|11232.51|11232.51|11232.51|11232.51|0
1649668080000|2022-04-11 09:08:00|11232.34|11232.34|11227.05|11227.05|11232.34|11232.34|11227.05|11227.05|0
1649668090000|2022-04-11 09:08:10|11226.06|11226.06|11224.08|11224.08|11226.06|11226.06|11224.08|11224.08|0
1649668110000|2022-04-11 09:08:30|11223.1|11223.1|11223.1|11223.1|11223.1|11223.1|11223.1|11223.1|0
1649668140000|2022-04-11 09:09:00|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|0
1649668150000|2022-04-11 09:09:10|11208.88|11208.88|11206.23|11206.23|11208.88|11208.88|11206.23|11206.23|0
1649668180000|2022-04-11 09:09:40|11207.22|11207.22|11209.19|11209.19|11209.19|11209.19|11207.22|11207.22|0
1649668190000|2022-04-11 09:09:50|11217.13|11217.13|11216.15|11216.15|11217.13|11217.13|11216.15|11216.15|0
1649668200000|2022-04-11 09:10:00|11213.5|11213.5|11213.5|11213.5|11213.5|11213.5|11213.5|11213.5|0
1649668230000|2022-04-11 09:10:30|11216.15|11216.15|11221.44|11221.44|11221.44|11221.44|11216.15|11216.15|0
1649668240000|2022-04-11 09:10:40|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1649668260000|2022-04-11 09:11:00|11219.78|11219.78|11219.78|11219.78|11219.78|11219.78|11219.78|11219.78|0
1649668320000|2022-04-11 09:12:00|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1649668350000|2022-04-11 09:12:30|11219.78|11219.78|11219.78|11219.78|11219.78|11219.78|11219.78|11219.78|0
1649668360000|2022-04-11 09:12:40|11218.79|11218.79|11217.8|11217.8|11218.79|11218.79|11217.8|11217.8|0
1649668400000|2022-04-11 09:13:20|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|0
1649668420000|2022-04-11 09:13:40|11215.16|11215.16|11215.16|11215.16|11215.16|11215.16|11215.16|11215.16|0
1649668440000|2022-04-11 09:14:00|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|0
1649668510000|2022-04-11 09:15:10|11212.68|11212.68|11212.68|11212.68|11212.68|11212.68|11212.68|11212.68|0
1649668520000|2022-04-11 09:15:20|11211.69|11211.69|11212.68|11212.68|11212.68|11212.68|11211.69|11211.69|0
1649668550000|2022-04-11 09:15:50|11210.04|11210.04|11210.04|11210.04|11210.04|11210.04|11210.04|11210.04|0
1649668610000|2022-04-11 09:16:50|11212.68|11212.68|11212.68|11212.68|11212.68|11212.68|11212.68|11212.68|0
1649668690000|2022-04-11 09:18:10|11213.67|11213.67|11222.6|11222.6|11222.6|11222.6|11213.67|11213.67|0
1649668700000|2022-04-11 09:18:20|11225.24|11225.24|11225.24|11225.24|11225.24|11225.24|11222.6|11222.6|0
1649668790000|2022-04-11 09:19:50|11227.89|11227.89|11230.54|11230.54|11230.54|11230.54|11227.89|11227.89|0
1649668800000|2022-04-11 09:20:00|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|0
1649668810000|2022-04-11 09:20:10|11226.23|11226.23|11226.23|11226.23|11226.23|11226.23|11226.23|11226.23|0
1649668820000|2022-04-11 09:20:20|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|0
1649668920000|2022-04-11 09:22:00|11236.82|11236.82|11237.81|11237.81|11237.81|11237.81|11236.82|11236.82|0
1649669020000|2022-04-11 09:23:40|11239.78|11239.78|11239.78|11239.78|11239.78|11239.78|11239.78|11239.78|0
1649669050000|2022-04-11 09:24:10|11242.43|11242.43|11247.72|11247.72|11247.72|11247.72|11242.43|11242.43|0
1649669090000|2022-04-11 09:24:50|11245.75|11245.75|11245.75|11245.75|11245.75|11245.75|11245.75|11245.75|0
1649669100000|2022-04-11 09:25:00|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|0
1649669150000|2022-04-11 09:25:50|11245.75|11245.75|11245.75|11245.75|11245.75|11245.75|11245.75|11245.75|0
1649669160000|2022-04-11 09:26:00|11243.1|11243.1|11235.16|11235.16|11243.1|11243.1|11235.16|11235.16|0
1649669190000|2022-04-11 09:26:30|11237.81|11237.81|11237.81|11237.81|11237.81|11237.81|11237.81|11237.81|0
1649669240000|2022-04-11 09:27:20|11235.16|11235.16|11235.16|11235.16|11235.16|11235.16|11235.16|11235.16|0
1649669260000|2022-04-11 09:27:40|11234.17|11234.17|11242.11|11242.11|11242.11|11242.11|11234.17|11234.17|0
1649669300000|2022-04-11 09:28:20|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|0
1649669330000|2022-04-11 09:28:50|11244.76|11244.76|11242.11|11242.11|11244.76|11244.76|11242.11|11242.11|0
1649669340000|2022-04-11 09:29:00|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|0
1649669370000|2022-04-11 09:29:30|11250.05|11250.05|11250.05|11250.05|11250.05|11250.05|11250.05|11250.05|0
1649669380000|2022-04-11 09:29:40|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|0
1649669390000|2022-04-11 09:29:50|11247.75|11247.75|11245.1|11245.1|11247.75|11247.75|11245.1|11245.1|0
1649669450000|2022-04-11 09:30:50|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|0
1649669490000|2022-04-11 09:31:30|11238.15|11238.15|11237.16|11237.16|11238.15|11238.15|11237.16|11237.16|0
1649669500000|2022-04-11 09:31:40|11239.14|11239.14|11239.14|11239.14|11239.14|11239.14|11239.14|11239.14|0
1649669510000|2022-04-11 09:31:50|11233.84|11233.84|11233.84|11233.84|11233.84|11233.84|11233.84|11233.84|0
1649669520000|2022-04-11 09:32:00|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|0
1649669560000|2022-04-11 09:32:40|11228.55|11228.55|11233.84|11233.84|11233.84|11233.84|11228.55|11228.55|0
1649669640000|2022-04-11 09:34:00|11232.86|11232.86|11232.86|11232.86|11232.86|11232.86|11232.86|11232.86|0
1649669740000|2022-04-11 09:35:40|11232.34|11232.34|11232.34|11232.34|11232.34|11232.34|11232.34|11232.34|0
1649669750000|2022-04-11 09:35:50|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|0
1649669790000|2022-04-11 09:36:30|11237.63|11237.63|11237.63|11237.63|11237.63|11237.63|11237.63|11237.63|0
1649669810000|2022-04-11 09:36:50|11238.62|11238.62|11239.61|11239.61|11239.61|11239.61|11238.62|11238.62|0
1649669870000|2022-04-11 09:37:50|11236.96|11236.96|11236.96|11236.96|11236.96|11236.96|11236.96|11236.96|0
1649669910000|2022-04-11 09:38:30|11239.61|11239.61|11242.26|11242.26|11242.26|11242.26|11239.61|11239.61|0
1649669950000|2022-04-11 09:39:10|11243.25|11243.25|11243.25|11243.25|11243.25|11243.25|11243.25|11243.25|0
1649669960000|2022-04-11 09:39:20|11244.23|11244.23|11246.88|11246.88|11246.88|11246.88|11244.23|11244.23|0
1649670000000|2022-04-11 09:40:00|11249.53|11249.53|11249.53|11249.53|11249.53|11249.53|11249.53|11249.53|0
1649670070000|2022-04-11 09:41:10|11252.17|11252.17|11252.17|11252.17|11252.17|11252.17|11252.17|11252.17|0
1649670310000|2022-04-11 09:45:10|11253.16|11253.16|11253.16|11253.16|11253.16|11253.16|11253.16|11253.16|0
1649670350000|2022-04-11 09:45:50|11251.18|11251.18|11251.18|11251.18|11251.18|11251.18|11251.18|11251.18|0
1649670370000|2022-04-11 09:46:10|11250.2|11250.2|11250.2|11250.2|11250.2|11250.2|11250.2|11250.2|0
1649670410000|2022-04-11 09:46:50|11252.84|11252.84|11242.26|11242.26|11255.49|11255.49|11242.26|11242.26|0
1649670420000|2022-04-11 09:47:00|11247.55|11247.55|11250.2|11250.2|11250.2|11250.2|11247.55|11247.55|0
1649670430000|2022-04-11 09:47:10|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|0
1649670460000|2022-04-11 09:47:40|11258.14|11258.14|11260.78|11260.78|11260.78|11260.78|11255.49|11255.49|0
1649670470000|2022-04-11 09:47:50|11255.49|11255.49|11255.49|11255.49|11255.49|11255.49|11255.49|11255.49|0
1649670480000|2022-04-11 09:48:00|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|0
1649670500000|2022-04-11 09:48:20|11255.49|11255.49|11255.49|11255.49|11255.49|11255.49|11255.49|11255.49|0
1649670510000|2022-04-11 09:48:30|11252.84|11252.84|11250.2|11250.2|11252.84|11252.84|11250.2|11250.2|0
1649670520000|2022-04-11 09:48:40|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|0
1649670530000|2022-04-11 09:48:50|11251.85|11251.85|11251.85|11251.85|11251.85|11251.85|11251.85|11251.85|0
1649670560000|2022-04-11 09:49:20|11249.21|11249.21|11251.85|11251.85|11251.85|11251.85|11249.21|11249.21|0
1649670700000|2022-04-11 09:51:40|11254.5|11254.5|11261.77|11261.77|11261.77|11261.77|11254.5|11254.5|0
1649670830000|2022-04-11 09:53:50|11259.12|11259.12|11259.12|11259.12|11259.12|11259.12|11259.12|11259.12|0
1649670840000|2022-04-11 09:54:00|11253.83|11253.83|11253.83|11253.83|11253.83|11253.83|11253.83|11253.83|0
1649670880000|2022-04-11 09:54:40|11259.12|11259.12|11259.12|11259.12|11259.12|11259.12|11259.12|11259.12|0
1649670900000|2022-04-11 09:55:00|11257.15|11257.15|11264.1|11264.1|11264.1|11264.1|11256.16|11256.16|0
1649670910000|2022-04-11 09:55:10|11263.11|11263.11|11260.96|11260.96|11263.11|11263.11|11260.96|11260.96|0
1649670920000|2022-04-11 09:55:20|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|0
1649670930000|2022-04-11 09:55:30|11253.34|11253.34|11253.34|11253.34|11253.34|11253.34|11253.34|11253.34|0
1649670960000|2022-04-11 09:56:00|11250.7|11250.7|11245.4|11245.4|11250.7|11250.7|11245.4|11245.4|0
1649670970000|2022-04-11 09:56:10|11250.7|11250.7|11250.7|11250.7|11250.7|11250.7|11250.7|11250.7|0
1649670980000|2022-04-11 09:56:20|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|0
1649670990000|2022-04-11 09:56:30|11253.17|11253.17|11255.82|11255.82|11255.82|11255.82|11253.17|11253.17|0
1649671070000|2022-04-11 09:57:50|11253.17|11253.17|11253.17|11253.17|11253.17|11253.17|11253.17|11253.17|0
1649671130000|2022-04-11 09:58:50|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|0
1649671150000|2022-04-11 09:59:10|11252.85|11252.85|11254.83|11254.83|11254.83|11254.83|11252.85|11252.85|0
1649671200000|2022-04-11 10:00:00|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|0
1649671210000|2022-04-11 10:00:10|11260.12|11260.12|11260.12|11260.12|11260.12|11260.12|11260.12|11260.12|0
1649671320000|2022-04-11 10:02:00|11257.47|11257.47|11260.12|11260.12|11260.12|11260.12|11257.47|11257.47|0
1649671360000|2022-04-11 10:02:40|11261.11|11261.11|11260.12|11260.12|11261.11|11261.11|11260.12|11260.12|0
1649671410000|2022-04-11 10:03:30|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|0
1649671630000|2022-04-11 10:07:10|11260.12|11260.12|11260.12|11260.12|11260.12|11260.12|11260.12|11260.12|0
1649671660000|2022-04-11 10:07:40|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|0
1649671760000|2022-04-11 10:09:20|11265.41|11265.41|11268.06|11268.06|11268.06|11268.06|11265.41|11265.41|0
1649671820000|2022-04-11 10:10:20|11270.71|11270.71|11270.71|11270.71|11270.71|11270.71|11270.71|11270.71|0
1649671840000|2022-04-11 10:10:40|11265.41|11265.41|11268.06|11268.06|11268.06|11268.06|11265.41|11265.41|0
1649671850000|2022-04-11 10:10:50|11265.41|11265.41|11268.06|11268.06|11268.06|11268.06|11265.41|11265.41|0
1649671860000|2022-04-11 10:11:00|11269.05|11269.05|11269.05|11269.05|11271.69|11271.69|11269.05|11269.05|0
1649671880000|2022-04-11 10:11:20|11266.4|11266.4|11262.77|11262.77|11266.4|11266.4|11262.77|11262.77|0
1649671890000|2022-04-11 10:11:30|11257.47|11257.47|11252.18|11252.18|11257.47|11257.47|11252.18|11252.18|0
1649671940000|2022-04-11 10:12:20|11254.83|11254.83|11254.83|11254.83|11254.83|11254.83|11254.83|11254.83|0
1649672050000|2022-04-11 10:14:10|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11253.17|11253.17|0
1649672060000|2022-04-11 10:14:20|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|0
1649672120000|2022-04-11 10:15:20|11249.54|11249.54|11249.19|11249.19|11249.54|11249.54|11249.19|11249.19|0
1649672130000|2022-04-11 10:15:30|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|0
1649672160000|2022-04-11 10:16:00|11247.53|11247.53|11247.53|11247.53|11247.53|11247.53|11247.53|11247.53|0
1649672200000|2022-04-11 10:16:40|11239.59|11239.59|11234.3|11234.3|11239.59|11239.59|11234.3|11234.3|0
1649672220000|2022-04-11 10:17:00|11242.24|11242.24|11242.24|11242.24|11242.24|11242.24|11242.24|11242.24|0
1649672280000|2022-04-11 10:18:00|11239.59|11239.59|11242.24|11242.24|11242.24|11242.24|11239.59|11239.59|0
1649672380000|2022-04-11 10:19:40|11241.25|11241.25|11241.42|11241.42|11241.42|11241.42|11241.25|11241.25|0
1649672390000|2022-04-11 10:19:50|11238.78|11238.78|11236.13|11236.13|11238.78|11238.78|11236.13|11236.13|0
1649672460000|2022-04-11 10:21:00|11230.84|11230.84|11228.19|11228.19|11230.84|11230.84|11222.9|11222.9|0
1649672480000|2022-04-11 10:21:20|11222.9|11222.9|11222.9|11222.9|11222.9|11222.9|11222.9|11222.9|0
1649672540000|2022-04-11 10:22:20|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|0
1649672550000|2022-04-11 10:22:30|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|0
1649672590000|2022-04-11 10:23:10|11225.55|11225.55|11230.84|11230.84|11230.84|11230.84|11225.55|11225.55|0
1649672600000|2022-04-11 10:23:20|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|11228.19|0
1649672670000|2022-04-11 10:24:30|11227.2|11227.2|11227.2|11227.2|11227.2|11227.2|11226.22|11226.22|0
1649672700000|2022-04-11 10:25:00|11228.19|11228.19|11229.18|11229.18|11229.18|11229.18|11228.19|11228.19|0
1649672710000|2022-04-11 10:25:10|11223.89|11223.89|11223.89|11223.89|11223.89|11223.89|11223.89|11223.89|0
1649672720000|2022-04-11 10:25:20|11218.6|11218.6|11218.6|11218.6|11218.6|11218.6|11218.6|11218.6|0
1649672780000|2022-04-11 10:26:20|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|0
1649672860000|2022-04-11 10:27:40|11213.3|11213.3|11210.66|11210.66|11213.3|11213.3|11210.66|11210.66|0
1649672880000|2022-04-11 10:28:00|11208.01|11208.01|11208.01|11208.01|11208.01|11208.01|11208.01|11208.01|0
1649672910000|2022-04-11 10:28:30|11210.66|11210.66|11213.3|11213.3|11213.3|11213.3|11208.01|11208.01|0
1649672940000|2022-04-11 10:29:00|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|0
1649673000000|2022-04-11 10:30:00|11213.3|11213.3|11212.31|11212.31|11213.3|11213.3|11212.31|11212.31|0
1649673010000|2022-04-11 10:30:10|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|0
1649673020000|2022-04-11 10:30:20|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|0
1649673150000|2022-04-11 10:32:30|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|0
1649673170000|2022-04-11 10:32:50|11218.6|11218.6|11218.6|11218.6|11218.6|11218.6|11218.6|11218.6|0
1649673280000|2022-04-11 10:34:40|11219.58|11219.58|11214.29|11214.29|11219.58|11219.58|11214.29|11214.29|0
1649673300000|2022-04-11 10:35:00|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|0
1649673330000|2022-04-11 10:35:30|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|0
1649673380000|2022-04-11 10:36:20|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|0
1649673490000|2022-04-11 10:38:10|11212.98|11212.98|11215.63|11215.63|11215.63|11215.63|11212.98|11212.98|0
1649673540000|2022-04-11 10:39:00|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|0
1649673550000|2022-04-11 10:39:10|11206.7|11206.7|11206.7|11206.7|11206.7|11206.7|11206.7|11206.7|0
1649673610000|2022-04-11 10:40:10|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|0
1649673620000|2022-04-11 10:40:20|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|11207.69|0
1649673630000|2022-04-11 10:40:30|11208.68|11208.68|11208.68|11208.68|11208.68|11208.68|11208.68|11208.68|0
1649673680000|2022-04-11 10:41:20|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|0
1649673740000|2022-04-11 10:42:20|11203.07|11203.07|11192.48|11192.48|11203.07|11203.07|11192.48|11192.48|0
1649673750000|2022-04-11 10:42:30|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|0
1649673790000|2022-04-11 10:43:10|11195.13|11195.13|11195.13|11195.13|11195.13|11195.13|11195.13|11195.13|0
1649673840000|2022-04-11 10:44:00|11189.84|11189.84|11189.84|11189.84|11189.84|11189.84|11189.84|11189.84|0
1649673860000|2022-04-11 10:44:20|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|0
1649673910000|2022-04-11 10:45:10|11189.84|11189.84|11192.48|11192.48|11192.48|11192.48|11189.84|11189.84|0
1649673920000|2022-04-11 10:45:20|11195.13|11195.13|11200.42|11200.42|11200.42|11200.42|11195.13|11195.13|0
1649673930000|2022-04-11 10:45:30|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|0
1649674010000|2022-04-11 10:46:50|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|0
1649674020000|2022-04-11 10:47:00|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|0
1649674030000|2022-04-11 10:47:10|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|0
1649674050000|2022-04-11 10:47:30|11204.06|11204.06|11201.41|11201.41|11204.06|11204.06|11201.41|11201.41|0
1649674060000|2022-04-11 10:47:40|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|0
1649674070000|2022-04-11 10:47:50|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|0
1649674080000|2022-04-11 10:48:00|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|11198.76|0
1649674210000|2022-04-11 10:50:10|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|0
1649674220000|2022-04-11 10:50:20|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|0
1649674260000|2022-04-11 10:51:00|11202.4|11202.4|11202.4|11202.4|11202.4|11202.4|11202.4|11202.4|0
1649674320000|2022-04-11 10:52:00|11205.04|11205.04|11207.69|11207.69|11207.69|11207.69|11205.04|11205.04|0
1649674350000|2022-04-11 10:52:30|11205.71|11205.71|11204.73|11204.73|11206.7|11206.7|11204.73|11204.73|0
1649674430000|2022-04-11 10:53:50|11203.74|11203.74|11204.73|11204.73|11204.73|11204.73|11203.74|11203.74|0
1649674500000|2022-04-11 10:55:00|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|11205.71|0
1649674570000|2022-04-11 10:56:10|11208.36|11208.36|11208.36|11208.36|11208.36|11208.36|11208.36|11208.36|0
1649674590000|2022-04-11 10:56:30|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|0
1649674750000|2022-04-11 10:59:10|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|0
1649674780000|2022-04-11 10:59:40|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|0
1649674790000|2022-04-11 10:59:50|11203.07|11203.07|11201.09|11201.09|11203.07|11203.07|11201.09|11201.09|0
1649674800000|2022-04-11 11:00:00|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|0
1649674830000|2022-04-11 11:00:30|11201.09|11201.09|11201.09|11201.09|11201.09|11201.09|11201.09|11201.09|0
1649674840000|2022-04-11 11:00:40|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|0
1649674950000|2022-04-11 11:02:30|11201.41|11201.41|11202.4|11202.4|11202.4|11202.4|11201.41|11201.41|0
1649675010000|2022-04-11 11:03:30|11203.39|11203.39|11206.03|11206.03|11206.03|11206.03|11203.39|11203.39|0
1649675120000|2022-04-11 11:05:20|11203.39|11203.39|11203.39|11203.39|11203.39|11203.39|11203.39|11203.39|0
1649675190000|2022-04-11 11:06:30|11200.74|11200.74|11203.39|11203.39|11203.39|11203.39|11200.74|11200.74|0
1649675200000|2022-04-11 11:06:40|11200.74|11200.74|11200.74|11200.74|11200.74|11200.74|11200.74|11200.74|0
1649675240000|2022-04-11 11:07:20|11198.09|11198.09|11197.11|11197.11|11198.09|11198.09|11197.11|11197.11|0
1649675260000|2022-04-11 11:07:40|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|0
1649675280000|2022-04-11 11:08:00|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|0
1649675310000|2022-04-11 11:08:30|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|0
1649675320000|2022-04-11 11:08:40|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|0
1649675370000|2022-04-11 11:09:30|11191.81|11191.81|11186.52|11186.52|11191.81|11191.81|11186.52|11186.52|0
1649675400000|2022-04-11 11:10:00|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|0
1649675410000|2022-04-11 11:10:10|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|0
1649675420000|2022-04-11 11:10:20|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|0
1649675440000|2022-04-11 11:10:40|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|11189.17|0
1649675550000|2022-04-11 11:12:30|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|0
1649675620000|2022-04-11 11:13:40|11181.23|11181.23|11181.23|11181.23|11181.23|11181.23|11181.23|11181.23|0
1649675660000|2022-04-11 11:14:20|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|0
1649675720000|2022-04-11 11:15:20|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|0
1649675730000|2022-04-11 11:15:30|11175.62|11175.62|11175.62|11175.62|11175.62|11175.62|11175.62|11175.62|0
1649675740000|2022-04-11 11:15:40|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|0
1649675760000|2022-04-11 11:16:00|11171.31|11171.31|11171.31|11171.31|11171.31|11171.31|11171.31|11171.31|0
1649675770000|2022-04-11 11:16:10|11170.32|11170.32|11170.32|11170.32|11170.32|11170.32|11170.32|11170.32|0
1649675780000|2022-04-11 11:16:20|11167.68|11167.68|11172.97|11172.97|11172.97|11172.97|11167.68|11167.68|0
1649675900000|2022-04-11 11:18:20|11175.62|11175.62|11172.97|11172.97|11175.62|11175.62|11172.97|11172.97|0
1649675910000|2022-04-11 11:18:30|11171.98|11171.98|11171.98|11171.98|11171.98|11171.98|11171.98|11171.98|0
1649675920000|2022-04-11 11:18:40|11177.27|11177.27|11177.27|11177.27|11177.27|11177.27|11174.63|11174.63|0
1649675990000|2022-04-11 11:19:50|11185.21|11185.21|11187.86|11187.86|11187.86|11187.86|11185.21|11185.21|0
1649676010000|2022-04-11 11:20:10|11189.84|11189.84|11193.79|11193.79|11193.79|11193.79|11189.84|11189.84|0
1649676030000|2022-04-11 11:20:30|11196.44|11196.44|11196.44|11196.44|11196.44|11196.44|11196.44|11196.44|0
1649676110000|2022-04-11 11:21:50|11193.79|11193.79|11193.79|11193.79|11193.79|11193.79|11193.79|11193.79|0
1649676120000|2022-04-11 11:22:00|11196.44|11196.44|11196.44|11196.44|11196.44|11196.44|11196.44|11196.44|0
1649676130000|2022-04-11 11:22:10|11199.08|11199.08|11199.08|11199.08|11199.08|11199.08|11199.08|11199.08|0
1649676160000|2022-04-11 11:22:40|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|0
1649676190000|2022-04-11 11:23:10|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|0
1649676230000|2022-04-11 11:23:50|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|0
1649676300000|2022-04-11 11:25:00|11201.9|11201.9|11201.9|11201.9|11201.9|11201.9|11201.9|11201.9|0
1649676310000|2022-04-11 11:25:10|11204.55|11204.55|11204.55|11204.55|11204.55|11204.55|11204.55|11204.55|0
1649676340000|2022-04-11 11:25:40|11201.9|11201.9|11199.25|11199.25|11201.9|11201.9|11199.25|11199.25|0
1649676380000|2022-04-11 11:26:20|11198.27|11198.27|11198.27|11198.27|11198.27|11198.27|11198.27|11198.27|0
1649676400000|2022-04-11 11:26:40|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|0
1649676490000|2022-04-11 11:28:10|11194.63|11194.63|11186.69|11186.69|11194.63|11194.63|11186.69|11186.69|0
1649676500000|2022-04-11 11:28:20|11194.63|11194.63|11194.63|11194.63|11194.63|11194.63|11194.63|11194.63|0
1649676560000|2022-04-11 11:29:20|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|0
1649676620000|2022-04-11 11:30:20|11199.92|11199.92|11199.92|11199.92|11199.92|11199.92|11199.92|11199.92|0
1649676630000|2022-04-11 11:30:30|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|0
1649676640000|2022-04-11 11:30:40|11203.56|11203.56|11203.56|11203.56|11206.2|11206.2|11203.56|11203.56|0
1649676680000|2022-04-11 11:31:20|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|0
1649676720000|2022-04-11 11:32:00|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|0
1649676770000|2022-04-11 11:32:50|11206.2|11206.2|11206.2|11206.2|11206.2|11206.2|11206.2|11206.2|0
1649677000000|2022-04-11 11:36:40|11205.22|11205.22|11210.51|11210.51|11213.16|11213.16|11205.22|11205.22|0
1649677100000|2022-04-11 11:38:20|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|0
1649677130000|2022-04-11 11:38:50|11208.85|11208.85|11206.2|11206.2|11208.85|11208.85|11206.2|11206.2|0
1649677170000|2022-04-11 11:39:30|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|0
1649677190000|2022-04-11 11:39:50|11204.55|11204.55|11205.53|11205.53|11205.53|11205.53|11204.55|11204.55|0
1649677230000|2022-04-11 11:40:30|11202.89|11202.89|11200.24|11200.24|11202.89|11202.89|11200.24|11200.24|0
1649677240000|2022-04-11 11:40:40|11199.25|11199.25|11199.25|11199.25|11199.25|11199.25|11199.25|11199.25|0
1649677310000|2022-04-11 11:41:50|11196.61|11196.61|11193.96|11193.96|11196.61|11196.61|11193.96|11193.96|0
1649677320000|2022-04-11 11:42:00|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|0
1649677350000|2022-04-11 11:42:30|11190.33|11190.33|11190.33|11190.33|11190.33|11190.33|11190.33|11190.33|0
1649677410000|2022-04-11 11:43:30|11187.68|11187.68|11187.68|11187.68|11187.68|11187.68|11187.68|11187.68|0
1649677430000|2022-04-11 11:43:50|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|0
1649677490000|2022-04-11 11:44:50|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|0
1649677610000|2022-04-11 11:46:50|11182.39|11182.39|11190.33|11190.33|11190.33|11190.33|11182.39|11182.39|0
1649677660000|2022-04-11 11:47:40|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|0
1649677690000|2022-04-11 11:48:10|11195.62|11195.62|11192.97|11192.97|11195.62|11195.62|11192.97|11192.97|0
1649677700000|2022-04-11 11:48:20|11195.62|11195.62|11195.62|11195.62|11195.62|11195.62|11195.62|11195.62|0
1649677740000|2022-04-11 11:49:00|11194.63|11194.63|11194.63|11194.63|11194.63|11194.63|11194.63|11194.63|0
1649677760000|2022-04-11 11:49:20|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|0
1649677870000|2022-04-11 11:51:10|11196.29|11196.29|11191|11191|11196.29|11196.29|11188.35|11188.35|0
1649677890000|2022-04-11 11:51:30|11188.35|11188.35|11191|11191|11191|11191|11188.35|11188.35|0
1649677910000|2022-04-11 11:51:50|11188.35|11188.35|11188.35|11188.35|11188.35|11188.35|11188.35|11188.35|0
1649677940000|2022-04-11 11:52:20|11187.36|11187.36|11187.36|11187.36|11187.36|11187.36|11187.36|11187.36|0
1649677950000|2022-04-11 11:52:30|11184.72|11184.72|11184.72|11184.72|11184.72|11184.72|11184.72|11184.72|0
1649677990000|2022-04-11 11:53:10|11182.07|11182.07|11184.72|11184.72|11184.72|11184.72|11182.07|11182.07|0
1649678030000|2022-04-11 11:53:50|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|0
1649678080000|2022-04-11 11:54:40|11183.06|11183.06|11180.41|11180.41|11183.06|11183.06|11180.41|11180.41|0
1649678160000|2022-04-11 11:56:00|11183.06|11183.06|11188.35|11188.35|11188.35|11188.35|11183.06|11183.06|0
1649678180000|2022-04-11 11:56:20|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|0
1649678290000|2022-04-11 11:58:10|11186.69|11186.69|11186.69|11186.69|11186.69|11186.69|11186.69|11186.69|0
1649678340000|2022-04-11 11:59:00|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|0
1649678420000|2022-04-11 12:00:20|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|0
1649678430000|2022-04-11 12:00:30|11192.16|11192.16|11192.16|11192.16|11192.16|11192.16|11192.16|11192.16|0
1649678480000|2022-04-11 12:01:20|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|0
1649678520000|2022-04-11 12:02:00|11197.45|11197.45|11197.45|11197.45|11197.45|11197.45|11197.45|11197.45|0
1649678540000|2022-04-11 12:02:20|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|0
1649678590000|2022-04-11 12:03:10|11192.16|11192.16|11192.16|11192.16|11192.16|11192.16|11192.16|11192.16|0
1649678710000|2022-04-11 12:05:10|11190.18|11190.18|11191.17|11191.17|11191.17|11191.17|11190.18|11190.18|0
1649678740000|2022-04-11 12:05:40|11185.87|11185.87|11183.23|11183.23|11185.87|11185.87|11183.23|11183.23|0
1649678790000|2022-04-11 12:06:30|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|0
1649678800000|2022-04-11 12:06:40|11180.58|11180.58|11180.58|11180.58|11180.58|11180.58|11180.58|11180.58|0
1649678810000|2022-04-11 12:06:50|11182.56|11182.56|11182.56|11182.56|11182.56|11182.56|11182.56|11182.56|0
1649678820000|2022-04-11 12:07:00|11181.57|11181.57|11181.57|11181.57|11181.57|11181.57|11181.57|11181.57|0
1649678890000|2022-04-11 12:08:10|11180.58|11180.58|11180.58|11180.58|11180.58|11180.58|11180.58|11180.58|0
1649678910000|2022-04-11 12:08:30|11179.59|11179.59|11179.59|11179.59|11179.59|11179.59|11179.59|11179.59|0
1649678920000|2022-04-11 12:08:40|11176.95|11176.95|11176.95|11176.95|11176.95|11176.95|11176.95|11176.95|0
1649678940000|2022-04-11 12:09:00|11174.3|11174.3|11173.48|11173.48|11174.3|11174.3|11173.31|11173.31|0
1649679020000|2022-04-11 12:10:20|11175.46|11175.46|11177.44|11177.44|11177.44|11177.44|11175.46|11175.46|0
1649679030000|2022-04-11 12:10:30|11179.41|11179.41|11179.41|11179.41|11179.41|11179.41|11179.41|11179.41|0
1649679040000|2022-04-11 12:10:40|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|0
1649679050000|2022-04-11 12:10:50|11172.14|11172.14|11175.11|11175.11|11175.11|11175.11|11172.14|11172.14|0
1649679110000|2022-04-11 12:11:50|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|0
1649679130000|2022-04-11 12:12:10|11168.51|11168.51|11160.57|11160.57|11168.51|11168.51|11160.57|11160.57|0
1649679160000|2022-04-11 12:12:40|11168.51|11168.51|11168.51|11168.51|11168.51|11168.51|11168.51|11168.51|0
1649679180000|2022-04-11 12:13:00|11176.45|11176.45|11176.45|11176.45|11176.45|11176.45|11176.45|11176.45|0
1649679230000|2022-04-11 12:13:50|11171.16|11171.16|11168.51|11168.51|11171.16|11171.16|11168.51|11168.51|0
1649679250000|2022-04-11 12:14:10|11171.16|11171.16|11176.45|11176.45|11176.45|11176.45|11171.16|11171.16|0
1649679280000|2022-04-11 12:14:40|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|0
1649679330000|2022-04-11 12:15:30|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|0
1649679400000|2022-04-11 12:16:40|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|0
1649679450000|2022-04-11 12:17:30|11177.27|11177.27|11177.27|11177.27|11177.27|11177.27|11177.27|11177.27|0
1649679480000|2022-04-11 12:18:00|11177.09|11177.09|11177.09|11177.09|11177.09|11177.09|11177.09|11177.09|0
1649679490000|2022-04-11 12:18:10|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|0
1649679590000|2022-04-11 12:19:50|11172.47|11172.47|11172.47|11172.47|11172.47|11172.47|11172.47|11172.47|0
1649679600000|2022-04-11 12:20:00|11173.46|11173.46|11174.45|11174.45|11174.45|11174.45|11173.46|11173.46|0
1649679630000|2022-04-11 12:20:30|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|0
1649679660000|2022-04-11 12:21:00|11172.47|11172.47|11172.47|11172.47|11172.47|11172.47|11172.47|11172.47|0
1649679720000|2022-04-11 12:22:00|11169.82|11169.82|11167.18|11167.18|11169.82|11169.82|11167.18|11167.18|0
1649679740000|2022-04-11 12:22:20|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|0
1649679770000|2022-04-11 12:22:50|11160.9|11160.9|11162.87|11162.87|11162.87|11162.87|11160.9|11160.9|0
1649679790000|2022-04-11 12:23:10|11168.17|11168.17|11168.17|11168.17|11168.17|11168.17|11168.17|11168.17|0
1649679950000|2022-04-11 12:25:50|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|0
1649680120000|2022-04-11 12:28:40|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|0
1649680140000|2022-04-11 12:29:00|11178.75|11178.75|11178.75|11178.75|11178.75|11178.75|11178.75|11178.75|0
1649680240000|2022-04-11 12:30:40|11181.4|11181.4|11181.4|11181.4|11181.4|11181.4|11181.4|11181.4|0
1649680270000|2022-04-11 12:31:10|11176.11|11176.11|11174.45|11174.45|11176.11|11176.11|11173.46|11173.46|0
1649680340000|2022-04-11 12:32:20|11172.47|11172.47|11171.48|11171.48|11172.47|11172.47|11171.48|11171.48|0
1649680390000|2022-04-11 12:33:10|11174.13|11174.13|11174.13|11174.13|11174.13|11174.13|11174.13|11174.13|0
1649680440000|2022-04-11 12:34:00|11171.48|11171.48|11168.84|11168.84|11171.48|11171.48|11168.84|11168.84|0
1649680520000|2022-04-11 12:35:20|11171.48|11171.48|11174.13|11174.13|11174.13|11174.13|11171.48|11171.48|0
1649680580000|2022-04-11 12:36:20|11173.14|11173.14|11176.78|11176.78|11176.78|11176.78|11173.14|11173.14|0
1649680700000|2022-04-11 12:38:20|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|0
1649680780000|2022-04-11 12:39:40|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|11179.74|0
1649680810000|2022-04-11 12:40:10|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|0
1649680820000|2022-04-11 12:40:20|11178.08|11178.08|11181.24|11181.24|11181.24|11181.24|11175.95|11175.95|0
1649680830000|2022-04-11 12:40:30|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|0
1649680870000|2022-04-11 12:41:10|11189.18|11189.18|11186.54|11186.54|11189.18|11189.18|11186.54|11186.54|0
1649680890000|2022-04-11 12:41:30|11186.88|11186.88|11186.36|11186.36|11186.88|11186.88|11186.36|11186.36|0
1649680930000|2022-04-11 12:42:10|11183.72|11183.72|11183.72|11183.72|11183.72|11183.72|11183.72|11183.72|0
1649681020000|2022-04-11 12:43:40|11181.07|11181.07|11181.07|11181.07|11181.07|11181.07|11181.07|11181.07|0
1649681080000|2022-04-11 12:44:40|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|0
1649681100000|2022-04-11 12:45:00|11175.78|11175.78|11178.43|11178.43|11178.43|11178.43|11175.78|11175.78|0
1649681120000|2022-04-11 12:45:20|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|0
1649681140000|2022-04-11 12:45:40|11174.79|11174.79|11174.79|11174.79|11174.79|11174.79|11174.79|11174.79|0
1649681190000|2022-04-11 12:46:30|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|0
1649681200000|2022-04-11 12:46:40|11174.79|11174.79|11177.44|11177.44|11177.44|11177.44|11174.79|11174.79|0
1649681290000|2022-04-11 12:48:10|11180.08|11180.08|11188.02|11188.02|11188.02|11188.02|11180.08|11180.08|0
1649681310000|2022-04-11 12:48:30|11190.67|11190.67|11190.67|11190.67|11190.67|11190.67|11190.67|11190.67|0
1649681340000|2022-04-11 12:49:00|11193.32|11193.32|11185.38|11185.38|11193.32|11193.32|11185.38|11185.38|0
1649681350000|2022-04-11 12:49:10|11188.02|11188.02|11186.05|11186.05|11188.02|11188.02|11186.05|11186.05|0
1649681370000|2022-04-11 12:49:30|11187.03|11187.03|11187.03|11187.03|11187.03|11187.03|11187.03|11187.03|0
1649681410000|2022-04-11 12:50:10|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|0
1649681420000|2022-04-11 12:50:20|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|0
1649681440000|2022-04-11 12:50:40|11194.97|11194.97|11194.97|11194.97|11194.97|11194.97|11194.97|11194.97|0
1649681450000|2022-04-11 12:50:50|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|0
1649681490000|2022-04-11 12:51:30|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|0
1649681570000|2022-04-11 12:52:50|11190.35|11190.35|11190.35|11190.35|11190.35|11190.35|11190.35|11190.35|0
1649681620000|2022-04-11 12:53:40|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|0
1649681640000|2022-04-11 12:54:00|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|0
1649681650000|2022-04-11 12:54:10|11179.77|11179.77|11179.77|11179.77|11179.77|11179.77|11179.77|11179.77|0
1649681670000|2022-04-11 12:54:30|11177.12|11177.12|11177.12|11177.12|11177.12|11177.12|11177.12|11177.12|0
1649681700000|2022-04-11 12:55:00|11178.11|11178.11|11180.08|11180.08|11180.08|11180.08|11178.11|11178.11|0
1649681760000|2022-04-11 12:56:00|11177.44|11177.44|11180.08|11180.08|11180.08|11180.08|11177.44|11177.44|0
1649681790000|2022-04-11 12:56:30|11182.73|11182.73|11185.38|11185.38|11185.38|11185.38|11182.73|11182.73|0
1649681820000|2022-04-11 12:57:00|11182.73|11182.73|11182.73|11182.73|11182.73|11182.73|11182.73|11182.73|0
1649682000000|2022-04-11 13:00:00|11182.56|11182.56|11190.5|11190.5|11190.5|11190.5|11182.56|11182.56|0
1649682090000|2022-04-11 13:01:30|11189.51|11189.51|11188.52|11188.52|11189.51|11189.51|11188.52|11188.52|0
1649682150000|2022-04-11 13:02:30|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|0
1649682220000|2022-04-11 13:03:40|11191.17|11191.17|11196.46|11196.46|11196.46|11196.46|11191.17|11191.17|0
1649682320000|2022-04-11 13:05:20|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649682350000|2022-04-11 13:05:50|11194.8|11194.8|11196.78|11196.78|11196.78|11196.78|11194.8|11194.8|0
1649682360000|2022-04-11 13:06:00|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|0
1649682430000|2022-04-11 13:07:10|11199.77|11199.77|11199.77|11199.77|11199.77|11199.77|11199.77|11199.77|0
1649682450000|2022-04-11 13:07:30|11201.74|11201.74|11201.74|11201.74|11201.74|11201.74|11201.74|11201.74|0
1649682470000|2022-04-11 13:07:50|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|0
1649682580000|2022-04-11 13:09:40|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|0
1649682650000|2022-04-11 13:10:50|11201.74|11201.74|11201.74|11201.74|11201.74|11201.74|11201.74|11201.74|0
1649682670000|2022-04-11 13:11:10|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|0
1649682750000|2022-04-11 13:12:30|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|0
1649682780000|2022-04-11 13:13:00|11209.68|11209.68|11209.68|11209.68|11209.68|11209.68|11209.68|11209.68|0
1649682850000|2022-04-11 13:14:10|11206.72|11206.72|11206.72|11206.72|11206.72|11206.72|11206.72|11206.72|0
1649682870000|2022-04-11 13:14:30|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|0
1649683030000|2022-04-11 13:17:10|11211.34|11211.34|11210.35|11210.35|11211.34|11211.34|11210.35|11210.35|0
1649683110000|2022-04-11 13:18:30|11213|11213|11213|11213|11213|11213|11213|11213|0
1649683120000|2022-04-11 13:18:40|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|0
1649683130000|2022-04-11 13:18:50|11216.63|11216.63|11216.63|11216.63|11216.63|11216.63|11216.63|11216.63|0
1649683170000|2022-04-11 13:19:30|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|0
1649683190000|2022-04-11 13:19:50|11221.93|11221.93|11221.93|11221.93|11221.93|11221.93|11221.93|11221.93|0
1649683220000|2022-04-11 13:20:20|11219.28|11219.28|11216.63|11216.63|11219.28|11219.28|11216.63|11216.63|0
1649683230000|2022-04-11 13:20:30|11213.99|11213.99|11216.63|11216.63|11216.63|11216.63|11213.99|11213.99|0
1649683290000|2022-04-11 13:21:30|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1649683320000|2022-04-11 13:22:00|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11208.7|11208.7|0
1649683330000|2022-04-11 13:22:10|11206.05|11206.05|11208.7|11208.7|11208.7|11208.7|11206.05|11206.05|0
1649683360000|2022-04-11 13:22:40|11207.71|11207.71|11206.72|11206.72|11207.71|11207.71|11206.72|11206.72|0
1649683380000|2022-04-11 13:23:00|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|0
1649683470000|2022-04-11 13:24:30|11202.1|11202.1|11202.1|11202.1|11202.1|11202.1|11202.1|11202.1|0
1649683500000|2022-04-11 13:25:00|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|0
1649683580000|2022-04-11 13:26:20|11204.4|11204.4|11204.4|11204.4|11204.4|11204.4|11204.4|11204.4|0
1649683590000|2022-04-11 13:26:30|11207.05|11207.05|11212.34|11212.34|11212.34|11212.34|11207.05|11207.05|0
1649683610000|2022-04-11 13:26:50|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|0
1649683620000|2022-04-11 13:27:00|11207.05|11207.05|11204.4|11204.4|11207.05|11207.05|11204.4|11204.4|0
1649683720000|2022-04-11 13:28:40|11201.75|11201.75|11204.4|11204.4|11204.4|11204.4|11201.75|11201.75|0
1649683760000|2022-04-11 13:29:20|11205.39|11205.39|11205.39|11205.39|11205.39|11205.39|11205.39|11205.39|0
1649683770000|2022-04-11 13:29:30|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|0
1649683790000|2022-04-11 13:29:50|11203.73|11203.73|11209.02|11209.02|11209.02|11209.02|11203.73|11203.73|0
1649683800000|2022-04-11 13:30:00|11211.67|11211.67|11209.02|11209.02|11214.32|11214.32|11209.02|11209.02|0
1649683810000|2022-04-11 13:30:10|11210.01|11210.01|11210.01|11210.01|11210.01|11210.01|11210.01|11210.01|0
1649683820000|2022-04-11 13:30:20|11215.3|11215.3|11212.66|11212.66|11215.3|11215.3|11212.66|11212.66|0
1649683840000|2022-04-11 13:30:40|11213.17|11213.17|11210.53|11210.53|11213.17|11213.17|11210.53|11210.53|0
1649683850000|2022-04-11 13:30:50|11207.88|11207.88|11207.88|11207.88|11207.88|11207.88|11207.88|11207.88|0
1649683860000|2022-04-11 13:31:00|11210.53|11210.53|11210.53|11210.53|11213.17|11213.17|11210.53|11210.53|0
1649683880000|2022-04-11 13:31:20|11209.54|11209.54|11214.83|11214.83|11214.83|11214.83|11209.54|11209.54|0
1649683890000|2022-04-11 13:31:30|11217.48|11217.48|11217.48|11217.48|11217.48|11217.48|11217.48|11217.48|0
1649683900000|2022-04-11 13:31:40|11220.12|11220.12|11222.77|11222.77|11222.77|11222.77|11220.12|11220.12|0
1649683910000|2022-04-11 13:31:50|11225.42|11225.42|11222.77|11222.77|11225.42|11225.42|11222.77|11222.77|0
1649683920000|2022-04-11 13:32:00|11225.42|11225.42|11233.35|11233.35|11233.35|11233.35|11225.42|11225.42|0
1649683940000|2022-04-11 13:32:20|11236|11236|11228.06|11228.06|11236|11236|11228.06|11228.06|0
1649683950000|2022-04-11 13:32:30|11225.42|11225.42|11228.06|11228.06|11230.71|11230.71|11225.42|11225.42|0
1649683970000|2022-04-11 13:32:50|11230.71|11230.71|11233.35|11233.35|11233.35|11233.35|11230.71|11230.71|0
1649683990000|2022-04-11 13:33:10|11234.34|11234.34|11235.33|11235.33|11235.33|11235.33|11234.34|11234.34|0
1649684000000|2022-04-11 13:33:20|11237.98|11237.98|11237.98|11237.98|11237.98|11237.98|11237.98|11237.98|0
1649684010000|2022-04-11 13:33:30|11235.33|11235.33|11235.33|11235.33|11235.33|11235.33|11235.33|11235.33|0
1649684020000|2022-04-11 13:33:40|11237.98|11237.98|11240.62|11240.62|11240.62|11240.62|11237.98|11237.98|0
1649684030000|2022-04-11 13:33:50|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|0
1649684040000|2022-04-11 13:34:00|11244.26|11244.26|11244.26|11244.26|11244.26|11244.26|11244.26|11244.26|0
1649684050000|2022-04-11 13:34:10|11241.61|11241.61|11238.97|11238.97|11241.61|11241.61|11238.97|11238.97|0
1649684060000|2022-04-11 13:34:20|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|0
1649684100000|2022-04-11 13:35:00|11244.26|11244.26|11252.2|11252.2|11252.2|11252.2|11244.26|11244.26|0
1649684110000|2022-04-11 13:35:10|11246.91|11246.91|11241.61|11241.61|11246.91|11246.91|11241.61|11241.61|0
1649684140000|2022-04-11 13:35:40|11240.62|11240.62|11243.27|11243.27|11243.27|11243.27|11237.98|11237.98|0
1649684150000|2022-04-11 13:35:50|11237.98|11237.98|11243.27|11243.27|11243.27|11243.27|11237.98|11237.98|0
1649684180000|2022-04-11 13:36:20|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|0
1649684200000|2022-04-11 13:36:40|11238.65|11238.65|11233.35|11233.35|11238.65|11238.65|11233.35|11233.35|0
1649684210000|2022-04-11 13:36:50|11230.71|11230.71|11229.72|11229.72|11230.71|11230.71|11229.72|11229.72|0
1649684230000|2022-04-11 13:37:10|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|0
1649684280000|2022-04-11 13:38:00|11224.43|11224.43|11221.78|11221.78|11224.43|11224.43|11219.13|11219.13|0
1649684310000|2022-04-11 13:38:30|11219.13|11219.13|11216.49|11216.49|11219.13|11219.13|11216.49|11216.49|0
1649684330000|2022-04-11 13:38:50|11211.2|11211.2|11210.21|11210.21|11211.2|11211.2|11210.21|11210.21|0
1649684340000|2022-04-11 13:39:00|11212.85|11212.85|11212.85|11212.85|11212.85|11212.85|11212.85|11212.85|0
1649684350000|2022-04-11 13:39:10|11211.87|11211.87|11206.57|11206.57|11211.87|11211.87|11206.57|11206.57|0
1649684380000|2022-04-11 13:39:40|11201.28|11201.28|11201.28|11201.28|11201.28|11201.28|11201.28|11201.28|0
1649684410000|2022-04-11 13:40:10|11203.93|11203.93|11206.57|11206.57|11206.57|11206.57|11203.93|11203.93|0
1649684450000|2022-04-11 13:40:50|11214.51|11214.51|11214.51|11214.51|11214.51|11214.51|11214.51|11214.51|0
1649684520000|2022-04-11 13:42:00|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|0
1649684540000|2022-04-11 13:42:20|11209.22|11209.22|11201.28|11201.28|11209.22|11209.22|11201.28|11201.28|0
1649684550000|2022-04-11 13:42:30|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|0
1649684580000|2022-04-11 13:43:00|11201.28|11201.28|11201.28|11201.28|11201.28|11201.28|11201.28|11201.28|0
1649684590000|2022-04-11 13:43:10|11200.29|11200.29|11200.29|11200.29|11200.29|11200.29|11200.29|11200.29|0
1649684620000|2022-04-11 13:43:40|11197.64|11197.64|11205.58|11205.58|11205.58|11205.58|11197.64|11197.64|0
1649684640000|2022-04-11 13:44:00|11202.94|11202.94|11200.29|11200.29|11202.94|11202.94|11200.29|11200.29|0
1649684660000|2022-04-11 13:44:20|11197.64|11197.64|11197.64|11197.64|11197.64|11197.64|11197.64|11197.64|0
1649684700000|2022-04-11 13:45:00|11196.96|11196.96|11196.96|11196.96|11196.96|11196.96|11196.96|11196.96|0
1649684760000|2022-04-11 13:46:00|11202.25|11202.25|11207.54|11207.54|11207.54|11207.54|11199.61|11199.61|0
1649684770000|2022-04-11 13:46:10|11202.25|11202.25|11199.61|11199.61|11202.25|11202.25|11199.61|11199.61|0
1649684780000|2022-04-11 13:46:20|11198.62|11198.62|11198.62|11198.62|11198.62|11198.62|11198.62|11198.62|0
1649684810000|2022-04-11 13:46:50|11199.61|11199.61|11199.61|11199.61|11199.61|11199.61|11199.61|11199.61|0
1649684860000|2022-04-11 13:47:40|11202.25|11202.25|11202.25|11202.25|11202.25|11202.25|11202.25|11202.25|0
1649684900000|2022-04-11 13:48:20|11204.9|11204.9|11207.54|11207.54|11207.54|11207.54|11204.9|11204.9|0
1649684990000|2022-04-11 13:49:50|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|0
1649685000000|2022-04-11 13:50:00|11201.26|11201.26|11198.62|11198.62|11201.26|11201.26|11198.62|11198.62|0
1649685010000|2022-04-11 13:50:10|11195.97|11195.97|11193.32|11193.32|11195.97|11195.97|11193.32|11193.32|0
1649685020000|2022-04-11 13:50:20|11195.97|11195.97|11195.97|11195.97|11195.97|11195.97|11195.97|11195.97|0
1649685080000|2022-04-11 13:51:20|11193.01|11193.01|11195.65|11195.65|11195.65|11195.65|11193.01|11193.01|0
1649685090000|2022-04-11 13:51:30|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|0
1649685100000|2022-04-11 13:51:40|11192.02|11192.02|11189.37|11189.37|11192.02|11192.02|11189.37|11189.37|0
1649685110000|2022-04-11 13:51:50|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|0
1649685120000|2022-04-11 13:52:00|11194.66|11194.66|11194.66|11194.66|11194.66|11194.66|11194.66|11194.66|0
1649685140000|2022-04-11 13:52:20|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|0
1649685150000|2022-04-11 13:52:30|11189.37|11189.37|11190.04|11190.04|11192.02|11192.02|11189.37|11189.37|0
1649685160000|2022-04-11 13:52:40|11192.69|11192.69|11192.69|11192.69|11192.69|11192.69|11192.69|11192.69|0
1649685170000|2022-04-11 13:52:50|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|0
1649685220000|2022-04-11 13:53:40|11192.69|11192.69|11192.69|11192.69|11192.69|11192.69|11192.69|11192.69|0
1649685270000|2022-04-11 13:54:30|11193.68|11193.68|11193.68|11193.68|11193.68|11193.68|11193.68|11193.68|0
1649685310000|2022-04-11 13:55:10|11192.69|11192.69|11190.04|11190.04|11192.69|11192.69|11190.04|11190.04|0
1649685320000|2022-04-11 13:55:20|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|0
1649685340000|2022-04-11 13:55:40|11190.04|11190.04|11189.87|11189.87|11190.04|11190.04|11189.87|11189.87|0
1649685350000|2022-04-11 13:55:50|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|0
1649685360000|2022-04-11 13:56:00|11193.5|11193.5|11196.15|11196.15|11196.15|11196.15|11193.5|11193.5|0
1649685370000|2022-04-11 13:56:10|11193.5|11193.5|11196.15|11196.15|11196.15|11196.15|11193.5|11193.5|0
1649685380000|2022-04-11 13:56:20|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|0
1649685400000|2022-04-11 13:56:40|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|0
1649685410000|2022-04-11 13:56:50|11188.21|11188.21|11188.21|11188.21|11190.86|11190.86|11188.21|11188.21|0
1649685430000|2022-04-11 13:57:10|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|0
1649685440000|2022-04-11 13:57:20|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|0
1649685460000|2022-04-11 13:57:40|11194.49|11194.49|11194.49|11194.49|11194.49|11194.49|11194.49|11194.49|0
1649685520000|2022-04-11 13:58:40|11189.2|11189.2|11191.85|11191.85|11191.85|11191.85|11189.2|11189.2|0
1649685530000|2022-04-11 13:58:50|11194.49|11194.49|11194.49|11194.49|11194.49|11194.49|11194.49|11194.49|0
1649685550000|2022-04-11 13:59:10|11191.85|11191.85|11193.82|11193.82|11193.82|11193.82|11191.85|11191.85|0
1649685590000|2022-04-11 13:59:50|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|0
1649685620000|2022-04-11 14:00:20|11195.48|11195.48|11195.48|11195.48|11195.48|11195.48|11195.48|11195.48|0
1649685650000|2022-04-11 14:00:50|11192.83|11192.83|11192.83|11192.83|11192.83|11192.83|11192.83|11192.83|0
1649685660000|2022-04-11 14:01:00|11192.15|11192.15|11194.79|11194.79|11194.79|11194.79|11192.15|11192.15|0
1649685670000|2022-04-11 14:01:10|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|0
1649685690000|2022-04-11 14:01:30|11191.16|11191.16|11188.51|11188.51|11191.16|11191.16|11188.51|11188.51|0
1649685730000|2022-04-11 14:02:10|11183.22|11183.22|11177.93|11177.93|11183.22|11183.22|11177.93|11177.93|0
1649685740000|2022-04-11 14:02:20|11176.94|11176.94|11176.94|11176.94|11176.94|11176.94|11176.94|11176.94|0
1649685780000|2022-04-11 14:03:00|11171.65|11171.65|11166.35|11166.35|11171.65|11171.65|11166.35|11166.35|0
1649685800000|2022-04-11 14:03:20|11169|11169|11169|11169|11169|11169|11169|11169|0
1649685810000|2022-04-11 14:03:30|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|0
1649685840000|2022-04-11 14:04:00|11172.64|11172.64|11169.99|11169.99|11172.64|11172.64|11169.99|11169.99|0
1649685850000|2022-04-11 14:04:10|11172.64|11172.64|11175.28|11175.28|11175.28|11175.28|11172.64|11172.64|0
1649685870000|2022-04-11 14:04:30|11177.93|11177.93|11181.56|11181.56|11181.56|11181.56|11177.93|11177.93|0
1649685880000|2022-04-11 14:04:40|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|0
1649685900000|2022-04-11 14:05:00|11183.54|11183.54|11188.83|11188.83|11188.83|11188.83|11183.54|11183.54|0
1649685920000|2022-04-11 14:05:20|11191.48|11191.48|11191.48|11191.48|11191.48|11191.48|11191.48|11191.48|0
1649685940000|2022-04-11 14:05:40|11194.12|11194.12|11191.48|11191.48|11194.12|11194.12|11191.48|11191.48|0
1649685990000|2022-04-11 14:06:30|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|0
1649686000000|2022-04-11 14:06:40|11187.84|11187.84|11185.2|11185.2|11187.84|11187.84|11185.2|11185.2|0
1649686010000|2022-04-11 14:06:50|11187.84|11187.84|11190.49|11190.49|11190.49|11190.49|11187.84|11187.84|0
1649686020000|2022-04-11 14:07:00|11193.14|11193.14|11190.49|11190.49|11193.14|11193.14|11190.49|11190.49|0
1649686030000|2022-04-11 14:07:10|11192.47|11192.47|11190.49|11190.49|11192.47|11192.47|11190.49|11190.49|0
1649686080000|2022-04-11 14:08:00|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|0
1649686090000|2022-04-11 14:08:10|11185.2|11185.2|11184.21|11184.21|11185.2|11185.2|11184.21|11184.21|0
1649686120000|2022-04-11 14:08:40|11170.98|11170.98|11168.33|11168.33|11170.98|11170.98|11168.33|11168.33|0
1649686140000|2022-04-11 14:09:00|11173.62|11173.62|11170.98|11170.98|11173.62|11173.62|11170.98|11170.98|0
1649686160000|2022-04-11 14:09:20|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|0
1649686210000|2022-04-11 14:10:10|11178.92|11178.92|11181.56|11181.56|11181.56|11181.56|11178.92|11178.92|0
1649686220000|2022-04-11 14:10:20|11178.92|11178.92|11174.61|11174.61|11178.92|11178.92|11174.61|11174.61|0
1649686250000|2022-04-11 14:10:50|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|0
1649686360000|2022-04-11 14:12:40|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|0
1649686370000|2022-04-11 14:12:50|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|0
1649686400000|2022-04-11 14:13:20|11172.95|11172.95|11172.95|11172.95|11172.95|11172.95|11172.95|11172.95|0
1649686460000|2022-04-11 14:14:20|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|0
1649686520000|2022-04-11 14:15:20|11172.95|11172.95|11172.95|11172.95|11172.95|11172.95|11172.95|11172.95|0
1649686530000|2022-04-11 14:15:30|11170.31|11170.31|11170.31|11170.31|11170.31|11170.31|11170.31|11170.31|0
1649686540000|2022-04-11 14:15:40|11172.95|11172.95|11170.31|11170.31|11172.95|11172.95|11170.31|11170.31|0
1649686550000|2022-04-11 14:15:50|11172.95|11172.95|11165.01|11165.01|11172.95|11172.95|11165.01|11165.01|0
1649686560000|2022-04-11 14:16:00|11164.03|11164.03|11160.39|11160.39|11164.03|11164.03|11157.75|11157.75|0
1649686590000|2022-04-11 14:16:30|11163.04|11163.04|11165.68|11165.68|11165.68|11165.68|11163.04|11163.04|0
1649686620000|2022-04-11 14:17:00|11168.33|11168.33|11165.68|11165.68|11168.33|11168.33|11165.68|11165.68|0
1649686630000|2022-04-11 14:17:10|11166.67|11166.67|11166.67|11166.67|11166.67|11166.67|11166.67|11166.67|0
1649686660000|2022-04-11 14:17:40|11169.32|11169.32|11169.32|11169.32|11169.32|11169.32|11169.32|11169.32|0
1649686670000|2022-04-11 14:17:50|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|0
1649686700000|2022-04-11 14:18:20|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|0
1649686710000|2022-04-11 14:18:30|11178.25|11178.25|11178.25|11178.25|11178.25|11178.25|11178.25|11178.25|0
1649686740000|2022-04-11 14:19:00|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|11175.6|0
1649686820000|2022-04-11 14:20:20|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|0
1649686840000|2022-04-11 14:20:40|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|0
1649686870000|2022-04-11 14:21:10|11176.27|11176.27|11176.27|11176.27|11176.27|11176.27|11176.27|11176.27|0
1649686950000|2022-04-11 14:22:30|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|0
1649686960000|2022-04-11 14:22:40|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|0
1649686980000|2022-04-11 14:23:00|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|0
1649687030000|2022-04-11 14:23:50|11175.28|11175.28|11175.28|11175.28|11175.28|11175.28|11175.28|11175.28|0
1649687100000|2022-04-11 14:25:00|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|11172.64|0
1649687120000|2022-04-11 14:25:20|11173.62|11173.62|11174.61|11174.61|11174.61|11174.61|11173.62|11173.62|0
1649687160000|2022-04-11 14:26:00|11177.26|11177.26|11179.9|11179.9|11179.9|11179.9|11177.26|11177.26|0
1649687170000|2022-04-11 14:26:10|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|0
1649687300000|2022-04-11 14:28:20|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|0
1649687330000|2022-04-11 14:28:50|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|0
1649687380000|2022-04-11 14:29:40|11169|11169|11169|11169|11169|11169|11169|11169|0
1649687390000|2022-04-11 14:29:50|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|0
1649687400000|2022-04-11 14:30:00|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|0
1649687440000|2022-04-11 14:30:40|11174.61|11174.61|11171.97|11171.97|11175.6|11175.6|11171.97|11171.97|0
1649687460000|2022-04-11 14:31:00|11174.61|11174.61|11173.62|11173.62|11174.61|11174.61|11173.62|11173.62|0
1649687500000|2022-04-11 14:31:40|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|0
1649687510000|2022-04-11 14:31:50|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|0
1649687540000|2022-04-11 14:32:20|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|0
1649687580000|2022-04-11 14:33:00|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|0
1649687620000|2022-04-11 14:33:40|11168.16|11168.16|11168.16|11168.16|11168.16|11168.16|11168.16|11168.16|0
1649687630000|2022-04-11 14:33:50|11162.87|11162.87|11159.23|11159.23|11162.87|11162.87|11159.23|11159.23|0
1649687680000|2022-04-11 14:34:40|11156.59|11156.59|11153.94|11153.94|11156.59|11156.59|11153.94|11153.94|0
1649687700000|2022-04-11 14:35:00|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|0
1649687710000|2022-04-11 14:35:10|11153.94|11153.94|11153.94|11153.94|11153.94|11153.94|11153.94|11153.94|0
1649687730000|2022-04-11 14:35:30|11156.59|11156.59|11159.23|11159.23|11160.22|11160.22|11156.59|11156.59|0
1649687740000|2022-04-11 14:35:40|11158.24|11158.24|11160.89|11160.89|11160.89|11160.89|11158.24|11158.24|0
1649687760000|2022-04-11 14:36:00|11158.24|11158.24|11162.55|11162.55|11162.55|11162.55|11157.26|11157.26|0
1649687790000|2022-04-11 14:36:30|11159.58|11159.58|11159.58|11159.58|11159.58|11159.58|11159.58|11159.58|0
1649687810000|2022-04-11 14:36:50|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|0
1649687820000|2022-04-11 14:37:00|11161.24|11161.24|11164.88|11164.88|11165.86|11165.86|11161.24|11161.24|0
1649687830000|2022-04-11 14:37:10|11171.16|11171.16|11168.51|11168.51|11171.16|11171.16|11168.51|11168.51|0
1649687840000|2022-04-11 14:37:20|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|0
1649687870000|2022-04-11 14:37:50|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|0
1649687890000|2022-04-11 14:38:10|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11166.21|11166.21|0
1649687910000|2022-04-11 14:38:30|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|0
1649687930000|2022-04-11 14:38:50|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|0
1649687940000|2022-04-11 14:39:00|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|0
1649687970000|2022-04-11 14:39:30|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|0
1649688000000|2022-04-11 14:40:00|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1649688010000|2022-04-11 14:40:10|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|0
1649688020000|2022-04-11 14:40:20|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1649688080000|2022-04-11 14:41:20|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|0
1649688120000|2022-04-11 14:42:00|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|0
1649688140000|2022-04-11 14:42:20|11179.76|11179.76|11179.76|11179.76|11179.76|11179.76|11179.76|11179.76|0
1649688180000|2022-04-11 14:43:00|11182.4|11182.4|11182.4|11182.4|11182.4|11182.4|11182.4|11182.4|0
1649688200000|2022-04-11 14:43:20|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|0
1649688210000|2022-04-11 14:43:30|11188.69|11188.69|11188.69|11188.69|11188.69|11188.69|11188.69|11188.69|0
1649688220000|2022-04-11 14:43:40|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|0
1649688250000|2022-04-11 14:44:10|11192.32|11192.32|11192.32|11192.32|11192.32|11192.32|11192.32|11192.32|0
1649688260000|2022-04-11 14:44:20|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|0
1649688270000|2022-04-11 14:44:30|11192.32|11192.32|11192.32|11192.32|11192.32|11192.32|11192.32|11192.32|0
1649688280000|2022-04-11 14:44:40|11191.33|11191.33|11191.33|11191.33|11191.33|11191.33|11191.33|11191.33|0
1649688300000|2022-04-11 14:45:00|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|0
1649688380000|2022-04-11 14:46:20|11192.99|11192.99|11192.99|11192.99|11192.99|11192.99|11192.99|11192.99|0
1649688420000|2022-04-11 14:47:00|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|0
1649688430000|2022-04-11 14:47:10|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|0
1649688450000|2022-04-11 14:47:30|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|0
1649688460000|2022-04-11 14:47:40|11200.26|11200.26|11200.26|11200.26|11200.26|11200.26|11200.26|11200.26|0
1649688520000|2022-04-11 14:48:40|11197.61|11197.61|11197.61|11197.61|11197.61|11197.61|11197.61|11197.61|0
1649688530000|2022-04-11 14:48:50|11202.91|11202.91|11202.91|11202.91|11202.91|11202.91|11202.91|11202.91|0
1649688600000|2022-04-11 14:50:00|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|0
1649688610000|2022-04-11 14:50:10|11208.2|11208.2|11213.49|11213.49|11213.49|11213.49|11208.2|11208.2|0
1649688620000|2022-04-11 14:50:20|11210.84|11210.84|11211.83|11211.83|11211.83|11211.83|11210.84|11210.84|0
1649688660000|2022-04-11 14:51:00|11209.19|11209.19|11210.17|11210.17|11210.17|11210.17|11209.19|11209.19|0
1649688700000|2022-04-11 14:51:40|11209.19|11209.19|11207.21|11207.21|11209.19|11209.19|11207.21|11207.21|0
1649688710000|2022-04-11 14:51:50|11204.56|11204.56|11204.56|11204.56|11204.56|11204.56|11204.56|11204.56|0
1649688840000|2022-04-11 14:54:00|11207.21|11207.21|11207.21|11207.21|11207.21|11207.21|11207.21|11207.21|0
1649688860000|2022-04-11 14:54:20|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|0
1649688870000|2022-04-11 14:54:30|11212.5|11212.5|11212.5|11212.5|11212.5|11212.5|11212.5|11212.5|0
1649688890000|2022-04-11 14:54:50|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|0
1649688930000|2022-04-11 14:55:30|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|0
1649688960000|2022-04-11 14:56:00|11209.04|11209.04|11209.04|11209.04|11209.04|11209.04|11209.04|11209.04|0
1649688970000|2022-04-11 14:56:10|11207.06|11207.06|11207.06|11207.06|11207.06|11207.06|11207.06|11207.06|0
1649688980000|2022-04-11 14:56:20|11209.71|11209.71|11209.71|11209.71|11209.71|11209.71|11209.71|11209.71|0
1649689030000|2022-04-11 14:57:10|11212.36|11212.36|11212.36|11212.36|11212.36|11212.36|11212.36|11212.36|0
1649689040000|2022-04-11 14:57:20|11209.71|11209.71|11210.7|11210.7|11210.7|11210.7|11209.71|11209.71|0
1649689070000|2022-04-11 14:57:50|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|0
1649689100000|2022-04-11 14:58:20|11214.33|11214.33|11214.33|11214.33|11214.33|11214.33|11214.33|11214.33|0
1649689110000|2022-04-11 14:58:30|11216.98|11216.98|11214.33|11214.33|11216.98|11216.98|11214.33|11214.33|0
1649689130000|2022-04-11 14:58:50|11211.69|11211.69|11214.33|11214.33|11214.33|11214.33|11211.69|11211.69|0
1649689200000|2022-04-11 15:00:00|11211.69|11211.69|11211.69|11211.69|11211.69|11211.69|11211.69|11211.69|0
1649689290000|2022-04-11 15:01:30|11210.7|11210.7|11210.7|11210.7|11210.7|11210.7|11210.7|11210.7|0
1649689360000|2022-04-11 15:02:40|11215.99|11215.99|11221.28|11221.28|11221.28|11221.28|11215.99|11215.99|0
1649689380000|2022-04-11 15:03:00|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|0
1649689400000|2022-04-11 15:03:20|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|0
1649689420000|2022-04-11 15:03:40|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|0
1649689450000|2022-04-11 15:04:10|11222.94|11222.94|11222.94|11222.94|11222.94|11222.94|11222.94|11222.94|0
1649689480000|2022-04-11 15:04:40|11225.59|11225.59|11228.23|11228.23|11228.23|11228.23|11225.59|11225.59|0
1649689510000|2022-04-11 15:05:10|11230.88|11230.88|11230.88|11230.88|11230.88|11230.88|11230.88|11230.88|0
1649689520000|2022-04-11 15:05:20|11229.89|11229.89|11229.89|11229.89|11229.89|11229.89|11229.89|11229.89|0
1649689530000|2022-04-11 15:05:30|11228.9|11228.9|11227.92|11227.92|11228.9|11228.9|11227.92|11227.92|0
1649689550000|2022-04-11 15:05:50|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|0
1649689560000|2022-04-11 15:06:00|11231.55|11231.55|11230.88|11230.88|11232.54|11232.54|11229.89|11229.89|0
1649689570000|2022-04-11 15:06:10|11236.17|11236.17|11236.17|11236.17|11236.17|11236.17|11236.17|11236.17|0
1649689600000|2022-04-11 15:06:40|11230.88|11230.88|11230.88|11230.88|11230.88|11230.88|11230.88|11230.88|0
1649689610000|2022-04-11 15:06:50|11228.9|11228.9|11228.9|11228.9|11228.9|11228.9|11228.9|11228.9|0
1649689660000|2022-04-11 15:07:40|11226.26|11226.26|11226.26|11226.26|11226.26|11226.26|11226.26|11226.26|0
1649689780000|2022-04-11 15:09:40|11223.61|11223.61|11219.98|11219.98|11223.61|11223.61|11219.98|11219.98|0
1649689790000|2022-04-11 15:09:50|11218.99|11218.99|11218.99|11218.99|11218.99|11218.99|11218.99|11218.99|0
1649689810000|2022-04-11 15:10:10|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|0
1649689830000|2022-04-11 15:10:30|11221.63|11221.63|11218.99|11218.99|11221.63|11221.63|11218.99|11218.99|0
1649689850000|2022-04-11 15:10:50|11219.98|11219.98|11218.99|11218.99|11219.98|11219.98|11218.99|11218.99|0
1649689880000|2022-04-11 15:11:20|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|0
1649689920000|2022-04-11 15:12:00|11221.63|11221.63|11218.99|11218.99|11221.63|11221.63|11218.99|11218.99|0
1649689970000|2022-04-11 15:12:50|11221.63|11221.63|11221.63|11221.63|11221.63|11221.63|11221.63|11221.63|0
1649690020000|2022-04-11 15:13:40|11218.99|11218.99|11216.34|11216.34|11218.99|11218.99|11216.34|11216.34|0
1649690030000|2022-04-11 15:13:50|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|0
1649690040000|2022-04-11 15:14:00|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|0
1649690050000|2022-04-11 15:14:10|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|0
1649690060000|2022-04-11 15:14:20|11212.71|11212.71|11207.41|11207.41|11212.71|11212.71|11207.41|11207.41|0
1649690070000|2022-04-11 15:14:30|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|0
1649690080000|2022-04-11 15:14:40|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|0
1649690110000|2022-04-11 15:15:10|11210.06|11210.06|11210.06|11210.06|11210.06|11210.06|11210.06|11210.06|0
1649690130000|2022-04-11 15:15:30|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|0
1649690160000|2022-04-11 15:16:00|11210.06|11210.06|11206.74|11206.74|11210.06|11210.06|11204.77|11204.77|0
1649690200000|2022-04-11 15:16:40|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|0
1649690210000|2022-04-11 15:16:50|11210.38|11210.38|11211.37|11211.37|11214.01|11214.01|11210.38|11210.38|0
1649690220000|2022-04-11 15:17:00|11214.01|11214.01|11214.68|11214.68|11216.66|11216.66|11214.01|11214.01|0
1649690240000|2022-04-11 15:17:20|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|0
1649690250000|2022-04-11 15:17:30|11214.68|11214.68|11214.68|11214.68|11214.68|11214.68|11214.68|11214.68|0
1649690260000|2022-04-11 15:17:40|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|0
1649690310000|2022-04-11 15:18:30|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|0
1649690320000|2022-04-11 15:18:40|11208.4|11208.4|11210.38|11210.38|11210.38|11210.38|11208.4|11208.4|0
1649690330000|2022-04-11 15:18:50|11213.03|11213.03|11210.38|11210.38|11213.03|11213.03|11210.38|11210.38|0
1649690350000|2022-04-11 15:19:10|11207.73|11207.73|11207.73|11207.73|11207.73|11207.73|11207.73|11207.73|0
1649690360000|2022-04-11 15:19:20|11210.38|11210.38|11210.38|11210.38|11210.38|11210.38|11210.38|11210.38|0
1649690420000|2022-04-11 15:20:20|11207.73|11207.73|11210.38|11210.38|11210.38|11210.38|11207.73|11207.73|0
1649690430000|2022-04-11 15:20:30|11209.39|11209.39|11210.38|11210.38|11210.38|11210.38|11209.39|11209.39|0
1649690440000|2022-04-11 15:20:40|11209.39|11209.39|11212.04|11212.04|11212.04|11212.04|11209.39|11209.39|0
1649690510000|2022-04-11 15:21:50|11211.05|11211.05|11208.4|11208.4|11211.05|11211.05|11208.4|11208.4|0
1649690540000|2022-04-11 15:22:20|11211.05|11211.05|11212.04|11212.04|11212.04|11212.04|11211.05|11211.05|0
1649690560000|2022-04-11 15:22:40|11209.39|11209.39|11212.04|11212.04|11212.04|11212.04|11209.39|11209.39|0
1649690590000|2022-04-11 15:23:10|11209.39|11209.39|11206.74|11206.74|11209.39|11209.39|11206.74|11206.74|0
1649690600000|2022-04-11 15:23:20|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|0
1649690620000|2022-04-11 15:23:40|11206.74|11206.74|11206.74|11206.74|11206.74|11206.74|11206.74|11206.74|0
1649690630000|2022-04-11 15:23:50|11209.39|11209.39|11208.4|11208.4|11209.39|11209.39|11208.4|11208.4|0
1649690640000|2022-04-11 15:24:00|11211.05|11211.05|11211.05|11211.05|11211.05|11211.05|11211.05|11211.05|0
1649690650000|2022-04-11 15:24:10|11213.7|11213.7|11216.34|11216.34|11216.34|11216.34|11213.7|11213.7|0
1649690660000|2022-04-11 15:24:20|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|0
1649690680000|2022-04-11 15:24:40|11219.98|11219.98|11217.33|11217.33|11219.98|11219.98|11217.33|11217.33|0
1649690700000|2022-04-11 15:25:00|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|0
1649690760000|2022-04-11 15:26:00|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|0
1649690790000|2022-04-11 15:26:30|11218.32|11218.32|11218.32|11218.32|11218.32|11218.32|11218.32|11218.32|0
1649690820000|2022-04-11 15:27:00|11220.3|11220.3|11217.65|11217.65|11220.3|11220.3|11217.65|11217.65|0
1649690830000|2022-04-11 15:27:10|11215|11215|11215|11215|11215|11215|11215|11215|0
1649690840000|2022-04-11 15:27:20|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|0
1649690850000|2022-04-11 15:27:30|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|0
1649690880000|2022-04-11 15:28:00|11214.01|11214.01|11216.66|11216.66|11216.66|11216.66|11214.01|11214.01|0
1649690890000|2022-04-11 15:28:10|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|0
1649690900000|2022-04-11 15:28:20|11219.63|11219.63|11219.63|11219.63|11219.63|11219.63|11219.63|11219.63|0
1649690910000|2022-04-11 15:28:30|11222.27|11222.27|11219.63|11219.63|11222.27|11222.27|11219.63|11219.63|0
1649690940000|2022-04-11 15:29:00|11222.27|11222.27|11225.24|11225.24|11225.24|11225.24|11222.27|11222.27|0
1649690950000|2022-04-11 15:29:10|11221.28|11221.28|11221.28|11221.28|11221.28|11221.28|11221.28|11221.28|0
1649690960000|2022-04-11 15:29:20|11218.64|11218.64|11218.64|11218.64|11218.64|11218.64|11218.64|11218.64|0
1649690970000|2022-04-11 15:29:30|11215.99|11215.99|11215.99|11215.99|11215.99|11215.99|11215.99|11215.99|0
1649690980000|2022-04-11 15:29:40|11213.34|11213.34|11217.3|11217.3|11217.3|11217.3|11210.7|11210.7|0
1649690990000|2022-04-11 15:29:50|11219.94|11219.94|11225.24|11225.24|11225.24|11225.24|11214.65|11214.65|0
1649747700000|2022-04-12 07:15:00|11063.53|11063.53|11058.24|11058.24|11063.53|11063.53|11058.24|11058.24|0
1649747740000|2022-04-12 07:15:40|11063.53|11063.53|11063.53|11063.53|11063.53|11063.53|11063.53|11063.53|0
1649747750000|2022-04-12 07:15:50|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|0
1649747770000|2022-04-12 07:16:10|11071.47|11071.47|11076.76|11076.76|11076.76|11076.76|11071.47|11071.47|0
1649747810000|2022-04-12 07:16:50|11071.47|11071.47|11071.47|11071.47|11071.47|11071.47|11071.47|11071.47|0
1649747820000|2022-04-12 07:17:00|11068.82|11068.82|11066.18|11066.18|11068.82|11068.82|11066.18|11066.18|0
1649747850000|2022-04-12 07:17:30|11055.31|11055.31|11055.31|11055.31|11055.31|11055.31|11055.31|11055.31|0
1649747860000|2022-04-12 07:17:40|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|0
1649747880000|2022-04-12 07:18:00|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|0
1649747890000|2022-04-12 07:18:10|11043.38|11043.38|11043.38|11043.38|11043.38|11043.38|11043.38|11043.38|0
1649747900000|2022-04-12 07:18:20|11040.73|11040.73|11038.09|11038.09|11040.73|11040.73|11038.09|11038.09|0
1649747990000|2022-04-12 07:19:50|11032.79|11032.79|11035.44|11035.44|11035.44|11035.44|11032.79|11032.79|0
1649748000000|2022-04-12 07:20:00|11043.38|11043.38|11048.67|11048.67|11048.67|11048.67|11043.38|11043.38|0
1649748010000|2022-04-12 07:20:10|11053.97|11053.97|11048.67|11048.67|11053.97|11053.97|11048.67|11048.67|0
1649748050000|2022-04-12 07:20:50|11043.38|11043.38|11043.38|11043.38|11043.38|11043.38|11043.38|11043.38|0
1649748060000|2022-04-12 07:21:00|11045.36|11045.36|11062.22|11062.22|11062.22|11062.22|11045.36|11045.36|0
1649748070000|2022-04-12 07:21:10|11059.58|11059.58|11067.52|11067.52|11067.52|11067.52|11059.58|11059.58|0
1649748080000|2022-04-12 07:21:20|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|0
1649748110000|2022-04-12 07:21:50|11059.58|11059.58|11059.58|11059.58|11059.58|11059.58|11059.58|11059.58|0
1649748130000|2022-04-12 07:22:10|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|0
1649748190000|2022-04-12 07:23:10|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|0
1649748200000|2022-04-12 07:23:20|11064.87|11064.87|11059.58|11059.58|11064.87|11064.87|11059.58|11059.58|0
1649748220000|2022-04-12 07:23:40|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|0
1649748230000|2022-04-12 07:23:50|11063.85|11063.85|11069.14|11069.14|11069.14|11069.14|11063.85|11063.85|0
1649748240000|2022-04-12 07:24:00|11071.79|11071.79|11071.79|11071.79|11071.79|11071.79|11071.79|11071.79|0
1649748250000|2022-04-12 07:24:10|11074.43|11074.43|11069.14|11069.14|11074.43|11074.43|11069.14|11069.14|0
1649748260000|2022-04-12 07:24:20|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|0
1649748290000|2022-04-12 07:24:50|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|0
1649748300000|2022-04-12 07:25:00|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|0
1649748310000|2022-04-12 07:25:10|11071.79|11071.79|11071.79|11071.79|11071.79|11071.79|11071.79|11071.79|0
1649748320000|2022-04-12 07:25:20|11069.14|11069.14|11066.49|11066.49|11069.14|11069.14|11066.49|11066.49|0
1649748330000|2022-04-12 07:25:30|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|0
1649748350000|2022-04-12 07:25:50|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|0
1649748370000|2022-04-12 07:26:10|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|0
1649748380000|2022-04-12 07:26:20|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|0
1649748420000|2022-04-12 07:27:00|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|0
1649748430000|2022-04-12 07:27:10|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|0
1649748440000|2022-04-12 07:27:20|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|0
1649748450000|2022-04-12 07:27:30|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|11063.85|0
1649748490000|2022-04-12 07:28:10|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|0
1649748510000|2022-04-12 07:28:30|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|0
1649748540000|2022-04-12 07:29:00|11069.14|11069.14|11074.26|11074.26|11074.26|11074.26|11068.97|11068.97|0
1649748580000|2022-04-12 07:29:40|11076.91|11076.91|11079.56|11079.56|11079.56|11079.56|11076.91|11076.91|0
1649748600000|2022-04-12 07:30:00|11076.91|11076.91|11068.97|11068.97|11076.91|11076.91|11068.97|11068.97|0
1649748610000|2022-04-12 07:30:10|11071.62|11071.62|11079.56|11079.56|11079.56|11079.56|11071.62|11071.62|0
1649748630000|2022-04-12 07:30:30|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|0
1649748670000|2022-04-12 07:31:10|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|0
1649748680000|2022-04-12 07:31:20|11065.69|11065.69|11060.39|11060.39|11065.69|11065.69|11057.75|11057.75|0
1649748710000|2022-04-12 07:31:50|11063.04|11063.04|11070.98|11070.98|11073.63|11073.63|11063.04|11063.04|0
1649748740000|2022-04-12 07:32:20|11068.33|11068.33|11072.96|11072.96|11072.96|11072.96|11065.69|11065.69|0
1649748750000|2022-04-12 07:32:30|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|0
1649748770000|2022-04-12 07:32:50|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|0
1649748780000|2022-04-12 07:33:00|11088.83|11088.83|11088.83|11088.83|11088.83|11088.83|11088.83|11088.83|0
1649748790000|2022-04-12 07:33:10|11083.54|11083.54|11080.9|11080.9|11083.54|11083.54|11080.9|11080.9|0
1649748800000|2022-04-12 07:33:20|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|0
1649748820000|2022-04-12 07:33:40|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|0
1649748830000|2022-04-12 07:33:50|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|0
1649748870000|2022-04-12 07:34:30|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|0
1649748880000|2022-04-12 07:34:40|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|0
1649748910000|2022-04-12 07:35:10|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|0
1649748920000|2022-04-12 07:35:20|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|0
1649748950000|2022-04-12 07:35:50|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|0
1649748960000|2022-04-12 07:36:00|11067.66|11067.66|11063.04|11063.04|11067.66|11067.66|11063.04|11063.04|0
1649748980000|2022-04-12 07:36:20|11057.75|11057.75|11057.75|11057.75|11057.75|11057.75|11057.75|11057.75|0
1649749020000|2022-04-12 07:37:00|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|0
1649749040000|2022-04-12 07:37:20|11043.88|11043.88|11038.59|11038.59|11043.88|11043.88|11038.59|11038.59|0
1649749050000|2022-04-12 07:37:30|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|0
1649749090000|2022-04-12 07:38:10|11030.65|11030.65|11028|11028|11030.65|11030.65|11028|11028|0
1649749110000|2022-04-12 07:38:30|11027.01|11027.01|11027.01|11027.01|11027.01|11027.01|11027.01|11027.01|0
1649749120000|2022-04-12 07:38:40|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|0
1649749130000|2022-04-12 07:38:50|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|0
1649749140000|2022-04-12 07:39:00|11048.01|11048.01|11048.33|11048.33|11048.33|11048.33|11045.37|11045.37|0
1649749160000|2022-04-12 07:39:20|11043.04|11043.04|11040.39|11040.39|11043.04|11043.04|11040.39|11040.39|0
1649749180000|2022-04-12 07:39:40|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|0
1649749210000|2022-04-12 07:40:10|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|0
1649749220000|2022-04-12 07:40:20|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|11045.68|0
1649749240000|2022-04-12 07:40:40|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|0
1649749310000|2022-04-12 07:41:50|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|0
1649749320000|2022-04-12 07:42:00|11035.1|11035.1|11035.1|11035.1|11035.1|11035.1|11035.1|11035.1|0
1649749350000|2022-04-12 07:42:30|11032.45|11032.45|11032.45|11032.45|11032.45|11032.45|11032.45|11032.45|0
1649749390000|2022-04-12 07:43:10|11037.74|11037.74|11040.39|11040.39|11040.39|11040.39|11037.74|11037.74|0
1649749400000|2022-04-12 07:43:20|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|0
1649749420000|2022-04-12 07:43:40|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|0
1649749460000|2022-04-12 07:44:20|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|0
1649749490000|2022-04-12 07:44:50|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|0
1649749500000|2022-04-12 07:45:00|11035.1|11035.1|11035.1|11035.1|11037.74|11037.74|11035.1|11035.1|0
1649749510000|2022-04-12 07:45:10|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|0
1649749540000|2022-04-12 07:45:40|11041.38|11041.38|11041.38|11041.38|11041.38|11041.38|11041.38|11041.38|0
1649749550000|2022-04-12 07:45:50|11042.37|11042.37|11042.37|11042.37|11042.37|11042.37|11042.37|11042.37|0
1649749560000|2022-04-12 07:46:00|11040.71|11040.71|11038.06|11038.06|11040.71|11040.71|11038.06|11038.06|0
1649749580000|2022-04-12 07:46:20|11035.42|11035.42|11035.42|11035.42|11035.42|11035.42|11035.42|11035.42|0
1649749590000|2022-04-12 07:46:30|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|0
1649749630000|2022-04-12 07:47:10|11028.15|11028.15|11033.44|11033.44|11033.44|11033.44|11028.15|11028.15|0
1649749640000|2022-04-12 07:47:20|11033.78|11033.78|11033.78|11033.78|11033.78|11033.78|11033.78|11033.78|0
1649749660000|2022-04-12 07:47:40|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|0
1649749670000|2022-04-12 07:47:50|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|0
1649749700000|2022-04-12 07:48:20|11030.96|11030.96|11028.99|11028.99|11030.96|11030.96|11028.99|11028.99|0
1649749840000|2022-04-12 07:50:40|11031.63|11031.63|11028.99|11028.99|11031.63|11031.63|11028.99|11028.99|0
1649749900000|2022-04-12 07:51:40|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|0
1649749910000|2022-04-12 07:51:50|11031.63|11031.63|11036.93|11036.93|11036.93|11036.93|11031.63|11031.63|0
1649749920000|2022-04-12 07:52:00|11038.9|11038.9|11033.61|11033.61|11038.9|11038.9|11033.61|11033.61|0
1649749940000|2022-04-12 07:52:20|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|0
1649749950000|2022-04-12 07:52:30|11033.61|11033.61|11036.26|11036.26|11036.26|11036.26|11033.61|11033.61|0
1649749990000|2022-04-12 07:53:10|11037.25|11037.25|11042.54|11042.54|11042.54|11042.54|11037.25|11037.25|0
1649750000000|2022-04-12 07:53:20|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|0
1649750030000|2022-04-12 07:53:50|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|0
1649750040000|2022-04-12 07:54:00|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|0
1649750060000|2022-04-12 07:54:20|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|0
1649750070000|2022-04-12 07:54:30|11046.17|11046.17|11040.88|11040.88|11046.17|11046.17|11040.88|11040.88|0
1649750080000|2022-04-12 07:54:40|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|0
1649750090000|2022-04-12 07:54:50|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|0
1649750110000|2022-04-12 07:55:10|11032.43|11032.43|11029.78|11029.78|11032.43|11032.43|11029.78|11029.78|0
1649750120000|2022-04-12 07:55:20|11035.07|11035.07|11037.72|11037.72|11037.72|11037.72|11035.07|11035.07|0
1649750170000|2022-04-12 07:56:10|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|0
1649750230000|2022-04-12 07:57:10|11032.43|11032.43|11027.13|11027.13|11032.43|11032.43|11027.13|11027.13|0
1649750260000|2022-04-12 07:57:40|11035.07|11035.07|11040.37|11040.37|11040.37|11040.37|11035.07|11035.07|0
1649750270000|2022-04-12 07:57:50|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|0
1649750290000|2022-04-12 07:58:10|11045.66|11045.66|11040.37|11040.37|11045.66|11045.66|11040.37|11040.37|0
1649750300000|2022-04-12 07:58:20|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|0
1649750310000|2022-04-12 07:58:30|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|0
1649750320000|2022-04-12 07:58:40|11053.6|11053.6|11053.6|11053.6|11053.6|11053.6|11053.6|11053.6|0
1649750410000|2022-04-12 08:00:10|11056.24|11056.24|11056.24|11056.24|11056.24|11056.24|11056.24|11056.24|0
1649750460000|2022-04-12 08:01:00|11061.19|11061.19|11066.48|11066.48|11066.48|11066.48|11061.19|11061.19|0
1649750580000|2022-04-12 08:03:00|11063.83|11063.83|11063.83|11063.83|11063.83|11063.83|11063.83|11063.83|0
1649750600000|2022-04-12 08:03:20|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|0
1649750610000|2022-04-12 08:03:30|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|0
1649750620000|2022-04-12 08:03:40|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|0
1649750690000|2022-04-12 08:04:50|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|0
1649750700000|2022-04-12 08:05:00|11053.25|11053.25|11060.83|11060.83|11063.48|11063.48|11053.25|11053.25|0
1649750710000|2022-04-12 08:05:10|11058.19|11058.19|11052.9|11052.9|11058.19|11058.19|11052.9|11052.9|0
1649750720000|2022-04-12 08:05:20|11050.25|11050.25|11050.25|11050.25|11050.25|11050.25|11050.25|11050.25|0
1649750760000|2022-04-12 08:06:00|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|0
1649750890000|2022-04-12 08:08:10|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|0
1649750900000|2022-04-12 08:08:20|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|0
1649750940000|2022-04-12 08:09:00|11056.53|11056.53|11054.55|11054.55|11056.53|11056.53|11051.91|11051.91|0
1649750950000|2022-04-12 08:09:10|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|0
1649750970000|2022-04-12 08:09:30|11052.58|11052.58|11051.59|11051.59|11052.58|11052.58|11051.59|11051.59|0
1649751000000|2022-04-12 08:10:00|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|0
1649751050000|2022-04-12 08:10:50|11064.82|11064.82|11064.82|11064.82|11064.82|11064.82|11064.82|11064.82|0
1649751060000|2022-04-12 08:11:00|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|0
1649751070000|2022-04-12 08:11:10|11065.16|11065.16|11064.99|11064.99|11065.16|11065.16|11064.99|11064.99|0
1649751160000|2022-04-12 08:12:40|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|0
1649751170000|2022-04-12 08:12:50|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|0
1649751180000|2022-04-12 08:13:00|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|0
1649751190000|2022-04-12 08:13:10|11073.92|11073.92|11071.27|11071.27|11073.92|11073.92|11071.27|11071.27|0
1649751250000|2022-04-12 08:14:10|11073.92|11073.92|11076.57|11076.57|11076.57|11076.57|11073.92|11073.92|0
1649751260000|2022-04-12 08:14:20|11079.21|11079.21|11079.21|11079.21|11079.21|11079.21|11079.21|11079.21|0
1649751280000|2022-04-12 08:14:40|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|0
1649751370000|2022-04-12 08:16:10|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|0
1649751390000|2022-04-12 08:16:30|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|0
1649751460000|2022-04-12 08:17:40|11081.52|11081.52|11081.34|11081.34|11081.52|11081.52|11081.34|11081.34|0
1649751470000|2022-04-12 08:17:50|11083.99|11083.99|11083.99|11083.99|11083.99|11083.99|11083.99|11083.99|0
1649751480000|2022-04-12 08:18:00|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|0
1649751500000|2022-04-12 08:18:20|11083.99|11083.99|11089.28|11089.28|11089.28|11089.28|11083.99|11083.99|0
1649751540000|2022-04-12 08:19:00|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|0
1649751560000|2022-04-12 08:19:20|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|0
1649751590000|2022-04-12 08:19:50|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|0
1649751640000|2022-04-12 08:20:40|11083.99|11083.99|11083|11083|11083.99|11083.99|11083|11083|0
1649751650000|2022-04-12 08:20:50|11082.01|11082.01|11082.01|11082.01|11082.01|11082.01|11082.01|11082.01|0
1649751660000|2022-04-12 08:21:00|11076.72|11076.72|11076.72|11076.72|11076.72|11076.72|11076.72|11076.72|0
1649751800000|2022-04-12 08:23:20|11071.43|11071.43|11074.07|11074.07|11074.07|11074.07|11071.43|11071.43|0
1649751850000|2022-04-12 08:24:10|11076.72|11076.72|11085.65|11085.65|11085.65|11085.65|11076.72|11076.72|0
1649751880000|2022-04-12 08:24:40|11085.48|11085.48|11085.48|11085.48|11085.48|11085.48|11085.48|11085.48|0
1649751910000|2022-04-12 08:25:10|11084.49|11084.49|11084.49|11084.49|11084.49|11084.49|11084.49|11084.49|0
1649751920000|2022-04-12 08:25:20|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|0
1649752000000|2022-04-12 08:26:40|11087.14|11087.14|11087.14|11087.14|11087.14|11087.14|11087.14|11087.14|0
1649752010000|2022-04-12 08:26:50|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|0
1649752020000|2022-04-12 08:27:00|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|0
1649752050000|2022-04-12 08:27:30|11089.78|11089.78|11089.78|11089.78|11089.78|11089.78|11089.78|11089.78|0
1649752060000|2022-04-12 08:27:40|11087.81|11087.81|11094.09|11094.09|11094.09|11094.09|11087.81|11087.81|0
1649752070000|2022-04-12 08:27:50|11091.44|11091.44|11091.44|11091.44|11091.44|11091.44|11091.44|11091.44|0
1649752090000|2022-04-12 08:28:10|11094.09|11094.09|11094.09|11094.09|11094.09|11094.09|11094.09|11094.09|0
1649752190000|2022-04-12 08:29:50|11096.73|11096.73|11099.38|11099.38|11099.38|11099.38|11096.73|11096.73|0
1649752200000|2022-04-12 08:30:00|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|0
1649752220000|2022-04-12 08:30:20|11099.38|11099.38|11099.38|11099.38|11099.38|11099.38|11099.38|11099.38|0
1649752230000|2022-04-12 08:30:30|11102.03|11102.03|11107.32|11107.32|11107.32|11107.32|11102.03|11102.03|0
1649752300000|2022-04-12 08:31:40|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|0
1649752320000|2022-04-12 08:32:00|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|0
1649752340000|2022-04-12 08:32:20|11105.66|11105.66|11105.66|11105.66|11105.66|11105.66|11105.66|11105.66|0
1649752350000|2022-04-12 08:32:30|11106.65|11106.65|11105.66|11105.66|11106.65|11106.65|11105.66|11105.66|0
1649752420000|2022-04-12 08:33:40|11107.64|11107.64|11120.87|11120.87|11120.87|11120.87|11107.64|11107.64|0
1649752430000|2022-04-12 08:33:50|11115.58|11115.58|11115.58|11115.58|11115.58|11115.58|11115.58|11115.58|0
1649752450000|2022-04-12 08:34:10|11112.93|11112.93|11112.93|11112.93|11112.93|11112.93|11112.93|11112.93|0
1649752480000|2022-04-12 08:34:40|11110.28|11110.28|11107.64|11107.64|11110.28|11110.28|11107.64|11107.64|0
1649752520000|2022-04-12 08:35:20|11104.99|11104.99|11107.64|11107.64|11107.64|11107.64|11104.99|11104.99|0
1649752540000|2022-04-12 08:35:40|11108.49|11108.49|11111.29|11111.29|11111.29|11111.29|11108.32|11108.32|0
1649752560000|2022-04-12 08:36:00|11109.31|11109.31|11109.31|11109.31|11109.31|11109.31|11109.31|11109.31|0
1649752680000|2022-04-12 08:38:00|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|0
1649752690000|2022-04-12 08:38:10|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|0
1649752780000|2022-04-12 08:39:40|11105.99|11105.99|11105.99|11105.99|11105.99|11105.99|11105.99|11105.99|0
1649752810000|2022-04-12 08:40:10|11108.64|11108.64|11111.29|11111.29|11111.29|11111.29|11108.64|11108.64|0
1649752830000|2022-04-12 08:40:30|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|0
1649752870000|2022-04-12 08:41:10|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|0
1649752920000|2022-04-12 08:42:00|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|0
1649752980000|2022-04-12 08:43:00|11114.92|11114.92|11120.21|11120.21|11120.21|11120.21|11114.92|11114.92|0
1649753020000|2022-04-12 08:43:40|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|0
1649753060000|2022-04-12 08:44:20|11122.86|11122.86|11122.86|11122.86|11122.86|11122.86|11122.86|11122.86|0
1649753160000|2022-04-12 08:46:00|11128.15|11128.15|11125.51|11125.51|11128.15|11128.15|11125.51|11125.51|0
1649753180000|2022-04-12 08:46:20|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|0
1649753190000|2022-04-12 08:46:30|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|0
1649753250000|2022-04-12 08:47:30|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|0
1649753340000|2022-04-12 08:49:00|11123.85|11123.85|11123.85|11123.85|11123.85|11123.85|11123.85|11123.85|0
1649753360000|2022-04-12 08:49:20|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|0
1649753410000|2022-04-12 08:50:10|11120.21|11120.21|11120.21|11120.21|11120.21|11120.21|11120.21|11120.21|0
1649753460000|2022-04-12 08:51:00|11117.57|11117.57|11117.57|11117.57|11117.57|11117.57|11117.57|11117.57|0
1649753500000|2022-04-12 08:51:40|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|0
1649753550000|2022-04-12 08:52:30|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|0
1649753610000|2022-04-12 08:53:30|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|0
1649753620000|2022-04-12 08:53:40|11120.21|11120.21|11122.86|11122.86|11122.86|11122.86|11120.21|11120.21|0
1649753680000|2022-04-12 08:54:40|11117.57|11117.57|11112.28|11112.28|11117.57|11117.57|11112.28|11112.28|0
1649753690000|2022-04-12 08:54:50|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|0
1649753730000|2022-04-12 08:55:30|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|0
1649753790000|2022-04-12 08:56:30|11104.34|11104.34|11109.63|11109.63|11109.63|11109.63|11104.34|11104.34|0
1649753820000|2022-04-12 08:57:00|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|0
1649753980000|2022-04-12 08:59:40|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|0
1649753990000|2022-04-12 08:59:50|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|11112.28|0
1649754010000|2022-04-12 09:00:10|11117.57|11117.57|11123.18|11123.18|11123.18|11123.18|11117.57|11117.57|0
1649754060000|2022-04-12 09:01:00|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|0
1649754090000|2022-04-12 09:01:30|11119.55|11119.55|11122.19|11122.19|11122.19|11122.19|11119.55|11119.55|0
1649754190000|2022-04-12 09:03:10|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|0
1649754260000|2022-04-12 09:04:20|11114.25|11114.25|11114.25|11114.25|11114.25|11114.25|11114.25|11114.25|0
1649754270000|2022-04-12 09:04:30|11111.61|11111.61|11111.61|11111.61|11111.61|11111.61|11111.61|11111.61|0
1649754300000|2022-04-12 09:05:00|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|0
1649754360000|2022-04-12 09:06:00|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|0
1649754410000|2022-04-12 09:06:50|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|0
1649754420000|2022-04-12 09:07:00|11109.95|11109.95|11112.59|11112.59|11112.59|11112.59|11109.95|11109.95|0
1649754500000|2022-04-12 09:08:20|11113.58|11113.58|11116.23|11116.23|11116.23|11116.23|11113.58|11113.58|0
1649754570000|2022-04-12 09:09:30|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|0
1649754620000|2022-04-12 09:10:20|11116.23|11116.23|11118.88|11118.88|11118.88|11118.88|11116.23|11116.23|0
1649754650000|2022-04-12 09:10:50|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|0
1649754700000|2022-04-12 09:11:40|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|0
1649754740000|2022-04-12 09:12:20|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|0
1649754780000|2022-04-12 09:13:00|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|0
1649754810000|2022-04-12 09:13:30|11105.64|11105.64|11089.76|11089.76|11105.64|11105.64|11089.76|11089.76|0
1649754840000|2022-04-12 09:14:00|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|0
1649754850000|2022-04-12 09:14:10|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|0
1649754860000|2022-04-12 09:14:20|11092.41|11092.41|11095.06|11095.06|11095.06|11095.06|11092.41|11092.41|0
1649754940000|2022-04-12 09:15:40|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|0
1649755000000|2022-04-12 09:16:40|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|0
1649755040000|2022-04-12 09:17:20|11084.47|11084.47|11084.47|11084.47|11084.47|11084.47|11084.47|11084.47|0
1649755070000|2022-04-12 09:17:50|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|0
1649755170000|2022-04-12 09:19:30|11080.84|11080.84|11080.84|11080.84|11080.84|11080.84|11080.84|11080.84|0
1649755180000|2022-04-12 09:19:40|11083.48|11083.48|11080.84|11080.84|11083.48|11083.48|11080.84|11080.84|0
1649755190000|2022-04-12 09:19:50|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|0
1649755210000|2022-04-12 09:20:10|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|0
1649755250000|2022-04-12 09:20:50|11084.47|11084.47|11084.47|11084.47|11084.47|11084.47|11084.47|11084.47|0
1649755340000|2022-04-12 09:22:20|11079.18|11079.18|11079.18|11079.18|11079.18|11079.18|11079.18|11079.18|0
1649755370000|2022-04-12 09:22:50|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|0
1649755440000|2022-04-12 09:24:00|11079.85|11079.85|11079.85|11079.85|11079.85|11079.85|11079.85|11079.85|0
1649755470000|2022-04-12 09:24:30|11082.5|11082.5|11080.52|11080.52|11082.5|11082.5|11080.52|11080.52|0
1649755540000|2022-04-12 09:25:40|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|0
1649755580000|2022-04-12 09:26:20|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|0
1649755590000|2022-04-12 09:26:30|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1649755610000|2022-04-12 09:26:50|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|0
1649755620000|2022-04-12 09:27:00|11068.95|11068.95|11066.3|11066.3|11068.95|11068.95|11066.3|11066.3|0
1649755680000|2022-04-12 09:28:00|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|0
1649755810000|2022-04-12 09:30:10|11066.3|11066.3|11066.3|11066.3|11066.3|11066.3|11066.3|11066.3|0
1649755850000|2022-04-12 09:30:50|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|0
1649755860000|2022-04-12 09:31:00|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|0
1649755910000|2022-04-12 09:31:50|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|0
1649755930000|2022-04-12 09:32:10|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|0
1649755950000|2022-04-12 09:32:30|11058.36|11058.36|11058.36|11058.36|11058.36|11058.36|11058.36|11058.36|0
1649755960000|2022-04-12 09:32:40|11063.65|11063.65|11066.3|11066.3|11066.3|11066.3|11063.65|11063.65|0
1649755970000|2022-04-12 09:32:50|11063.65|11063.65|11061.99|11061.99|11063.65|11063.65|11061.01|11061.01|0
1649756010000|2022-04-12 09:33:30|11064.64|11064.64|11063.65|11063.65|11064.64|11064.64|11061.01|11061.01|0
1649756090000|2022-04-12 09:34:50|11066.3|11066.3|11068.63|11068.63|11071.27|11071.27|11063.33|11063.33|0
1649756100000|2022-04-12 09:35:00|11065.98|11065.98|11065.98|11065.98|11065.98|11065.98|11065.98|11065.98|0
1649756110000|2022-04-12 09:35:10|11068.63|11068.63|11063.33|11063.33|11068.63|11068.63|11063.33|11063.33|0
1649756290000|2022-04-12 09:38:10|11068.63|11068.63|11065.98|11065.98|11068.63|11068.63|11063.33|11063.33|0
1649756300000|2022-04-12 09:38:20|11058.04|11058.04|11052.75|11052.75|11058.04|11058.04|11052.75|11052.75|0
1649756310000|2022-04-12 09:38:30|11058.04|11058.04|11058.04|11058.04|11058.04|11058.04|11058.04|11058.04|0
1649756320000|2022-04-12 09:38:40|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|0
1649756350000|2022-04-12 09:39:10|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|0
1649756380000|2022-04-12 09:39:40|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|0
1649756390000|2022-04-12 09:39:50|11054.41|11054.41|11051.76|11051.76|11054.41|11054.41|11051.76|11051.76|0
1649756430000|2022-04-12 09:40:30|11049.11|11049.11|11049.11|11049.11|11049.11|11049.11|11049.11|11049.11|0
1649756440000|2022-04-12 09:40:40|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|0
1649756450000|2022-04-12 09:40:50|11049.11|11049.11|11049.11|11049.11|11049.11|11049.11|11049.11|11049.11|0
1649756480000|2022-04-12 09:41:20|11043.82|11043.82|11043.82|11043.82|11043.82|11043.82|11043.82|11043.82|0
1649756490000|2022-04-12 09:41:30|11041.17|11041.17|11041.17|11041.17|11043.82|11043.82|11041.17|11041.17|0
1649756500000|2022-04-12 09:41:40|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|0
1649756520000|2022-04-12 09:42:00|11035.88|11035.88|11033.24|11033.24|11035.88|11035.88|11033.24|11033.24|0
1649756580000|2022-04-12 09:43:00|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|0
1649756630000|2022-04-12 09:43:50|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|0
1649756650000|2022-04-12 09:44:10|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|0
1649756680000|2022-04-12 09:44:40|11044.49|11044.49|11047.14|11047.14|11047.14|11047.14|11044.49|11044.49|0
1649756700000|2022-04-12 09:45:00|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|0
1649756760000|2022-04-12 09:46:00|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|0
1649756800000|2022-04-12 09:46:40|11039.2|11039.2|11044.49|11044.49|11044.49|11044.49|11039.2|11039.2|0
1649756810000|2022-04-12 09:46:50|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|0
1649756960000|2022-04-12 09:49:20|11039.2|11039.2|11041.84|11041.84|11041.84|11041.84|11039.2|11039.2|0
1649756980000|2022-04-12 09:49:40|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|0
1649757010000|2022-04-12 09:50:10|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|0
1649757020000|2022-04-12 09:50:20|11049.78|11049.78|11049.78|11049.78|11049.78|11049.78|11049.78|11049.78|0
1649757030000|2022-04-12 09:50:30|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|0
1649757040000|2022-04-12 09:50:40|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|0
1649757050000|2022-04-12 09:50:50|11041.5|11041.5|11039.37|11039.37|11041.5|11041.5|11038.85|11038.85|0
1649757150000|2022-04-12 09:52:30|11036.72|11036.72|11036.72|11036.72|11036.72|11036.72|11036.72|11036.72|0
1649757170000|2022-04-12 09:52:50|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|0
1649757210000|2022-04-12 09:53:30|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|0
1649757290000|2022-04-12 09:54:50|11042.02|11042.02|11044.66|11044.66|11044.66|11044.66|11042.02|11042.02|0
1649757310000|2022-04-12 09:55:10|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|0
1649757340000|2022-04-12 09:55:40|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|0
1649757360000|2022-04-12 09:56:00|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|0
1649757400000|2022-04-12 09:56:40|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|0
1649757450000|2022-04-12 09:57:30|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|0
1649757470000|2022-04-12 09:57:50|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|0
1649757520000|2022-04-12 09:58:40|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|0
1649757580000|2022-04-12 09:59:40|11057.89|11057.89|11058.88|11058.88|11058.88|11058.88|11057.89|11057.89|0
1649757640000|2022-04-12 10:00:40|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|0
1649757690000|2022-04-12 10:01:30|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|0
1649757730000|2022-04-12 10:02:10|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|0
1649757890000|2022-04-12 10:04:50|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|0
1649757920000|2022-04-12 10:05:20|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|0
1649758050000|2022-04-12 10:07:30|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|0
1649758060000|2022-04-12 10:07:40|11053.25|11053.25|11050.28|11050.28|11053.25|11053.25|11050.28|11050.28|0
1649758070000|2022-04-12 10:07:50|11047.64|11047.64|11050.28|11050.28|11050.28|11050.28|11047.64|11047.64|0
1649758090000|2022-04-12 10:08:10|11047.64|11047.64|11044.99|11044.99|11047.64|11047.64|11044.99|11044.99|0
1649758130000|2022-04-12 10:08:50|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|0
1649758280000|2022-04-12 10:11:20|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|0
1649758350000|2022-04-12 10:12:30|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|0
1649758410000|2022-04-12 10:13:30|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|0
1649758450000|2022-04-12 10:14:10|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|0
1649758620000|2022-04-12 10:17:00|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|0
1649758700000|2022-04-12 10:18:20|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|0
1649758710000|2022-04-12 10:18:30|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|0
1649758910000|2022-04-12 10:21:50|11059.21|11059.21|11056.56|11056.56|11059.21|11059.21|11056.56|11056.56|0
1649758930000|2022-04-12 10:22:10|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|0
1649758990000|2022-04-12 10:23:10|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|0
1649759070000|2022-04-12 10:24:30|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|0
1649759080000|2022-04-12 10:24:40|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|0
1649759140000|2022-04-12 10:25:40|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|0
1649759150000|2022-04-12 10:25:50|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|0
1649759200000|2022-04-12 10:26:40|11051.27|11051.27|11048.62|11048.62|11051.27|11051.27|11048.62|11048.62|0
1649759240000|2022-04-12 10:27:20|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|0
1649759290000|2022-04-12 10:28:10|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|0
1649759390000|2022-04-12 10:29:50|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|0
1649759420000|2022-04-12 10:30:20|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|0
1649759470000|2022-04-12 10:31:10|11047.64|11047.64|11052.93|11052.93|11052.93|11052.93|11047.64|11047.64|0
1649759480000|2022-04-12 10:31:20|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|0
1649759510000|2022-04-12 10:31:50|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|0
1649759530000|2022-04-12 10:32:10|11047.64|11047.64|11044.99|11044.99|11047.64|11047.64|11044.99|11044.99|0
1649759600000|2022-04-12 10:33:20|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|0
1649759610000|2022-04-12 10:33:30|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|11050.28|0
1649759670000|2022-04-12 10:34:30|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|0
1649759700000|2022-04-12 10:35:00|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|0
1649759710000|2022-04-12 10:35:10|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|0
1649759770000|2022-04-12 10:36:10|11048.62|11048.62|11051.27|11051.27|11051.27|11051.27|11048.62|11048.62|0
1649759780000|2022-04-12 10:36:20|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|0
1649759790000|2022-04-12 10:36:30|11051.27|11051.27|11050.6|11050.6|11058.54|11058.54|11050.6|11050.6|0
1649759800000|2022-04-12 10:36:40|11049.61|11049.61|11046.97|11046.97|11049.61|11049.61|11046.97|11046.97|0
1649759810000|2022-04-12 10:36:50|11049.61|11049.61|11049.61|11049.61|11049.61|11049.61|11049.61|11049.61|0
1649759850000|2022-04-12 10:37:30|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|0
1649759860000|2022-04-12 10:37:40|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|0
1649759910000|2022-04-12 10:38:30|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|0
1649759920000|2022-04-12 10:38:40|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|0
1649760000000|2022-04-12 10:40:00|11037.05|11037.05|11037.05|11037.05|11037.05|11037.05|11037.05|11037.05|0
1649760010000|2022-04-12 10:40:10|11034.4|11034.4|11031.76|11031.76|11034.4|11034.4|11031.76|11031.76|0
1649760030000|2022-04-12 10:40:30|11034.4|11034.4|11034.4|11034.4|11034.4|11034.4|11034.4|11034.4|0
1649760070000|2022-04-12 10:41:10|11035.39|11035.39|11035.39|11035.39|11035.39|11035.39|11035.39|11035.39|0
1649760370000|2022-04-12 10:46:10|11034.4|11034.4|11040.68|11040.68|11040.68|11040.68|11034.4|11034.4|0
1649760390000|2022-04-12 10:46:30|11038.04|11038.04|11038.04|11038.04|11038.04|11038.04|11038.04|11038.04|0
1649760400000|2022-04-12 10:46:40|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|0
1649760420000|2022-04-12 10:47:00|11038.04|11038.04|11038.04|11038.04|11038.04|11038.04|11038.04|11038.04|0
1649760550000|2022-04-12 10:49:10|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|0
1649760620000|2022-04-12 10:50:20|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|0
1649760650000|2022-04-12 10:50:50|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|11045.98|0
1649760680000|2022-04-12 10:51:20|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|0
1649760690000|2022-04-12 10:51:30|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|0
1649760710000|2022-04-12 10:51:50|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|0
1649760720000|2022-04-12 10:52:00|11048.45|11048.45|11048.45|11048.45|11048.45|11048.45|11048.45|11048.45|0
1649760730000|2022-04-12 10:52:10|11051.1|11051.1|11055.72|11055.72|11055.72|11055.72|11051.1|11051.1|0
1649760740000|2022-04-12 10:52:20|11058.37|11058.37|11058.37|11058.37|11058.37|11058.37|11058.37|11058.37|0
1649760750000|2022-04-12 10:52:30|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|0
1649760810000|2022-04-12 10:53:30|11053.08|11053.08|11050.43|11050.43|11053.08|11053.08|11050.43|11050.43|0
1649760840000|2022-04-12 10:54:00|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1649760870000|2022-04-12 10:54:30|11045.14|11045.14|11045.14|11045.14|11045.14|11045.14|11045.14|11045.14|0
1649760910000|2022-04-12 10:55:10|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1649761190000|2022-04-12 10:59:50|11048.77|11048.77|11049.76|11049.76|11049.76|11049.76|11048.77|11048.77|0
1649761280000|2022-04-12 11:01:20|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|0
1649761490000|2022-04-12 11:04:50|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|0
1649761510000|2022-04-12 11:05:10|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|0
1649761540000|2022-04-12 11:05:40|11046.12|11046.12|11046.12|11046.12|11046.12|11046.12|11046.12|11046.12|0
1649761550000|2022-04-12 11:05:50|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|0
1649761560000|2022-04-12 11:06:00|11048.1|11048.1|11048.1|11048.1|11048.1|11048.1|11048.1|11048.1|0
1649761650000|2022-04-12 11:07:30|11046.12|11046.12|11046.12|11046.12|11046.12|11046.12|11046.12|11046.12|0
1649761660000|2022-04-12 11:07:40|11043.48|11043.48|11043.48|11043.48|11043.48|11043.48|11043.48|11043.48|0
1649761800000|2022-04-12 11:10:00|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|0
1649761890000|2022-04-12 11:11:30|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|11047.11|0
1649761940000|2022-04-12 11:12:20|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|0
1649761950000|2022-04-12 11:12:30|11052.41|11052.41|11052.41|11052.41|11052.41|11052.41|11052.41|11052.41|0
1649762020000|2022-04-12 11:13:40|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|0
1649762070000|2022-04-12 11:14:30|11056.04|11056.04|11055.05|11055.05|11056.04|11056.04|11055.05|11055.05|0
1649762220000|2022-04-12 11:17:00|11057.7|11057.7|11057.7|11057.7|11057.7|11057.7|11057.7|11057.7|0
1649762300000|2022-04-12 11:18:20|11055.05|11055.05|11057.7|11057.7|11057.7|11057.7|11055.05|11055.05|0
1649762340000|2022-04-12 11:19:00|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|0
1649762360000|2022-04-12 11:19:20|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|0
1649762370000|2022-04-12 11:19:30|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|0
1649762510000|2022-04-12 11:21:50|11059.36|11059.36|11058.37|11058.37|11059.36|11059.36|11058.37|11058.37|0
1649762540000|2022-04-12 11:22:20|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|0
1649762660000|2022-04-12 11:24:20|11055.21|11055.21|11055.21|11055.21|11055.21|11055.21|11055.21|11055.21|0
1649762680000|2022-04-12 11:24:40|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|0
1649762710000|2022-04-12 11:25:10|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|0
1649762750000|2022-04-12 11:25:50|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|0
1649762860000|2022-04-12 11:27:40|11052.09|11052.09|11052.09|11052.09|11052.09|11052.09|11052.09|11052.09|0
1649762900000|2022-04-12 11:28:20|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|0
1649763070000|2022-04-12 11:31:10|11060.03|11060.03|11062.67|11062.67|11062.67|11062.67|11060.03|11060.03|0
1649763130000|2022-04-12 11:32:10|11061.68|11061.68|11061.68|11061.68|11061.68|11061.68|11061.68|11061.68|0
1649763200000|2022-04-12 11:33:20|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|0
1649763260000|2022-04-12 11:34:20|11057.06|11057.06|11057.06|11057.06|11057.06|11057.06|11057.06|11057.06|0
1649763420000|2022-04-12 11:37:00|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|0
1649763500000|2022-04-12 11:38:20|11060.7|11060.7|11060.7|11060.7|11060.7|11060.7|11060.7|11060.7|0
1649763520000|2022-04-12 11:38:40|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|0
1649763540000|2022-04-12 11:39:00|11068.64|11068.64|11068.64|11068.64|11068.64|11068.64|11068.64|11068.64|0
1649763550000|2022-04-12 11:39:10|11065.99|11065.99|11063.34|11063.34|11065.99|11065.99|11063.34|11063.34|0
1649763590000|2022-04-12 11:39:50|11065.99|11065.99|11066.98|11066.98|11066.98|11066.98|11065.99|11065.99|0
1649763680000|2022-04-12 11:41:20|11065|11065|11065|11065|11065|11065|11065|11065|0
1649763750000|2022-04-12 11:42:30|11059.71|11059.71|11062.35|11062.35|11062.35|11062.35|11059.71|11059.71|0
1649763760000|2022-04-12 11:42:40|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|0
1649763770000|2022-04-12 11:42:50|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|0
1649763900000|2022-04-12 11:45:00|11061.68|11061.68|11061.68|11061.68|11061.68|11061.68|11061.68|11061.68|0
1649763950000|2022-04-12 11:45:50|11061.86|11061.86|11061.86|11061.86|11062.03|11062.03|11061.86|11061.86|0
1649763980000|2022-04-12 11:46:20|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|11059.21|0
1649764000000|2022-04-12 11:46:40|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|0
1649764020000|2022-04-12 11:47:00|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|0
1649764100000|2022-04-12 11:48:20|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|0
1649764120000|2022-04-12 11:48:40|11053.6|11053.6|11053.6|11053.6|11053.6|11053.6|11053.6|11053.6|0
1649764180000|2022-04-12 11:49:40|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|0
1649764210000|2022-04-12 11:50:10|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|0
1649764260000|2022-04-12 11:51:00|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|0
1649764310000|2022-04-12 11:51:50|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|0
1649764350000|2022-04-12 11:52:30|11057.58|11057.58|11059.56|11059.56|11059.56|11059.56|11057.58|11057.58|0
1649764440000|2022-04-12 11:54:00|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|0
1649764510000|2022-04-12 11:55:10|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|0
1649764550000|2022-04-12 11:55:50|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|0
1649764600000|2022-04-12 11:56:40|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|0
1649764610000|2022-04-12 11:56:50|11049.65|11049.65|11049.65|11049.65|11049.65|11049.65|11049.65|11049.65|0
1649764650000|2022-04-12 11:57:30|11044.35|11044.35|11047.99|11047.99|11047.99|11047.99|11044.35|11044.35|0
1649764670000|2022-04-12 11:57:50|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|0
1649764700000|2022-04-12 11:58:20|11053.28|11053.28|11053.28|11053.28|11055.93|11055.93|11053.28|11053.28|0
1649764710000|2022-04-12 11:58:30|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|0
1649764730000|2022-04-12 11:58:50|11047|11047|11047|11047|11047|11047|11047|11047|0
1649764770000|2022-04-12 11:59:30|11049.65|11049.65|11047|11047|11049.65|11049.65|11047|11047|0
1649764810000|2022-04-12 12:00:10|11052.29|11052.29|11054.27|11054.27|11054.27|11054.27|11052.29|11052.29|0
1649764850000|2022-04-12 12:00:50|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|0
1649764860000|2022-04-12 12:01:00|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|0
1649764960000|2022-04-12 12:02:40|11042.69|11042.69|11039.06|11039.06|11042.69|11042.69|11039.06|11039.06|0
1649764990000|2022-04-12 12:03:10|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|0
1649765000000|2022-04-12 12:03:20|11044.35|11044.35|11041.71|11041.71|11044.35|11044.35|11041.71|11041.71|0
1649765030000|2022-04-12 12:03:50|11039.06|11039.06|11039.06|11039.06|11039.06|11039.06|11039.06|11039.06|0
1649765060000|2022-04-12 12:04:20|11037.08|11037.08|11036.91|11036.91|11037.08|11037.08|11036.91|11036.91|0
1649765120000|2022-04-12 12:05:20|11039.56|11039.56|11039.56|11039.56|11039.56|11039.56|11039.56|11039.56|0
1649765150000|2022-04-12 12:05:50|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|0
1649765160000|2022-04-12 12:06:00|11035.92|11035.92|11035.92|11035.92|11035.92|11035.92|11035.92|11035.92|0
1649765170000|2022-04-12 12:06:10|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|0
1649765270000|2022-04-12 12:07:50|11035.25|11035.25|11032.61|11032.61|11035.25|11035.25|11032.61|11032.61|0
1649765300000|2022-04-12 12:08:20|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|0
1649765350000|2022-04-12 12:09:10|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|0
1649765400000|2022-04-12 12:10:00|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|0
1649765580000|2022-04-12 12:13:00|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|0
1649765590000|2022-04-12 12:13:10|11033.95|11033.95|11037.58|11037.58|11037.58|11037.58|11033.95|11033.95|0
1649765640000|2022-04-12 12:14:00|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|0
1649765670000|2022-04-12 12:14:30|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|0
1649765760000|2022-04-12 12:16:00|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|0
1649765810000|2022-04-12 12:16:50|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|0
1649765820000|2022-04-12 12:17:00|11031.3|11031.3|11034.27|11034.27|11034.27|11034.27|11031.3|11031.3|0
1649765880000|2022-04-12 12:18:00|11031.3|11031.3|11030.31|11030.31|11031.3|11031.3|11030.31|11030.31|0
1649765920000|2022-04-12 12:18:40|11027.67|11027.67|11027.67|11027.67|11027.67|11027.67|11027.67|11027.67|0
1649765950000|2022-04-12 12:19:10|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|0
1649766020000|2022-04-12 12:20:20|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|0
1649766070000|2022-04-12 12:21:10|11025.69|11025.69|11024.7|11024.7|11025.69|11025.69|11024.7|11024.7|0
1649766200000|2022-04-12 12:23:20|11029.99|11029.99|11032.64|11032.64|11032.64|11032.64|11029.99|11029.99|0
1649766230000|2022-04-12 12:23:50|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|0
1649766250000|2022-04-12 12:24:10|11032.64|11032.64|11035.29|11035.29|11035.29|11035.29|11032.64|11032.64|0
1649766260000|2022-04-12 12:24:20|11036.27|11036.27|11037.26|11037.26|11037.26|11037.26|11036.27|11036.27|0
1649766320000|2022-04-12 12:25:20|11036.27|11036.27|11035.29|11035.29|11036.27|11036.27|11035.29|11035.29|0
1649766360000|2022-04-12 12:26:00|11037.26|11037.26|11037.26|11037.26|11037.26|11037.26|11037.26|11037.26|0
1649766400000|2022-04-12 12:26:40|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|0
1649766480000|2022-04-12 12:28:00|11044.21|11044.21|11042.24|11042.24|11044.21|11044.21|11042.24|11042.24|0
1649766560000|2022-04-12 12:29:20|11044.21|11044.21|11042.24|11042.24|11045.2|11045.2|11042.24|11042.24|0
1649766570000|2022-04-12 12:29:30|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|0
1649766600000|2022-04-12 12:30:00|11052.82|11052.82|11064.08|11064.08|11064.08|11064.08|11052.82|11052.82|0
1649766610000|2022-04-12 12:30:10|11066.73|11066.73|11072.34|11072.34|11080.28|11080.28|11066.73|11066.73|0
1649766620000|2022-04-12 12:30:20|11074.98|11074.98|11072.34|11072.34|11074.98|11074.98|11069.69|11069.69|0
1649766630000|2022-04-12 12:30:30|11074.98|11074.98|11082.92|11082.92|11082.92|11082.92|11074.98|11074.98|0
1649766640000|2022-04-12 12:30:40|11085.57|11085.57|11087.54|11087.54|11087.54|11087.54|11085.57|11085.57|0
1649766650000|2022-04-12 12:30:50|11084.9|11084.9|11082.08|11082.08|11084.9|11084.9|11082.08|11082.08|0
1649766660000|2022-04-12 12:31:00|11081.09|11081.09|11081.76|11081.76|11083.74|11083.74|11076.47|11076.47|0
1649766670000|2022-04-12 12:31:10|11073.82|11073.82|11074.81|11074.81|11074.81|11074.81|11073.82|11073.82|0
1649766680000|2022-04-12 12:31:20|11072.16|11072.16|11069.52|11069.52|11072.16|11072.16|11069.52|11069.52|0
1649766700000|2022-04-12 12:31:40|11066.87|11066.87|11062.92|11062.92|11066.87|11066.87|11060.27|11060.27|0
1649766720000|2022-04-12 12:32:00|11060.27|11060.27|11063.59|11063.59|11063.59|11063.59|11058.3|11058.3|0
1649766730000|2022-04-12 12:32:10|11068.88|11068.88|11068.88|11068.88|11068.88|11068.88|11068.88|11068.88|0
1649766740000|2022-04-12 12:32:20|11070.86|11070.86|11070.86|11070.86|11070.86|11070.86|11070.86|11070.86|0
1649766790000|2022-04-12 12:33:10|11081.44|11081.44|11081.44|11081.44|11081.44|11081.44|11081.44|11081.44|0
1649766810000|2022-04-12 12:33:30|11073.5|11073.5|11070.86|11070.86|11073.5|11073.5|11070.86|11070.86|0
1649766820000|2022-04-12 12:33:40|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|0
1649766870000|2022-04-12 12:34:30|11081.44|11081.44|11089.38|11089.38|11089.38|11089.38|11081.44|11081.44|0
1649766880000|2022-04-12 12:34:40|11086.74|11086.74|11089.38|11089.38|11089.38|11089.38|11086.74|11086.74|0
1649766900000|2022-04-12 12:35:00|11087.41|11087.41|11084.76|11084.76|11087.41|11087.41|11084.76|11084.76|0
1649766910000|2022-04-12 12:35:10|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|0
1649766920000|2022-04-12 12:35:20|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|0
1649766940000|2022-04-12 12:35:40|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|0
1649766980000|2022-04-12 12:36:20|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|0
1649767000000|2022-04-12 12:36:40|11095.66|11095.66|11096.65|11096.65|11096.65|11096.65|11095.66|11095.66|0
1649767010000|2022-04-12 12:36:50|11097|11097|11104.93|11104.93|11104.93|11104.93|11097|11097|0
1649767020000|2022-04-12 12:37:00|11105.92|11105.92|11106.91|11106.91|11107.9|11107.9|11105.92|11105.92|0
1649767100000|2022-04-12 12:38:20|11104.26|11104.26|11104.26|11104.26|11104.26|11104.26|11104.26|11104.26|0
1649767120000|2022-04-12 12:38:40|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|0
1649767170000|2022-04-12 12:39:30|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|0
1649767210000|2022-04-12 12:40:10|11108.57|11108.57|11103.28|11103.28|11108.57|11108.57|11103.28|11103.28|0
1649767220000|2022-04-12 12:40:20|11108.57|11108.57|11108.57|11108.57|11108.57|11108.57|11108.57|11108.57|0
1649767240000|2022-04-12 12:40:40|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|0
1649767250000|2022-04-12 12:40:50|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|0
1649767270000|2022-04-12 12:41:10|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|0
1649767280000|2022-04-12 12:41:20|11115.52|11115.52|11111.22|11111.22|11116.51|11116.51|11111.22|11111.22|0
1649767310000|2022-04-12 12:41:50|11113.86|11113.86|11113.86|11113.86|11113.86|11113.86|11113.86|11113.86|0
1649767320000|2022-04-12 12:42:00|11111.22|11111.22|11111.22|11111.22|11111.22|11111.22|11111.22|11111.22|0
1649767330000|2022-04-12 12:42:10|11108.57|11108.57|11103.28|11103.28|11108.57|11108.57|11103.28|11103.28|0
1649767360000|2022-04-12 12:42:40|11102.29|11102.29|11104.93|11104.93|11104.93|11104.93|11102.29|11102.29|0
1649767380000|2022-04-12 12:43:00|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|0
1649767420000|2022-04-12 12:43:40|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|0
1649767460000|2022-04-12 12:44:20|11112.87|11112.87|11107.58|11107.58|11112.87|11112.87|11107.58|11107.58|0
1649767470000|2022-04-12 12:44:30|11106.59|11106.59|11110.23|11110.23|11110.23|11110.23|11104.93|11104.93|0
1649767530000|2022-04-12 12:45:30|11118.17|11118.17|11119.15|11119.15|11119.15|11119.15|11118.17|11118.17|0
1649767540000|2022-04-12 12:45:40|11118.17|11118.17|11114.53|11114.53|11118.17|11118.17|11114.53|11114.53|0
1649767650000|2022-04-12 12:47:30|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|0
1649767700000|2022-04-12 12:48:20|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|0
1649767730000|2022-04-12 12:48:50|11110.9|11110.9|11110.9|11110.9|11110.9|11110.9|11110.9|11110.9|0
1649767740000|2022-04-12 12:49:00|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|0
1649767780000|2022-04-12 12:49:40|11102.96|11102.96|11103.95|11103.95|11103.95|11103.95|11102.96|11102.96|0
1649767790000|2022-04-12 12:49:50|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|0
1649767800000|2022-04-12 12:50:00|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|0
1649767810000|2022-04-12 12:50:10|11100.98|11100.98|11098.33|11098.33|11100.98|11100.98|11098.33|11098.33|0
1649767820000|2022-04-12 12:50:20|11097.35|11097.35|11097.35|11097.35|11097.35|11097.35|11097.35|11097.35|0
1649767840000|2022-04-12 12:50:40|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|0
1649767870000|2022-04-12 12:51:10|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|0
1649767970000|2022-04-12 12:52:50|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|0
1649768010000|2022-04-12 12:53:30|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|0
1649768070000|2022-04-12 12:54:30|11095.52|11095.52|11098.16|11098.16|11098.16|11098.16|11095.52|11095.52|0
1649768120000|2022-04-12 12:55:20|11100.81|11100.81|11100.81|11100.81|11100.81|11100.81|11100.81|11100.81|0
1649768160000|2022-04-12 12:56:00|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|0
1649768190000|2022-04-12 12:56:30|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|0
1649768210000|2022-04-12 12:56:50|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|0
1649768240000|2022-04-12 12:57:20|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|0
1649768290000|2022-04-12 12:58:10|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|0
1649768330000|2022-04-12 12:58:50|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|0
1649768360000|2022-04-12 12:59:20|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|0
1649768380000|2022-04-12 12:59:40|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|0
1649768470000|2022-04-12 13:01:10|11096.68|11096.68|11091.38|11091.38|11096.68|11096.68|11091.38|11091.38|0
1649768490000|2022-04-12 13:01:30|11094.03|11094.03|11093.04|11093.04|11094.03|11094.03|11093.04|11093.04|0
1649768500000|2022-04-12 13:01:40|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|0
1649768520000|2022-04-12 13:02:00|11100.31|11100.31|11100.31|11100.31|11100.31|11100.31|11100.31|11100.31|0
1649768540000|2022-04-12 13:02:20|11097.67|11097.67|11097.67|11097.67|11097.67|11097.67|11097.67|11097.67|0
1649768570000|2022-04-12 13:02:50|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|0
1649768580000|2022-04-12 13:03:00|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|0
1649768670000|2022-04-12 13:04:30|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|0
1649768730000|2022-04-12 13:05:30|11111.89|11111.89|11114.53|11114.53|11114.53|11114.53|11109.24|11109.24|0
1649768760000|2022-04-12 13:06:00|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|0
1649768820000|2022-04-12 13:07:00|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|0
1649768840000|2022-04-12 13:07:20|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|0
1649768880000|2022-04-12 13:08:00|11103.95|11103.95|11103.95|11103.95|11103.95|11103.95|11103.95|11103.95|0
1649768920000|2022-04-12 13:08:40|11100.31|11100.31|11098.65|11098.65|11101.3|11101.3|11098.65|11098.65|0
1649768940000|2022-04-12 13:09:00|11097.67|11097.67|11097.67|11097.67|11097.67|11097.67|11095.02|11095.02|0
1649768950000|2022-04-12 13:09:10|11095.02|11095.02|11095.02|11095.02|11095.02|11095.02|11095.02|11095.02|0
1649769060000|2022-04-12 13:11:00|11089.73|11089.73|11089.73|11089.73|11089.73|11089.73|11089.73|11089.73|0
1649769120000|2022-04-12 13:12:00|11084.43|11084.43|11080.8|11080.8|11084.43|11084.43|11080.8|11080.8|0
1649769160000|2022-04-12 13:12:40|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|0
1649769170000|2022-04-12 13:12:50|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|0
1649769190000|2022-04-12 13:13:10|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|0
1649769220000|2022-04-12 13:13:40|11072.54|11072.54|11070.56|11070.56|11072.54|11072.54|11069.58|11069.58|0
1649769230000|2022-04-12 13:13:50|11071.55|11071.55|11071.55|11071.55|11071.55|11071.55|11071.55|11071.55|0
1649769240000|2022-04-12 13:14:00|11068.91|11068.91|11069.89|11069.89|11069.89|11069.89|11068.91|11068.91|0
1649769260000|2022-04-12 13:14:20|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|0
1649769310000|2022-04-12 13:15:10|11066.26|11066.26|11066.26|11066.26|11066.26|11066.26|11066.26|11066.26|0
1649769330000|2022-04-12 13:15:30|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|0
1649769350000|2022-04-12 13:15:50|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|0
1649769360000|2022-04-12 13:16:00|11065.27|11065.27|11067.92|11067.92|11067.92|11067.92|11065.27|11065.27|0
1649769400000|2022-04-12 13:16:40|11066.93|11066.93|11066.93|11066.93|11066.93|11066.93|11066.93|11066.93|0
1649769420000|2022-04-12 13:17:00|11064.28|11064.28|11061.64|11061.64|11064.28|11064.28|11061.64|11061.64|0
1649769470000|2022-04-12 13:17:50|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|0
1649769500000|2022-04-12 13:18:20|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|0
1649769540000|2022-04-12 13:19:00|11063.12|11063.12|11062.14|11062.14|11063.12|11063.12|11062.14|11062.14|0
1649769550000|2022-04-12 13:19:10|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|0
1649769640000|2022-04-12 13:20:40|11063.79|11063.79|11066.44|11066.44|11066.44|11066.44|11063.79|11063.79|0
1649769660000|2022-04-12 13:21:00|11074.38|11074.38|11077.34|11077.34|11077.34|11077.34|11074.38|11074.38|0
1649769680000|2022-04-12 13:21:20|11078.33|11078.33|11078.33|11078.33|11078.33|11078.33|11078.33|11078.33|0
1649769750000|2022-04-12 13:22:30|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|0
1649769770000|2022-04-12 13:22:50|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|0
1649769810000|2022-04-12 13:23:30|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|0
1649769820000|2022-04-12 13:23:40|11076.04|11076.04|11076.04|11076.04|11076.04|11076.04|11076.04|11076.04|0
1649769850000|2022-04-12 13:24:10|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|0
1649769870000|2022-04-12 13:24:30|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|0
1649769880000|2022-04-12 13:24:40|11070.74|11070.74|11065.45|11065.45|11070.74|11070.74|11065.45|11065.45|0
1649769900000|2022-04-12 13:25:00|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|0
1649769930000|2022-04-12 13:25:30|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|0
1649769970000|2022-04-12 13:26:10|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|0
1649769990000|2022-04-12 13:26:30|11068.1|11068.1|11071.06|11071.06|11071.06|11071.06|11068.1|11068.1|0
1649770120000|2022-04-12 13:28:40|11068.42|11068.42|11065.77|11065.77|11068.42|11068.42|11065.77|11065.77|0
1649770130000|2022-04-12 13:28:50|11067.75|11067.75|11068.73|11068.73|11068.73|11068.73|11067.75|11067.75|0
1649770160000|2022-04-12 13:29:20|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|0
1649770180000|2022-04-12 13:29:40|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|0
1649770190000|2022-04-12 13:29:50|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|11063.44|0
1649770200000|2022-04-12 13:30:00|11060.8|11060.8|11061.78|11061.78|11061.78|11061.78|11060.8|11060.8|0
1649770230000|2022-04-12 13:30:30|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|0
1649770240000|2022-04-12 13:30:40|11068.06|11068.06|11070.04|11070.04|11070.04|11070.04|11068.06|11068.06|0
1649770260000|2022-04-12 13:31:00|11067.39|11067.39|11070.04|11070.04|11070.04|11070.04|11067.39|11067.39|0
1649770300000|2022-04-12 13:31:40|11067.39|11067.39|11062.1|11062.1|11067.39|11067.39|11062.1|11062.1|0
1649770310000|2022-04-12 13:31:50|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|0
1649770320000|2022-04-12 13:32:00|11057.48|11057.48|11054.83|11054.83|11057.48|11057.48|11054.83|11054.83|0
1649770360000|2022-04-12 13:32:40|11052.19|11052.19|11057.48|11057.48|11057.48|11057.48|11052.19|11052.19|0
1649770370000|2022-04-12 13:32:50|11056.49|11056.49|11056.49|11056.49|11056.49|11056.49|11056.49|11056.49|0
1649770380000|2022-04-12 13:33:00|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|0
1649770390000|2022-04-12 13:33:10|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|0
1649770430000|2022-04-12 13:33:50|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|0
1649770460000|2022-04-12 13:34:20|11063.76|11063.76|11064.75|11064.75|11064.75|11064.75|11063.76|11063.76|0
1649770470000|2022-04-12 13:34:30|11062.1|11062.1|11062.1|11062.1|11062.1|11062.1|11062.1|11062.1|0
1649770480000|2022-04-12 13:34:40|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|0
1649770490000|2022-04-12 13:34:50|11059.46|11059.46|11059.46|11059.46|11059.46|11059.46|11059.46|11059.46|0
1649770500000|2022-04-12 13:35:00|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|0
1649770550000|2022-04-12 13:35:50|11059.46|11059.46|11062.1|11062.1|11062.1|11062.1|11059.46|11059.46|0
1649770560000|2022-04-12 13:36:00|11064.75|11064.75|11063.76|11063.76|11065.74|11065.74|11063.76|11063.76|0
1649770570000|2022-04-12 13:36:10|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|0
1649770590000|2022-04-12 13:36:30|11063.76|11063.76|11063.76|11063.76|11063.76|11063.76|11063.76|11063.76|0
1649770620000|2022-04-12 13:37:00|11066.41|11066.41|11065.42|11065.42|11066.41|11066.41|11065.42|11065.42|0
1649770660000|2022-04-12 13:37:40|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|0
1649770670000|2022-04-12 13:37:50|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|0
1649770720000|2022-04-12 13:38:40|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|0
1649770730000|2022-04-12 13:38:50|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|0
1649770740000|2022-04-12 13:39:00|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|11060.8|0
1649770750000|2022-04-12 13:39:10|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|0
1649770760000|2022-04-12 13:39:20|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|0
1649770770000|2022-04-12 13:39:30|11069.72|11069.72|11069.72|11069.72|11069.72|11069.72|11069.72|11069.72|0
1649770810000|2022-04-12 13:40:10|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|0
1649770830000|2022-04-12 13:40:30|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|0
1649770860000|2022-04-12 13:41:00|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|11067.08|0
1649770870000|2022-04-12 13:41:10|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|0
1649770900000|2022-04-12 13:41:40|11068.73|11068.73|11068.73|11068.73|11068.73|11068.73|11068.73|11068.73|0
1649770910000|2022-04-12 13:41:50|11071.38|11071.38|11071.38|11071.38|11071.38|11071.38|11071.38|11071.38|0
1649770930000|2022-04-12 13:42:10|11072.37|11072.37|11078.65|11078.65|11078.65|11078.65|11072.37|11072.37|0
1649770960000|2022-04-12 13:42:40|11076|11076|11076|11076|11076|11076|11076|11076|0
1649770970000|2022-04-12 13:42:50|11073.36|11073.36|11072.37|11072.37|11073.36|11073.36|11072.37|11072.37|0
1649770980000|2022-04-12 13:43:00|11075.02|11075.02|11075.02|11075.02|11075.02|11075.02|11075.02|11075.02|0
1649771030000|2022-04-12 13:43:50|11072.37|11072.37|11072.54|11072.54|11072.54|11072.54|11072.37|11072.37|0
1649771070000|2022-04-12 13:44:30|11069.89|11069.89|11072.54|11072.54|11072.54|11072.54|11069.89|11069.89|0
1649771080000|2022-04-12 13:44:40|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|0
1649771110000|2022-04-12 13:45:10|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|0
1649771160000|2022-04-12 13:46:00|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|0
1649771250000|2022-04-12 13:47:30|11072.54|11072.54|11075.19|11075.19|11075.19|11075.19|11072.54|11072.54|0
1649771260000|2022-04-12 13:47:40|11074.2|11074.2|11071.55|11071.55|11074.2|11074.2|11071.55|11071.55|0
1649771290000|2022-04-12 13:48:10|11074.2|11074.2|11079.49|11079.49|11079.49|11079.49|11074.2|11074.2|0
1649771300000|2022-04-12 13:48:20|11076.85|11076.85|11074.2|11074.2|11076.85|11076.85|11071.55|11071.55|0
1649771350000|2022-04-12 13:49:10|11071.55|11071.55|11071.55|11071.55|11071.55|11071.55|11071.55|11071.55|0
1649771360000|2022-04-12 13:49:20|11072.54|11072.54|11077.83|11077.83|11077.83|11077.83|11072.54|11072.54|0
1649771370000|2022-04-12 13:49:30|11080.48|11080.48|11080.48|11080.48|11080.48|11080.48|11080.48|11080.48|0
1649771390000|2022-04-12 13:49:50|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|0
1649771400000|2022-04-12 13:50:00|11077.83|11077.83|11075.19|11075.19|11077.83|11077.83|11075.19|11075.19|0
1649771460000|2022-04-12 13:51:00|11072.54|11072.54|11067.25|11067.25|11072.54|11072.54|11067.25|11067.25|0
1649771490000|2022-04-12 13:51:30|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|0
1649771500000|2022-04-12 13:51:40|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|0
1649771520000|2022-04-12 13:52:00|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|0
1649771530000|2022-04-12 13:52:10|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|0
1649771550000|2022-04-12 13:52:30|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|0
1649771580000|2022-04-12 13:53:00|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1649771600000|2022-04-12 13:53:20|11060.97|11060.97|11055.67|11055.67|11060.97|11060.97|11055.67|11055.67|0
1649771610000|2022-04-12 13:53:30|11058.32|11058.32|11060.97|11060.97|11060.97|11060.97|11058.32|11058.32|0
1649771660000|2022-04-12 13:54:20|11063.61|11063.61|11066.26|11066.26|11066.26|11066.26|11063.61|11063.61|0
1649771670000|2022-04-12 13:54:30|11067.25|11067.25|11067.25|11067.25|11068.24|11068.24|11067.25|11067.25|0
1649771700000|2022-04-12 13:55:00|11072.54|11072.54|11072.54|11072.54|11072.54|11072.54|11072.54|11072.54|0
1649771710000|2022-04-12 13:55:10|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|0
1649771720000|2022-04-12 13:55:20|11072.54|11072.54|11072.54|11072.54|11072.54|11072.54|11072.54|11072.54|0
1649771730000|2022-04-12 13:55:30|11075.19|11075.19|11067.25|11067.25|11075.19|11075.19|11067.25|11067.25|0
1649771740000|2022-04-12 13:55:40|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|0
1649771750000|2022-04-12 13:55:50|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1649771770000|2022-04-12 13:56:10|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|0
1649771790000|2022-04-12 13:56:30|11064.77|11064.77|11064.77|11064.77|11064.77|11064.77|11064.77|11064.77|0
1649771800000|2022-04-12 13:56:40|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|0
1649771820000|2022-04-12 13:57:00|11072.71|11072.71|11072.71|11072.71|11072.71|11072.71|11072.71|11072.71|0
1649771860000|2022-04-12 13:57:40|11070.07|11070.07|11070.07|11070.07|11070.07|11070.07|11070.07|11070.07|0
1649771870000|2022-04-12 13:57:50|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|0
1649771910000|2022-04-12 13:58:30|11075.53|11075.53|11072.88|11072.88|11075.53|11075.53|11072.88|11072.88|0
1649771920000|2022-04-12 13:58:40|11070.24|11070.24|11070.24|11070.24|11070.24|11070.24|11070.24|11070.24|0
1649771930000|2022-04-12 13:58:50|11072.88|11072.88|11072.88|11072.88|11072.88|11072.88|11072.88|11072.88|0
1649771970000|2022-04-12 13:59:30|11075.53|11075.53|11078.18|11078.18|11078.18|11078.18|11075.53|11075.53|0
1649771980000|2022-04-12 13:59:40|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|0
1649771990000|2022-04-12 13:59:50|11076.52|11076.52|11081.81|11081.81|11081.81|11081.81|11076.52|11076.52|0
1649772000000|2022-04-12 14:00:00|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|0
1649772020000|2022-04-12 14:00:20|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|0
1649772060000|2022-04-12 14:01:00|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|0
1649772080000|2022-04-12 14:01:20|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|0
1649772100000|2022-04-12 14:01:40|11081.98|11081.98|11081.98|11081.98|11081.98|11081.98|11081.98|11081.98|0
1649772110000|2022-04-12 14:01:50|11080.01|11080.01|11082.65|11082.65|11082.65|11082.65|11080.01|11080.01|0
1649772140000|2022-04-12 14:02:20|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|0
1649772170000|2022-04-12 14:02:50|11082.65|11082.65|11082.65|11082.65|11082.65|11082.65|11082.65|11082.65|0
1649772210000|2022-04-12 14:03:30|11087.95|11087.95|11090.91|11090.91|11090.91|11090.91|11087.95|11087.95|0
1649772220000|2022-04-12 14:03:40|11089.92|11089.92|11090.91|11090.91|11090.91|11090.91|11089.92|11089.92|0
1649772270000|2022-04-12 14:04:30|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|0
1649772330000|2022-04-12 14:05:30|11094.54|11094.54|11091.9|11091.9|11094.54|11094.54|11091.9|11091.9|0
1649772360000|2022-04-12 14:06:00|11097.19|11097.19|11100.83|11100.83|11100.83|11100.83|11097.19|11097.19|0
1649772370000|2022-04-12 14:06:10|11098.18|11098.18|11095.53|11095.53|11098.18|11098.18|11095.53|11095.53|0
1649772380000|2022-04-12 14:06:20|11094.54|11094.54|11094.54|11094.54|11094.54|11094.54|11094.54|11094.54|0
1649772400000|2022-04-12 14:06:40|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|0
1649772410000|2022-04-12 14:06:50|11090.91|11090.91|11090.91|11090.91|11090.91|11090.91|11090.91|11090.91|0
1649772420000|2022-04-12 14:07:00|11088.26|11088.26|11089.25|11089.25|11089.25|11089.25|11088.26|11088.26|0
1649772430000|2022-04-12 14:07:10|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|0
1649772450000|2022-04-12 14:07:30|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|0
1649772540000|2022-04-12 14:09:00|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|0
1649772560000|2022-04-12 14:09:20|11089.25|11089.25|11089.25|11089.25|11089.25|11089.25|11089.25|11089.25|0
1649772600000|2022-04-12 14:10:00|11086.61|11086.61|11076.69|11076.69|11086.61|11086.61|11076.69|11076.69|0
1649772620000|2022-04-12 14:10:20|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|0
1649772670000|2022-04-12 14:11:10|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|0
1649772700000|2022-04-12 14:11:40|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|0
1649772710000|2022-04-12 14:11:50|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|0
1649772760000|2022-04-12 14:12:40|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|0
1649772770000|2022-04-12 14:12:50|11079.34|11079.34|11081.64|11081.64|11081.98|11081.98|11079.34|11079.34|0
1649772780000|2022-04-12 14:13:00|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|0
1649772800000|2022-04-12 14:13:20|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|0
1649772810000|2022-04-12 14:13:30|11086.26|11086.26|11086.26|11086.26|11086.26|11086.26|11086.26|11086.26|0
1649772830000|2022-04-12 14:13:50|11083.62|11083.62|11086.26|11086.26|11086.26|11086.26|11083.62|11083.62|0
1649772930000|2022-04-12 14:15:30|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|0
1649772950000|2022-04-12 14:15:50|11088.74|11088.74|11088.57|11088.57|11088.74|11088.74|11088.57|11088.57|0
1649772960000|2022-04-12 14:16:00|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|0
1649772970000|2022-04-12 14:16:10|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|0
1649772980000|2022-04-12 14:16:20|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|0
1649772990000|2022-04-12 14:16:30|11088.57|11088.57|11084.93|11084.93|11088.57|11088.57|11084.93|11084.93|0
1649773010000|2022-04-12 14:16:50|11087.58|11087.58|11087.58|11087.58|11087.58|11087.58|11087.58|11087.58|0
1649773020000|2022-04-12 14:17:00|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|0
1649773090000|2022-04-12 14:18:10|11087.58|11087.58|11084.93|11084.93|11087.58|11087.58|11084.93|11084.93|0
1649773120000|2022-04-12 14:18:40|11082.29|11082.29|11081.3|11081.3|11082.29|11082.29|11081.3|11081.3|0
1649773130000|2022-04-12 14:18:50|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|0
1649773150000|2022-04-12 14:19:10|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|0
1649773160000|2022-04-12 14:19:20|11083.27|11083.27|11083.27|11083.27|11085.92|11085.92|11083.27|11083.27|0
1649773180000|2022-04-12 14:19:40|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|0
1649773210000|2022-04-12 14:20:10|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|0
1649773220000|2022-04-12 14:20:20|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|0
1649773230000|2022-04-12 14:20:30|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|0
1649773340000|2022-04-12 14:22:20|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|0
1649773360000|2022-04-12 14:22:40|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|0
1649773380000|2022-04-12 14:23:00|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|0
1649773490000|2022-04-12 14:24:50|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|0
1649773500000|2022-04-12 14:25:00|11089.55|11089.55|11085.92|11085.92|11089.55|11089.55|11085.92|11085.92|0
1649773520000|2022-04-12 14:25:20|11083.27|11083.27|11080.63|11080.63|11083.27|11083.27|11080.63|11080.63|0
1649773550000|2022-04-12 14:25:50|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|0
1649773600000|2022-04-12 14:26:40|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|0
1649773640000|2022-04-12 14:27:20|11077.98|11077.98|11080.63|11080.63|11080.63|11080.63|11077.98|11077.98|0
1649773670000|2022-04-12 14:27:50|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|0
1649773700000|2022-04-12 14:28:20|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|0
1649773730000|2022-04-12 14:28:50|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|0
1649773740000|2022-04-12 14:29:00|11088.57|11088.57|11090.54|11090.54|11090.54|11090.54|11088.57|11088.57|0
1649773750000|2022-04-12 14:29:10|11093.19|11093.19|11096.82|11096.82|11096.82|11096.82|11093.19|11093.19|0
1649773770000|2022-04-12 14:29:30|11094.18|11094.18|11086.91|11086.91|11094.18|11094.18|11086.91|11086.91|0
1649773790000|2022-04-12 14:29:50|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|0
1649773810000|2022-04-12 14:30:10|11086.24|11086.24|11086.24|11086.24|11086.24|11086.24|11086.24|11086.24|0
1649773830000|2022-04-12 14:30:30|11088.88|11088.88|11088.88|11088.88|11088.88|11088.88|11088.88|11088.88|0
1649773920000|2022-04-12 14:32:00|11091.53|11091.53|11096.82|11096.82|11096.82|11096.82|11091.53|11091.53|0
1649773930000|2022-04-12 14:32:10|11097.81|11097.81|11095.17|11095.17|11098.8|11098.8|11095.17|11095.17|0
1649773940000|2022-04-12 14:32:20|11092.52|11092.52|11087.23|11087.23|11092.52|11092.52|11087.23|11087.23|0
1649773970000|2022-04-12 14:32:50|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|0
1649773980000|2022-04-12 14:33:00|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|0
1649774020000|2022-04-12 14:33:40|11088.21|11088.21|11085.57|11085.57|11088.21|11088.21|11085.57|11085.57|0
1649774090000|2022-04-12 14:34:50|11084.58|11084.58|11084.58|11084.58|11084.58|11084.58|11084.58|11084.58|0
1649774100000|2022-04-12 14:35:00|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|0
1649774110000|2022-04-12 14:35:10|11084.58|11084.58|11081.93|11081.93|11084.58|11084.58|11081.93|11081.93|0
1649774120000|2022-04-12 14:35:20|11084.58|11084.58|11084.58|11084.58|11088.21|11088.21|11084.58|11084.58|0
1649774140000|2022-04-12 14:35:40|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|0
1649774160000|2022-04-12 14:36:00|11079.29|11079.29|11081.93|11081.93|11081.93|11081.93|11079.29|11079.29|0
1649774230000|2022-04-12 14:37:10|11084.58|11084.58|11088.21|11088.21|11088.21|11088.21|11084.58|11084.58|0
1649774280000|2022-04-12 14:38:00|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|0
1649774290000|2022-04-12 14:38:10|11091.03|11091.03|11093.68|11093.68|11093.68|11093.68|11091.03|11091.03|0
1649774300000|2022-04-12 14:38:20|11091.03|11091.03|11096.33|11096.33|11096.33|11096.33|11091.03|11091.03|0
1649774310000|2022-04-12 14:38:30|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|0
1649774340000|2022-04-12 14:39:00|11093.68|11093.68|11093.68|11093.68|11093.68|11093.68|11093.68|11093.68|0
1649774350000|2022-04-12 14:39:10|11094.67|11094.67|11095.66|11095.66|11095.66|11095.66|11094.67|11094.67|0
1649774380000|2022-04-12 14:39:40|11093.01|11093.01|11093.01|11093.01|11093.01|11093.01|11093.01|11093.01|0
1649774390000|2022-04-12 14:39:50|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|0
1649774410000|2022-04-12 14:40:10|11097.63|11097.63|11097.63|11097.63|11097.63|11097.63|11097.63|11097.63|0
1649774420000|2022-04-12 14:40:20|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|0
1649774440000|2022-04-12 14:40:40|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|0
1649774490000|2022-04-12 14:41:30|11098.3|11098.3|11100.95|11100.95|11100.95|11100.95|11098.3|11098.3|0
1649774520000|2022-04-12 14:42:00|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|0
1649774560000|2022-04-12 14:42:40|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|0
1649774570000|2022-04-12 14:42:50|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1649774610000|2022-04-12 14:43:30|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|11100.95|0
1649774620000|2022-04-12 14:43:40|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|0
1649774640000|2022-04-12 14:44:00|11099.29|11099.29|11099.29|11099.29|11099.29|11099.29|11099.29|11099.29|0
1649774650000|2022-04-12 14:44:10|11101.94|11101.94|11101.94|11101.94|11101.94|11101.94|11101.94|11101.94|0
1649774660000|2022-04-12 14:44:20|11104.58|11104.58|11107.23|11107.23|11107.23|11107.23|11104.58|11104.58|0
1649774710000|2022-04-12 14:45:10|11108.22|11108.22|11109.21|11109.21|11109.21|11109.21|11108.22|11108.22|0
1649774730000|2022-04-12 14:45:30|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|0
1649774740000|2022-04-12 14:45:40|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|0
1649774750000|2022-04-12 14:45:50|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|0
1649774770000|2022-04-12 14:46:10|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|0
1649774790000|2022-04-12 14:46:30|11105.57|11105.57|11105.57|11105.57|11105.57|11105.57|11105.57|11105.57|0
1649774890000|2022-04-12 14:48:10|11108.22|11108.22|11108.22|11108.22|11108.22|11108.22|11108.22|11108.22|0
1649774950000|2022-04-12 14:49:10|11109.21|11109.21|11111.18|11111.18|11111.18|11111.18|11109.21|11109.21|0
1649774980000|2022-04-12 14:49:40|11113.83|11113.83|11113.83|11113.83|11113.83|11113.83|11113.83|11113.83|0
1649775000000|2022-04-12 14:50:00|11114|11114|11114|11114|11114|11114|11114|11114|0
1649775010000|2022-04-12 14:50:10|11111.35|11111.35|11114|11114|11114|11114|11111.35|11111.35|0
1649775020000|2022-04-12 14:50:20|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|0
1649775080000|2022-04-12 14:51:20|11115.66|11115.66|11115.66|11115.66|11115.66|11115.66|11115.66|11115.66|0
1649775100000|2022-04-12 14:51:40|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|0
1649775120000|2022-04-12 14:52:00|11115.66|11115.66|11115.66|11115.66|11115.66|11115.66|11115.66|11115.66|0
1649775240000|2022-04-12 14:54:00|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|0
1649775260000|2022-04-12 14:54:20|11119.29|11119.29|11119.29|11119.29|11121.94|11121.94|11119.29|11119.29|0
1649775270000|2022-04-12 14:54:30|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|0
1649775280000|2022-04-12 14:54:40|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|0
1649775290000|2022-04-12 14:54:50|11120.28|11120.28|11120.28|11120.28|11120.28|11120.28|11120.28|11120.28|0
1649775310000|2022-04-12 14:55:10|11122.93|11122.93|11123.92|11123.92|11123.92|11123.92|11122.93|11122.93|0
1649775420000|2022-04-12 14:57:00|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|0
1649775440000|2022-04-12 14:57:20|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|0
1649775460000|2022-04-12 14:57:40|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|0
1649775490000|2022-04-12 14:58:10|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|0
1649775560000|2022-04-12 14:59:20|11119.61|11119.61|11119.61|11119.61|11119.61|11119.61|11119.61|11119.61|0
1649775590000|2022-04-12 14:59:50|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|0
1649775600000|2022-04-12 15:00:00|11119.61|11119.61|11124.9|11124.9|11124.9|11124.9|11119.61|11119.61|0
1649775610000|2022-04-12 15:00:10|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|0
1649775630000|2022-04-12 15:00:30|11119.61|11119.61|11119.61|11119.61|11119.61|11119.61|11119.61|11119.61|0
1649775660000|2022-04-12 15:01:00|11118.62|11118.62|11115.98|11115.98|11118.62|11118.62|11115.98|11115.98|0
1649775740000|2022-04-12 15:02:20|11114.99|11114.99|11114.99|11114.99|11114.99|11114.99|11114.99|11114.99|0
1649775760000|2022-04-12 15:02:40|11117.63|11117.63|11117.63|11117.63|11117.63|11117.63|11117.63|11117.63|0
1649775810000|2022-04-12 15:03:30|11120.28|11120.28|11120.28|11120.28|11120.28|11120.28|11120.28|11120.28|0
1649775820000|2022-04-12 15:03:40|11117.32|11117.32|11117.32|11117.32|11118.3|11118.3|11117.32|11117.32|0
1649775830000|2022-04-12 15:03:50|11118.3|11118.3|11117.32|11117.32|11118.3|11118.3|11117.32|11117.32|0
1649775850000|2022-04-12 15:04:10|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|0
1649775930000|2022-04-12 15:05:30|11117.32|11117.32|11117.32|11117.32|11117.32|11117.32|11117.32|11117.32|0
1649775970000|2022-04-12 15:06:10|11118.3|11118.3|11119.29|11119.29|11119.29|11119.29|11118.3|11118.3|0
1649776000000|2022-04-12 15:06:40|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|0
1649776050000|2022-04-12 15:07:30|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|0
1649776080000|2022-04-12 15:08:00|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|0
1649776090000|2022-04-12 15:08:10|11124.9|11124.9|11127.55|11127.55|11127.55|11127.55|11124.9|11124.9|0
1649776100000|2022-04-12 15:08:20|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|0
1649776110000|2022-04-12 15:08:30|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|0
1649776140000|2022-04-12 15:09:00|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|0
1649776150000|2022-04-12 15:09:10|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|0
1649776170000|2022-04-12 15:09:30|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|0
1649776180000|2022-04-12 15:09:40|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|0
1649776200000|2022-04-12 15:10:00|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|0
1649776320000|2022-04-12 15:12:00|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|0
1649776330000|2022-04-12 15:12:10|11128.54|11128.54|11133.83|11133.83|11133.83|11133.83|11128.54|11128.54|0
1649776340000|2022-04-12 15:12:20|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|0
1649776350000|2022-04-12 15:12:30|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|0
1649776360000|2022-04-12 15:12:40|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|0
1649776400000|2022-04-12 15:13:20|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|0
1649776420000|2022-04-12 15:13:40|11131.19|11131.19|11128.54|11128.54|11131.19|11131.19|11128.54|11128.54|0
1649776460000|2022-04-12 15:14:20|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|0
1649776490000|2022-04-12 15:14:50|11124.59|11124.59|11122.61|11122.61|11128.54|11128.54|11122.61|11122.61|0
1649776510000|2022-04-12 15:15:10|11124.59|11124.59|11123.6|11123.6|11124.59|11124.59|11122.61|11122.61|0
1649776600000|2022-04-12 15:16:40|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|0
1649776630000|2022-04-12 15:17:10|11123.6|11123.6|11122.61|11122.61|11123.6|11123.6|11122.61|11122.61|0
1649776650000|2022-04-12 15:17:30|11125.26|11125.26|11125.26|11125.26|11125.26|11125.26|11125.26|11125.26|0
1649776690000|2022-04-12 15:18:10|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|11127.9|0
1649776710000|2022-04-12 15:18:30|11128.25|11128.25|11128.59|11128.59|11128.59|11128.59|11128.25|11128.25|0
1649776730000|2022-04-12 15:18:50|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|0
1649776740000|2022-04-12 15:19:00|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|0
1649776750000|2022-04-12 15:19:10|11127.6|11127.6|11123.97|11123.97|11127.6|11127.6|11123.97|11123.97|0
1649776800000|2022-04-12 15:20:00|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|0
1649776810000|2022-04-12 15:20:10|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|0
1649776820000|2022-04-12 15:20:20|11120.8|11120.8|11123.45|11123.45|11123.45|11123.45|11120.8|11120.8|0
1649776830000|2022-04-12 15:20:30|11125.43|11125.43|11125.43|11125.43|11125.43|11125.43|11125.43|11125.43|0
1649776850000|2022-04-12 15:20:50|11130.72|11130.72|11134.35|11134.35|11134.35|11134.35|11130.72|11130.72|0
1649776880000|2022-04-12 15:21:20|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|0
1649776910000|2022-04-12 15:21:50|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|0
1649776980000|2022-04-12 15:23:00|11135.34|11135.34|11135.34|11135.34|11135.34|11135.34|11135.34|11135.34|0
1649777000000|2022-04-12 15:23:20|11132.7|11132.7|11130.05|11130.05|11132.7|11132.7|11130.05|11130.05|0
1649777010000|2022-04-12 15:23:30|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|0
1649777060000|2022-04-12 15:24:20|11127.4|11127.4|11125.75|11125.75|11127.4|11127.4|11124.76|11124.76|0
1649777070000|2022-04-12 15:24:30|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|0
1649777100000|2022-04-12 15:25:00|11129.38|11129.38|11132.03|11132.03|11132.03|11132.03|11129.38|11129.38|0
1649777110000|2022-04-12 15:25:10|11134.67|11134.67|11133.68|11133.68|11134.67|11134.67|11133.68|11133.68|0
1649777120000|2022-04-12 15:25:20|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|11132.7|0
1649777140000|2022-04-12 15:25:40|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|0
1649777150000|2022-04-12 15:25:50|11138.31|11138.31|11142.93|11142.93|11142.93|11142.93|11138.31|11138.31|0
1649777160000|2022-04-12 15:26:00|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|0
1649777190000|2022-04-12 15:26:30|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|0
1649777200000|2022-04-12 15:26:40|11139.47|11139.47|11142.11|11142.11|11142.11|11142.11|11139.47|11139.47|0
1649777220000|2022-04-12 15:27:00|11143.1|11143.1|11143.1|11143.1|11143.1|11143.1|11143.1|11143.1|0
1649777230000|2022-04-12 15:27:10|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|0
1649777250000|2022-04-12 15:27:30|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|0
1649777280000|2022-04-12 15:28:00|11141.3|11141.3|11140.31|11140.31|11141.3|11141.3|11140.31|11140.31|0
1649777300000|2022-04-12 15:28:20|11139.32|11139.32|11134.38|11134.38|11139.32|11139.32|11134.38|11134.38|0
1649777310000|2022-04-12 15:28:30|11131.73|11131.73|11131.73|11131.73|11131.73|11131.73|11131.73|11131.73|0
1649777330000|2022-04-12 15:28:50|11126.44|11126.44|11126.44|11126.44|11126.44|11126.44|11126.44|11126.44|0
1649777340000|2022-04-12 15:29:00|11127.43|11127.43|11123.79|11123.79|11127.75|11127.75|11123.79|11123.79|0
1649777360000|2022-04-12 15:29:20|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|0
1649777370000|2022-04-12 15:29:30|11123.62|11123.62|11123.62|11123.62|11128.56|11128.56|11123.62|11123.62|0
1649777380000|2022-04-12 15:29:40|11124.61|11124.61|11123.62|11123.62|11131.53|11131.53|11123.62|11123.62|0
1649777390000|2022-04-12 15:29:50|11130.54|11130.54|11135.83|11135.83|11138.48|11138.48|11126.27|11126.27|0
1649834100000|2022-04-13 07:15:00|11163.92|11163.92|11163.92|11163.92|11163.92|11163.92|11163.92|11163.92|0
1649834120000|2022-04-13 07:15:20|11171.86|11171.86|11177.15|11177.15|11177.15|11177.15|11171.86|11171.86|0
1649834150000|2022-04-13 07:15:50|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|0
1649834170000|2022-04-13 07:16:10|11191.02|11191.02|11193.67|11193.67|11193.67|11193.67|11191.02|11191.02|0
1649834220000|2022-04-13 07:17:00|11189.72|11189.72|11197.66|11197.66|11197.66|11197.66|11189.72|11189.72|0
1649834230000|2022-04-13 07:17:10|11202.95|11202.95|11202.95|11202.95|11202.95|11202.95|11202.95|11202.95|0
1649834250000|2022-04-13 07:17:30|11203.94|11203.94|11203.94|11203.94|11203.94|11203.94|11203.94|11203.94|0
1649834260000|2022-04-13 07:17:40|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|0
1649834270000|2022-04-13 07:17:50|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|0
1649834310000|2022-04-13 07:18:30|11208.56|11208.56|11208.56|11208.56|11208.56|11208.56|11208.56|11208.56|0
1649834320000|2022-04-13 07:18:40|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|0
1649834350000|2022-04-13 07:19:10|11200.62|11200.62|11195.33|11195.33|11200.62|11200.62|11195.33|11195.33|0
1649834360000|2022-04-13 07:19:20|11197.97|11197.97|11200.62|11200.62|11200.62|11200.62|11197.97|11197.97|0
1649834370000|2022-04-13 07:19:30|11203.27|11203.27|11200.62|11200.62|11203.27|11203.27|11200.62|11200.62|0
1649834400000|2022-04-13 07:20:00|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|0
1649834410000|2022-04-13 07:20:10|11203.27|11203.27|11208.56|11208.56|11208.56|11208.56|11203.27|11203.27|0
1649834430000|2022-04-13 07:20:30|11203.27|11203.27|11200.62|11200.62|11203.27|11203.27|11200.62|11200.62|0
1649834440000|2022-04-13 07:20:40|11196.67|11196.67|11196.67|11196.67|11196.67|11196.67|11196.67|11196.67|0
1649834490000|2022-04-13 07:21:30|11194.02|11194.02|11194.02|11194.02|11194.02|11194.02|11194.02|11194.02|0
1649834520000|2022-04-13 07:22:00|11192.04|11192.04|11194.02|11194.02|11194.02|11194.02|11192.04|11192.04|0
1649834530000|2022-04-13 07:22:10|11196|11196|11200.94|11200.94|11201.93|11201.93|11196|11196|0
1649834560000|2022-04-13 07:22:40|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|0
1649834610000|2022-04-13 07:23:30|11196.32|11196.32|11196.32|11196.32|11196.32|11196.32|11196.32|11196.32|0
1649834620000|2022-04-13 07:23:40|11193.67|11193.67|11193.67|11193.67|11193.67|11193.67|11193.67|11193.67|0
1649834630000|2022-04-13 07:23:50|11191.02|11191.02|11191.02|11191.02|11191.02|11191.02|11191.02|11191.02|0
1649834640000|2022-04-13 07:24:00|11180.44|11180.44|11180.44|11180.44|11180.44|11180.44|11180.44|11180.44|0
1649834650000|2022-04-13 07:24:10|11185.73|11185.73|11185.73|11185.73|11185.73|11185.73|11185.73|11185.73|0
1649834660000|2022-04-13 07:24:20|11188.38|11188.38|11193|11193|11193|11193|11188.38|11188.38|0
1649834670000|2022-04-13 07:24:30|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|0
1649834680000|2022-04-13 07:24:40|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|0
1649834700000|2022-04-13 07:25:00|11182.41|11182.41|11180.44|11180.44|11182.41|11182.41|11180.44|11180.44|0
1649834770000|2022-04-13 07:26:10|11185.73|11185.73|11188.38|11188.38|11188.38|11188.38|11185.73|11185.73|0
1649834780000|2022-04-13 07:26:20|11191.02|11191.02|11191.02|11191.02|11191.02|11191.02|11191.02|11191.02|0
1649834840000|2022-04-13 07:27:20|11193|11193|11193|11193|11195.65|11195.65|11193|11193|0
1649834850000|2022-04-13 07:27:30|11190.35|11190.35|11190.35|11190.35|11190.35|11190.35|11190.35|11190.35|0
1649834860000|2022-04-13 07:27:40|11193|11193|11193|11193|11193|11193|11193|11193|0
1649834880000|2022-04-13 07:28:00|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|0
1649834890000|2022-04-13 07:28:10|11192.68|11192.68|11192.68|11192.68|11192.68|11192.68|11192.68|11192.68|0
1649834900000|2022-04-13 07:28:20|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|0
1649834910000|2022-04-13 07:28:30|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|0
1649834930000|2022-04-13 07:28:50|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|0
1649834940000|2022-04-13 07:29:00|11187.39|11187.39|11187.39|11187.39|11187.39|11187.39|11187.39|11187.39|0
1649834990000|2022-04-13 07:29:50|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|0
1649835000000|2022-04-13 07:30:00|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|0
1649835040000|2022-04-13 07:30:40|11202.6|11202.6|11199.95|11199.95|11202.6|11202.6|11199.95|11199.95|0
1649835060000|2022-04-13 07:31:00|11197.3|11197.3|11197.3|11197.3|11197.3|11197.3|11197.3|11197.3|0
1649835080000|2022-04-13 07:31:20|11205.24|11205.24|11210.54|11210.54|11210.54|11210.54|11205.24|11205.24|0
1649835090000|2022-04-13 07:31:30|11213.18|11213.18|11210.54|11210.54|11213.18|11213.18|11210.54|11210.54|0
1649835100000|2022-04-13 07:31:40|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|0
1649835110000|2022-04-13 07:31:50|11210.54|11210.54|11210.54|11210.54|11210.54|11210.54|11210.54|11210.54|0
1649835120000|2022-04-13 07:32:00|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|0
1649835130000|2022-04-13 07:32:10|11215.83|11215.83|11221.12|11221.12|11221.12|11221.12|11215.83|11215.83|0
1649835140000|2022-04-13 07:32:20|11223.77|11223.77|11223.77|11223.77|11223.77|11223.77|11223.77|11223.77|0
1649835150000|2022-04-13 07:32:30|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|0
1649835160000|2022-04-13 07:32:40|11231.04|11231.04|11231.04|11231.04|11231.04|11231.04|11231.04|11231.04|0
1649835180000|2022-04-13 07:33:00|11233.68|11233.68|11233.68|11233.68|11233.68|11233.68|11233.68|11233.68|0
1649835190000|2022-04-13 07:33:10|11231.71|11231.71|11237.99|11237.99|11237.99|11237.99|11231.71|11231.71|0
1649835200000|2022-04-13 07:33:20|11240.63|11240.63|11235.34|11235.34|11240.63|11240.63|11235.34|11235.34|0
1649835210000|2022-04-13 07:33:30|11232.7|11232.7|11232.7|11232.7|11232.7|11232.7|11230.05|11230.05|0
1649835230000|2022-04-13 07:33:50|11227.4|11227.4|11227.4|11227.4|11227.4|11227.4|11227.4|11227.4|0
1649835250000|2022-04-13 07:34:10|11232.7|11232.7|11237.99|11237.99|11237.99|11237.99|11232.7|11232.7|0
1649835290000|2022-04-13 07:34:50|11243.28|11243.28|11248.57|11248.57|11248.57|11248.57|11243.28|11243.28|0
1649835300000|2022-04-13 07:35:00|11249.56|11249.56|11255.84|11255.84|11255.84|11255.84|11249.56|11249.56|0
1649835310000|2022-04-13 07:35:10|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|0
1649835320000|2022-04-13 07:35:20|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|0
1649835330000|2022-04-13 07:35:30|11258.49|11258.49|11263.78|11263.78|11263.78|11263.78|11258.49|11258.49|0
1649835360000|2022-04-13 07:36:00|11258.49|11258.49|11250.55|11250.55|11258.49|11258.49|11250.55|11250.55|0
1649835370000|2022-04-13 07:36:10|11255.84|11255.84|11258.49|11258.49|11258.49|11258.49|11255.84|11255.84|0
1649835420000|2022-04-13 07:37:00|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|0
1649835430000|2022-04-13 07:37:10|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|0
1649835440000|2022-04-13 07:37:20|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|0
1649835480000|2022-04-13 07:38:00|11257.82|11257.82|11259.8|11259.8|11259.8|11259.8|11257.82|11257.82|0
1649835490000|2022-04-13 07:38:10|11257.15|11257.15|11257.15|11257.15|11257.15|11257.15|11254.5|11254.5|0
1649835510000|2022-04-13 07:38:30|11251.86|11251.86|11249.21|11249.21|11251.86|11251.86|11249.21|11249.21|0
1649835570000|2022-04-13 07:39:30|11246.56|11246.56|11246.56|11246.56|11246.56|11246.56|11246.56|11246.56|0
1649835610000|2022-04-13 07:40:10|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|0
1649835620000|2022-04-13 07:40:20|11246.56|11246.56|11246.56|11246.56|11246.56|11246.56|11246.56|11246.56|0
1649835640000|2022-04-13 07:40:40|11249.21|11249.21|11251.86|11251.86|11251.86|11251.86|11249.21|11249.21|0
1649835650000|2022-04-13 07:40:50|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|11249.21|0
1649835660000|2022-04-13 07:41:00|11251.86|11251.86|11251.86|11251.86|11251.86|11251.86|11251.86|11251.86|0
1649835760000|2022-04-13 07:42:40|11249.21|11249.21|11246.56|11246.56|11249.21|11249.21|11246.56|11246.56|0
1649835810000|2022-04-13 07:43:30|11243.92|11243.92|11237.32|11237.32|11243.92|11243.92|11237.32|11237.32|0
1649835860000|2022-04-13 07:44:20|11239.29|11239.29|11239.29|11239.29|11239.29|11239.29|11239.29|11239.29|0
1649835880000|2022-04-13 07:44:40|11236.65|11236.65|11236.65|11236.65|11236.65|11236.65|11236.65|11236.65|0
1649835890000|2022-04-13 07:44:50|11234|11234|11231.36|11231.36|11234|11234|11228.71|11228.71|0
1649835930000|2022-04-13 07:45:30|11229.38|11229.38|11231.36|11231.36|11231.36|11231.36|11229.38|11229.38|0
1649835960000|2022-04-13 07:46:00|11228.71|11228.71|11226.23|11226.23|11228.71|11228.71|11226.06|11226.06|0
1649836010000|2022-04-13 07:46:50|11223.59|11223.59|11223.59|11223.59|11223.59|11223.59|11223.59|11223.59|0
1649836020000|2022-04-13 07:47:00|11224.1|11224.1|11224.27|11224.27|11224.27|11224.27|11224.1|11224.1|0
1649836040000|2022-04-13 07:47:20|11226.92|11226.92|11229.57|11229.57|11229.57|11229.57|11226.92|11226.92|0
1649836070000|2022-04-13 07:47:50|11224.27|11224.27|11224.27|11224.27|11224.27|11224.27|11224.27|11224.27|0
1649836110000|2022-04-13 07:48:30|11221.31|11221.31|11222.3|11222.3|11222.3|11222.3|11221.31|11221.31|0
1649836140000|2022-04-13 07:49:00|11214.36|11214.36|11211.71|11211.71|11214.36|11214.36|11211.71|11211.71|0
1649836160000|2022-04-13 07:49:20|11206.42|11206.42|11209.07|11209.07|11209.07|11209.07|11206.42|11206.42|0
1649836170000|2022-04-13 07:49:30|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|0
1649836270000|2022-04-13 07:51:10|11208.75|11208.75|11208.75|11208.75|11208.75|11208.75|11208.75|11208.75|0
1649836280000|2022-04-13 07:51:20|11209.74|11209.74|11208.75|11208.75|11209.74|11209.74|11208.75|11208.75|0
1649836320000|2022-04-13 07:52:00|11210.72|11210.72|11211.39|11211.39|11211.39|11211.39|11208.75|11208.75|0
1649836330000|2022-04-13 07:52:10|11212.38|11212.38|11212.38|11212.38|11212.38|11212.38|11212.38|11212.38|0
1649836380000|2022-04-13 07:53:00|11214.36|11214.36|11214.36|11214.36|11214.36|11214.36|11214.36|11214.36|0
1649836390000|2022-04-13 07:53:10|11213.37|11213.37|11213.37|11213.37|11213.37|11213.37|11213.37|11213.37|0
1649836420000|2022-04-13 07:53:40|11208.08|11208.08|11202.78|11202.78|11210.72|11210.72|11202.78|11202.78|0
1649836460000|2022-04-13 07:54:20|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|0
1649836470000|2022-04-13 07:54:30|11202.78|11202.78|11201.8|11201.8|11202.78|11202.78|11201.8|11201.8|0
1649836500000|2022-04-13 07:55:00|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|0
1649836630000|2022-04-13 07:57:10|11193.86|11193.86|11191.21|11191.21|11193.86|11193.86|11191.21|11191.21|0
1649836650000|2022-04-13 07:57:30|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|0
1649836660000|2022-04-13 07:57:40|11186.59|11186.59|11183.94|11183.94|11186.59|11186.59|11183.94|11183.94|0
1649836680000|2022-04-13 07:58:00|11178.65|11178.65|11178.65|11178.65|11178.65|11178.65|11178.65|11178.65|0
1649836700000|2022-04-13 07:58:20|11181.29|11181.29|11181.29|11181.29|11181.29|11181.29|11181.29|11181.29|0
1649836730000|2022-04-13 07:58:50|11183.94|11183.94|11181.29|11181.29|11183.94|11183.94|11181.29|11181.29|0
1649836830000|2022-04-13 08:00:30|11181.12|11181.12|11181.12|11181.12|11181.12|11181.12|11181.12|11181.12|0
1649836850000|2022-04-13 08:00:50|11180.61|11180.61|11180.61|11180.61|11180.61|11180.61|11180.61|11180.61|0
1649836880000|2022-04-13 08:01:20|11177.96|11177.96|11175.32|11175.32|11177.96|11177.96|11175.32|11175.32|0
1649836980000|2022-04-13 08:03:00|11177.29|11177.29|11174.65|11174.65|11177.29|11177.29|11174.65|11174.65|0
1649836990000|2022-04-13 08:03:10|11172|11172|11172|11172|11172|11172|11172|11172|0
1649837000000|2022-04-13 08:03:20|11169.35|11169.35|11169.35|11169.35|11169.35|11169.35|11169.35|11169.35|0
1649837010000|2022-04-13 08:03:30|11172|11172|11172|11172|11172|11172|11172|11172|0
1649837040000|2022-04-13 08:04:00|11179.94|11179.94|11179.94|11179.94|11179.94|11179.94|11179.94|11179.94|0
1649837080000|2022-04-13 08:04:40|11177.29|11177.29|11177.29|11177.29|11177.29|11177.29|11177.29|11177.29|0
1649837120000|2022-04-13 08:05:20|11174.65|11174.65|11174.65|11174.65|11174.65|11174.65|11174.65|11174.65|0
1649837200000|2022-04-13 08:06:40|11175.63|11175.63|11178.28|11178.28|11178.28|11178.28|11175.63|11175.63|0
1649837210000|2022-04-13 08:06:50|11175.63|11175.63|11175.63|11175.63|11175.63|11175.63|11175.63|11175.63|0
1649837220000|2022-04-13 08:07:00|11172.99|11172.99|11172.99|11172.99|11172.99|11172.99|11172.99|11172.99|0
1649837260000|2022-04-13 08:07:40|11174.96|11174.96|11173.98|11173.98|11174.96|11174.96|11172.99|11172.99|0
1649837270000|2022-04-13 08:07:50|11176.62|11176.62|11176.62|11176.62|11176.62|11176.62|11176.62|11176.62|0
1649837280000|2022-04-13 08:08:00|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|0
1649837290000|2022-04-13 08:08:10|11181.92|11181.92|11179.27|11179.27|11181.92|11181.92|11179.27|11179.27|0
1649837300000|2022-04-13 08:08:20|11181.92|11181.92|11181.92|11181.92|11181.92|11181.92|11181.92|11181.92|0
1649837350000|2022-04-13 08:09:10|11189.85|11189.85|11195.15|11195.15|11195.15|11195.15|11189.85|11189.85|0
1649837360000|2022-04-13 08:09:20|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|0
1649837370000|2022-04-13 08:09:30|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|0
1649837380000|2022-04-13 08:09:40|11193.81|11193.81|11191.16|11191.16|11193.81|11193.81|11191.16|11191.16|0
1649837410000|2022-04-13 08:10:10|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|0
1649837430000|2022-04-13 08:10:30|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|0
1649837470000|2022-04-13 08:11:10|11181.56|11181.56|11181.56|11181.56|11181.56|11181.56|11181.56|11181.56|0
1649837480000|2022-04-13 08:11:20|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|0
1649837490000|2022-04-13 08:11:30|11176.27|11176.27|11176.27|11176.27|11176.27|11176.27|11176.27|11176.27|0
1649837500000|2022-04-13 08:11:40|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|0
1649837590000|2022-04-13 08:13:10|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|0
1649837650000|2022-04-13 08:14:10|11166.36|11166.36|11166.36|11166.36|11166.36|11166.36|11166.36|11166.36|0
1649837690000|2022-04-13 08:14:50|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|0
1649837740000|2022-04-13 08:15:40|11169|11169|11169|11169|11169|11169|11169|11169|0
1649837770000|2022-04-13 08:16:10|11170.98|11170.98|11171.97|11171.97|11171.97|11171.97|11170.98|11170.98|0
1649837780000|2022-04-13 08:16:20|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|11174.61|0
1649837790000|2022-04-13 08:16:30|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|0
1649837840000|2022-04-13 08:17:20|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|0
1649837860000|2022-04-13 08:17:40|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|0
1649837900000|2022-04-13 08:18:20|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|0
1649837930000|2022-04-13 08:18:50|11179.91|11179.91|11179.91|11179.91|11179.91|11179.91|11179.91|11179.91|0
1649837940000|2022-04-13 08:19:00|11178.92|11178.92|11181.56|11181.56|11181.56|11181.56|11178.92|11178.92|0
1649838010000|2022-04-13 08:20:10|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|11189.5|0
1649838060000|2022-04-13 08:21:00|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|0
1649838070000|2022-04-13 08:21:10|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11190.49|11190.49|0
1649838110000|2022-04-13 08:21:50|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|0
1649838120000|2022-04-13 08:22:00|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|0
1649838130000|2022-04-13 08:22:10|11189.5|11189.5|11190.49|11190.49|11190.49|11190.49|11186.86|11186.86|0
1649838180000|2022-04-13 08:23:00|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|0
1649838210000|2022-04-13 08:23:30|11194.13|11194.13|11194.13|11194.13|11194.13|11194.13|11194.13|11194.13|0
1649838250000|2022-04-13 08:24:10|11196.77|11196.77|11196.77|11196.77|11196.77|11196.77|11196.77|11196.77|0
1649838370000|2022-04-13 08:26:10|11194.13|11194.13|11194.13|11194.13|11194.13|11194.13|11194.13|11194.13|0
1649838400000|2022-04-13 08:26:40|11191.48|11191.48|11191.48|11191.48|11191.48|11191.48|11191.48|11191.48|0
1649838420000|2022-04-13 08:27:00|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|0
1649838440000|2022-04-13 08:27:20|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|0
1649838470000|2022-04-13 08:27:50|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|0
1649838500000|2022-04-13 08:28:20|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|0
1649838540000|2022-04-13 08:29:00|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|0
1649838550000|2022-04-13 08:29:10|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|0
1649838620000|2022-04-13 08:30:20|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|0
1649838630000|2022-04-13 08:30:30|11185.2|11185.2|11182.55|11182.55|11185.2|11185.2|11182.55|11182.55|0
1649838650000|2022-04-13 08:30:50|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|0
1649838670000|2022-04-13 08:31:10|11179.91|11179.91|11182.55|11182.55|11182.55|11182.55|11179.91|11179.91|0
1649838740000|2022-04-13 08:32:20|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|0
1649838760000|2022-04-13 08:32:40|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|11187.84|0
1649838770000|2022-04-13 08:32:50|11188.83|11188.83|11184.21|11184.21|11188.83|11188.83|11184.21|11184.21|0
1649838780000|2022-04-13 08:33:00|11181.56|11181.56|11184.21|11184.21|11184.21|11184.21|11181.56|11181.56|0
1649838790000|2022-04-13 08:33:10|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|0
1649838800000|2022-04-13 08:33:20|11179.91|11179.91|11179.91|11179.91|11179.91|11179.91|11179.91|11179.91|0
1649838850000|2022-04-13 08:34:10|11177.26|11177.26|11182.55|11182.55|11182.55|11182.55|11174.61|11174.61|0
1649838930000|2022-04-13 08:35:30|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|11185.2|0
1649838970000|2022-04-13 08:36:10|11187.84|11187.84|11193.14|11193.14|11193.14|11193.14|11187.84|11187.84|0
1649838980000|2022-04-13 08:36:20|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|0
1649839080000|2022-04-13 08:38:00|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|0
1649839110000|2022-04-13 08:38:30|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|0
1649839150000|2022-04-13 08:39:10|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|0
1649839190000|2022-04-13 08:39:50|11207.36|11207.36|11217.94|11217.94|11217.94|11217.94|11207.36|11207.36|0
1649839200000|2022-04-13 08:40:00|11215.3|11215.3|11210|11210|11215.3|11215.3|11210|11210|0
1649839260000|2022-04-13 08:41:00|11212.65|11212.65|11212.65|11212.65|11212.65|11212.65|11212.65|11212.65|0
1649839270000|2022-04-13 08:41:10|11215.3|11215.3|11215.3|11215.3|11215.3|11215.3|11215.3|11215.3|0
1649839290000|2022-04-13 08:41:30|11212.65|11212.65|11212.65|11212.65|11212.65|11212.65|11212.65|11212.65|0
1649839380000|2022-04-13 08:43:00|11210|11210|11204.71|11204.71|11210|11210|11204.71|11204.71|0
1649839440000|2022-04-13 08:44:00|11207.68|11207.68|11207.68|11207.68|11207.68|11207.68|11207.68|11207.68|0
1649839480000|2022-04-13 08:44:40|11205.7|11205.7|11205.7|11205.7|11205.7|11205.7|11205.7|11205.7|0
1649839530000|2022-04-13 08:45:30|11208.35|11208.35|11208.35|11208.35|11208.35|11208.35|11208.35|11208.35|0
1649839620000|2022-04-13 08:47:00|11210.99|11210.99|11210.99|11210.99|11210.99|11210.99|11210.99|11210.99|0
1649839680000|2022-04-13 08:48:00|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|0
1649839760000|2022-04-13 08:49:20|11202.73|11202.73|11202.73|11202.73|11202.73|11202.73|11202.73|11202.73|0
1649839810000|2022-04-13 08:50:10|11200.09|11200.09|11199.1|11199.1|11200.09|11200.09|11199.1|11199.1|0
1649839840000|2022-04-13 08:50:40|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|0
1649839860000|2022-04-13 08:51:00|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649839870000|2022-04-13 08:51:10|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|0
1649839890000|2022-04-13 08:51:30|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649839900000|2022-04-13 08:51:40|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1649839960000|2022-04-13 08:52:40|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|0
1649839970000|2022-04-13 08:52:50|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1649840020000|2022-04-13 08:53:40|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649840050000|2022-04-13 08:54:10|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|0
1649840060000|2022-04-13 08:54:20|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|0
1649840170000|2022-04-13 08:56:10|11198.11|11198.11|11197.12|11197.12|11198.11|11198.11|11197.12|11197.12|0
1649840230000|2022-04-13 08:57:10|11202.42|11202.42|11207.71|11207.71|11207.71|11207.71|11202.42|11202.42|0
1649840260000|2022-04-13 08:57:40|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|0
1649840360000|2022-04-13 08:59:20|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|0
1649840390000|2022-04-13 08:59:50|11213|11213|11213|11213|11213|11213|11213|11213|0
1649840400000|2022-04-13 09:00:00|11210.36|11210.36|11210.36|11210.36|11210.36|11210.36|11210.36|11210.36|0
1649840560000|2022-04-13 09:02:40|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|0
1649840570000|2022-04-13 09:02:50|11213|11213|11213|11213|11213|11213|11213|11213|0
1649840650000|2022-04-13 09:04:10|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|0
1649840670000|2022-04-13 09:04:30|11202.42|11202.42|11202.42|11202.42|11202.42|11202.42|11202.42|11202.42|0
1649840700000|2022-04-13 09:05:00|11203.4|11203.4|11200.76|11200.76|11203.4|11203.4|11200.76|11200.76|0
1649840720000|2022-04-13 09:05:20|11198.11|11198.11|11195.47|11195.47|11198.11|11198.11|11192.82|11192.82|0
1649840850000|2022-04-13 09:07:30|11195.29|11195.29|11195.29|11195.29|11195.29|11195.29|11192.65|11192.65|0
1649840960000|2022-04-13 09:09:20|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|0
1649841030000|2022-04-13 09:10:30|11195.29|11195.29|11197.94|11197.94|11197.94|11197.94|11195.29|11195.29|0
1649841080000|2022-04-13 09:11:20|11200.59|11200.59|11203.23|11203.23|11203.23|11203.23|11200.59|11200.59|0
1649841300000|2022-04-13 09:15:00|11208.53|11208.53|11208.53|11208.53|11208.53|11208.53|11208.53|11208.53|0
1649841320000|2022-04-13 09:15:20|11205.88|11205.88|11203.23|11203.23|11205.88|11205.88|11203.23|11203.23|0
1649841390000|2022-04-13 09:16:30|11205.88|11205.88|11205.88|11205.88|11205.88|11205.88|11205.88|11205.88|0
1649841400000|2022-04-13 09:16:40|11203.23|11203.23|11203.23|11203.23|11203.23|11203.23|11203.23|11203.23|0
1649841460000|2022-04-13 09:17:40|11203.4|11203.4|11200.76|11200.76|11203.4|11203.4|11200.76|11200.76|0
1649841470000|2022-04-13 09:17:50|11203.4|11203.4|11208.7|11208.7|11208.7|11208.7|11203.4|11203.4|0
1649841550000|2022-04-13 09:19:10|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|0
1649841570000|2022-04-13 09:19:30|11203.4|11203.4|11203.4|11203.4|11203.4|11203.4|11203.4|11203.4|0
1649841620000|2022-04-13 09:20:20|11202.42|11202.42|11204.39|11204.39|11204.39|11204.39|11202.42|11202.42|0
1649841660000|2022-04-13 09:21:00|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|0
1649841710000|2022-04-13 09:21:50|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|0
1649842000000|2022-04-13 09:26:40|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|0
1649842050000|2022-04-13 09:27:30|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|0
1649842200000|2022-04-13 09:30:00|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|0
1649842210000|2022-04-13 09:30:10|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649842300000|2022-04-13 09:31:40|11191.16|11191.16|11191.16|11191.16|11191.16|11191.16|11191.16|11191.16|0
1649842390000|2022-04-13 09:33:10|11193.81|11193.81|11196.45|11196.45|11196.45|11196.45|11193.81|11193.81|0
1649842500000|2022-04-13 09:35:00|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649842570000|2022-04-13 09:36:10|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|11188.51|0
1649842620000|2022-04-13 09:37:00|11191.16|11191.16|11193.81|11193.81|11193.81|11193.81|11191.16|11191.16|0
1649842650000|2022-04-13 09:37:30|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|0
1649842700000|2022-04-13 09:38:20|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649842720000|2022-04-13 09:38:40|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|0
1649842750000|2022-04-13 09:39:10|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649842760000|2022-04-13 09:39:20|11191.16|11191.16|11193.81|11193.81|11193.81|11193.81|11191.16|11191.16|0
1649842770000|2022-04-13 09:39:30|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|0
1649842860000|2022-04-13 09:41:00|11203.4|11203.4|11206.05|11206.05|11206.05|11206.05|11203.4|11203.4|0
1649842870000|2022-04-13 09:41:10|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|0
1649842950000|2022-04-13 09:42:30|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|0
1649842970000|2022-04-13 09:42:50|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|0
1649842980000|2022-04-13 09:43:00|11203.4|11203.4|11203.4|11203.4|11203.4|11203.4|11203.4|11203.4|0
1649842990000|2022-04-13 09:43:10|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|0
1649843060000|2022-04-13 09:44:20|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|0
1649843100000|2022-04-13 09:45:00|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|0
1649843190000|2022-04-13 09:46:30|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|0
1649843270000|2022-04-13 09:47:50|11209.69|11209.69|11212.33|11212.33|11212.33|11212.33|11209.69|11209.69|0
1649843280000|2022-04-13 09:48:00|11209.69|11209.69|11207.04|11207.04|11209.69|11209.69|11207.04|11207.04|0
1649843370000|2022-04-13 09:49:30|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|0
1649843410000|2022-04-13 09:50:10|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|11201.75|0
1649843430000|2022-04-13 09:50:30|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|11196.45|0
1649843440000|2022-04-13 09:50:40|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|0
1649843600000|2022-04-13 09:53:20|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|0
1649843710000|2022-04-13 09:55:10|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|11195.47|0
1649843740000|2022-04-13 09:55:40|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1649843750000|2022-04-13 09:55:50|11190.17|11190.17|11187.53|11187.53|11190.17|11190.17|11187.53|11187.53|0
1649843800000|2022-04-13 09:56:40|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|0
1649843980000|2022-04-13 09:59:40|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1649844000000|2022-04-13 10:00:00|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|0
1649844040000|2022-04-13 10:00:40|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1649844050000|2022-04-13 10:00:50|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|11193.81|0
1649844060000|2022-04-13 10:01:00|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|0
1649844180000|2022-04-13 10:03:00|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|0
1649844290000|2022-04-13 10:04:50|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|11194.8|0
1649844330000|2022-04-13 10:05:30|11197.44|11197.44|11200.09|11200.09|11200.09|11200.09|11197.44|11197.44|0
1649844360000|2022-04-13 10:06:00|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|0
1649844370000|2022-04-13 10:06:10|11195.47|11195.47|11198.11|11198.11|11198.11|11198.11|11195.47|11195.47|0
1649844510000|2022-04-13 10:08:30|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|11200.76|0
1649844520000|2022-04-13 10:08:40|11206.05|11206.05|11208.7|11208.7|11208.7|11208.7|11206.05|11206.05|0
1649844630000|2022-04-13 10:10:30|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1649844750000|2022-04-13 10:12:30|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1649844890000|2022-04-13 10:14:50|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|0
1649844910000|2022-04-13 10:15:10|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1649844960000|2022-04-13 10:16:00|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1649845040000|2022-04-13 10:17:20|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1649845180000|2022-04-13 10:19:40|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|0
1649845190000|2022-04-13 10:19:50|11206.05|11206.05|11208.7|11208.7|11208.7|11208.7|11206.05|11206.05|0
1649845220000|2022-04-13 10:20:20|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1649845230000|2022-04-13 10:20:30|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1649845260000|2022-04-13 10:21:00|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|0
1649845360000|2022-04-13 10:22:40|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1649845470000|2022-04-13 10:24:30|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1649845490000|2022-04-13 10:24:50|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1649845660000|2022-04-13 10:27:40|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|0
1649845670000|2022-04-13 10:27:50|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|0
1649845680000|2022-04-13 10:28:00|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|0
1649845800000|2022-04-13 10:30:00|11222.25|11222.25|11219.6|11219.6|11222.25|11222.25|11219.6|11219.6|0
1649845950000|2022-04-13 10:32:30|11216.96|11216.96|11216.96|11216.96|11216.96|11216.96|11216.96|11216.96|0
1649845970000|2022-04-13 10:32:50|11214.31|11214.31|11214.31|11214.31|11214.31|11214.31|11214.31|11214.31|0
1649846030000|2022-04-13 10:33:50|11211.66|11211.66|11209.02|11209.02|11211.66|11211.66|11209.02|11209.02|0
1649846040000|2022-04-13 10:34:00|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|0
1649846070000|2022-04-13 10:34:30|11202.42|11202.42|11203.4|11203.4|11203.4|11203.4|11202.42|11202.42|0
1649846110000|2022-04-13 10:35:10|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|11206.05|0
1649846170000|2022-04-13 10:36:10|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|0
1649846210000|2022-04-13 10:36:50|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|0
1649846230000|2022-04-13 10:37:10|11212.33|11212.33|11214.98|11214.98|11214.98|11214.98|11212.33|11212.33|0
1649846250000|2022-04-13 10:37:30|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|0
1649846300000|2022-04-13 10:38:20|11214.98|11214.98|11214.98|11214.98|11214.98|11214.98|11214.98|11214.98|0
1649846350000|2022-04-13 10:39:10|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|0
1649846500000|2022-04-13 10:41:40|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|0
1649846510000|2022-04-13 10:41:50|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|0
1649846520000|2022-04-13 10:42:00|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|0
1649846620000|2022-04-13 10:43:40|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|0
1649846670000|2022-04-13 10:44:30|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|0
1649846710000|2022-04-13 10:45:10|11222.92|11222.92|11220.27|11220.27|11222.92|11222.92|11220.27|11220.27|0
1649846750000|2022-04-13 10:45:50|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|0
1649846850000|2022-04-13 10:47:30|11219.6|11219.6|11219.6|11219.6|11219.6|11219.6|11219.6|11219.6|0
1649846940000|2022-04-13 10:49:00|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|0
1649847160000|2022-04-13 10:52:40|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|0
1649847410000|2022-04-13 10:56:50|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|0
1649847440000|2022-04-13 10:57:20|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|0
1649847450000|2022-04-13 10:57:30|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1649847510000|2022-04-13 10:58:30|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1649847520000|2022-04-13 10:58:40|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|0
1649847580000|2022-04-13 10:59:40|11206.38|11206.38|11206.72|11206.72|11206.72|11206.72|11206.38|11206.38|0
1649847600000|2022-04-13 11:00:00|11201.43|11201.43|11196.14|11196.14|11201.43|11201.43|11196.14|11196.14|0
1649847630000|2022-04-13 11:00:30|11198.78|11198.78|11198.78|11198.78|11198.78|11198.78|11198.78|11198.78|0
1649847650000|2022-04-13 11:00:50|11199.12|11199.12|11198.95|11198.95|11199.12|11199.12|11198.95|11198.95|0
1649847740000|2022-04-13 11:02:20|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|0
1649847760000|2022-04-13 11:02:40|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|0
1649847820000|2022-04-13 11:03:40|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|0
1649847860000|2022-04-13 11:04:20|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|0
1649847880000|2022-04-13 11:04:40|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|0
1649847960000|2022-04-13 11:06:00|11193.66|11193.66|11201.6|11201.6|11201.6|11201.6|11193.66|11193.66|0
1649847990000|2022-04-13 11:06:30|11204.25|11204.25|11206.89|11206.89|11206.89|11206.89|11204.25|11204.25|0
1649848080000|2022-04-13 11:08:00|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|0
1649848100000|2022-04-13 11:08:20|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|0
1649848180000|2022-04-13 11:09:40|11212.36|11212.36|11209.71|11209.71|11212.36|11212.36|11209.71|11209.71|0
1649848190000|2022-04-13 11:09:50|11207.06|11207.06|11209.71|11209.71|11209.71|11209.71|11207.06|11207.06|0
1649848240000|2022-04-13 11:10:40|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|0
1649848270000|2022-04-13 11:11:10|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|0
1649848370000|2022-04-13 11:12:50|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|0
1649848500000|2022-04-13 11:15:00|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|0
1649848560000|2022-04-13 11:16:00|11195.32|11195.32|11194.33|11194.33|11195.32|11195.32|11194.33|11194.33|0
1649848570000|2022-04-13 11:16:10|11195.32|11195.32|11195.32|11195.32|11195.32|11195.32|11195.32|11195.32|0
1649848630000|2022-04-13 11:17:10|11192.67|11192.67|11192.67|11192.67|11192.67|11192.67|11192.67|11192.67|0
1649848670000|2022-04-13 11:17:50|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|11190.03|0
1649848710000|2022-04-13 11:18:30|11187.38|11187.38|11188.37|11188.37|11188.37|11188.37|11187.38|11187.38|0
1649848760000|2022-04-13 11:19:20|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|11191.01|0
1649848900000|2022-04-13 11:21:40|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|11193.66|0
1649848920000|2022-04-13 11:22:00|11196.31|11196.31|11197.3|11197.3|11197.3|11197.3|11196.31|11196.31|0
1649848930000|2022-04-13 11:22:10|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|0
1649848980000|2022-04-13 11:23:00|11200.93|11200.93|11200.93|11200.93|11200.93|11200.93|11200.93|11200.93|0
1649849070000|2022-04-13 11:24:30|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|0
1649849100000|2022-04-13 11:25:00|11200.93|11200.93|11200.93|11200.93|11200.93|11200.93|11200.93|11200.93|0
1649849160000|2022-04-13 11:26:00|11203.58|11203.58|11203.58|11203.58|11203.58|11203.58|11203.58|11203.58|0
1649849280000|2022-04-13 11:28:00|11206.22|11206.22|11206.22|11206.22|11206.22|11206.22|11206.22|11206.22|0
1649849340000|2022-04-13 11:29:00|11203.58|11203.58|11200.93|11200.93|11203.58|11203.58|11200.93|11200.93|0
1649849380000|2022-04-13 11:29:40|11198.28|11198.28|11200.93|11200.93|11200.93|11200.93|11198.28|11198.28|0
1649849410000|2022-04-13 11:30:10|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|0
1649849440000|2022-04-13 11:30:40|11195.64|11195.64|11195.64|11195.64|11195.64|11195.64|11195.64|11195.64|0
1649849500000|2022-04-13 11:31:40|11192.99|11192.99|11192.99|11192.99|11192.99|11192.99|11192.99|11192.99|0
1649849530000|2022-04-13 11:32:10|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|0
1649849570000|2022-04-13 11:32:50|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|0
1649849640000|2022-04-13 11:34:00|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|0
1649849660000|2022-04-13 11:34:20|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|0
1649849750000|2022-04-13 11:35:50|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|0
1649849910000|2022-04-13 11:38:30|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|0
1649849950000|2022-04-13 11:39:10|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|0
1649849990000|2022-04-13 11:39:50|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|11189.36|0
1649850060000|2022-04-13 11:41:00|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|0
1649850240000|2022-04-13 11:44:00|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|0
1649850280000|2022-04-13 11:44:40|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|0
1649850340000|2022-04-13 11:45:40|11184.06|11184.06|11186.71|11186.71|11186.71|11186.71|11184.06|11184.06|0
1649850360000|2022-04-13 11:46:00|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|0
1649850370000|2022-04-13 11:46:10|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|11181.42|0
1649850390000|2022-04-13 11:46:30|11180.43|11180.43|11179.44|11179.44|11180.43|11180.43|11179.44|11179.44|0
1649850400000|2022-04-13 11:46:40|11178.45|11178.45|11175.81|11175.81|11178.45|11178.45|11175.81|11175.81|0
1649850640000|2022-04-13 11:50:40|11173.16|11173.16|11174.15|11174.15|11174.15|11174.15|11173.16|11173.16|0
1649850810000|2022-04-13 11:53:30|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|0
1649850960000|2022-04-13 11:56:00|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|0
1649851300000|2022-04-13 12:01:40|11175.14|11175.14|11175.14|11175.14|11175.14|11175.14|11175.14|11175.14|0
1649851460000|2022-04-13 12:04:20|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|0
1649851520000|2022-04-13 12:05:20|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|0
1649851540000|2022-04-13 12:05:40|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|0
1649851600000|2022-04-13 12:06:40|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|0
1649851780000|2022-04-13 12:09:40|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1649851850000|2022-04-13 12:10:50|11168.18|11168.18|11168.18|11168.18|11168.18|11168.18|11168.18|11168.18|0
1649851870000|2022-04-13 12:11:10|11167.2|11167.2|11164.55|11164.55|11167.2|11167.2|11164.55|11164.55|0
1649851900000|2022-04-13 12:11:40|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|0
1649852050000|2022-04-13 12:14:10|11169.84|11169.84|11172.49|11172.49|11172.49|11172.49|11169.84|11169.84|0
1649852170000|2022-04-13 12:16:10|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|0
1649852190000|2022-04-13 12:16:30|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|0
1649852230000|2022-04-13 12:17:10|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|0
1649852240000|2022-04-13 12:17:20|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|0
1649852300000|2022-04-13 12:18:20|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|11166.21|0
1649852420000|2022-04-13 12:20:20|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|0
1649852440000|2022-04-13 12:20:40|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|0
1649852490000|2022-04-13 12:21:30|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|0
1649852530000|2022-04-13 12:22:10|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|0
1649852540000|2022-04-13 12:22:20|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|11168.85|0
1649852570000|2022-04-13 12:22:50|11166.88|11166.88|11165.89|11165.89|11166.88|11166.88|11165.89|11165.89|0
1649852580000|2022-04-13 12:23:00|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|0
1649852750000|2022-04-13 12:25:50|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|11164.23|0
1649852780000|2022-04-13 12:26:20|11161.59|11161.59|11161.59|11161.59|11161.59|11161.59|11161.59|11161.59|0
1649852900000|2022-04-13 12:28:20|11156.29|11156.29|11158.94|11158.94|11158.94|11158.94|11156.29|11156.29|0
1649852910000|2022-04-13 12:28:30|11161.59|11161.59|11158.94|11158.94|11161.59|11161.59|11158.94|11158.94|0
1649853000000|2022-04-13 12:30:00|11156.29|11156.29|11153.65|11153.65|11156.29|11156.29|11153.65|11153.65|0
1649853030000|2022-04-13 12:30:30|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|0
1649853110000|2022-04-13 12:31:50|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|0
1649853130000|2022-04-13 12:32:10|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|0
1649853180000|2022-04-13 12:33:00|11153.65|11153.65|11151|11151|11153.65|11153.65|11151|11151|0
1649853240000|2022-04-13 12:34:00|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|0
1649853300000|2022-04-13 12:35:00|11151|11151|11151|11151|11151|11151|11151|11151|0
1649853360000|2022-04-13 12:36:00|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|0
1649853430000|2022-04-13 12:37:10|11151|11151|11148.35|11148.35|11151|11151|11148.35|11148.35|0
1649853460000|2022-04-13 12:37:40|11151|11151|11151|11151|11151|11151|11151|11151|0
1649853660000|2022-04-13 12:41:00|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|0
1649853690000|2022-04-13 12:41:30|11152.66|11152.66|11148.03|11148.03|11152.66|11152.66|11148.03|11148.03|0
1649853770000|2022-04-13 12:42:50|11147.05|11147.05|11149.69|11149.69|11149.69|11149.69|11147.05|11147.05|0
1649853780000|2022-04-13 12:43:00|11147.05|11147.05|11147.05|11147.05|11147.05|11147.05|11147.05|11147.05|0
1649853920000|2022-04-13 12:45:20|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|0
1649854100000|2022-04-13 12:48:20|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|0
1649854110000|2022-04-13 12:48:30|11143.73|11143.73|11151.67|11151.67|11151.67|11151.67|11143.73|11143.73|0
1649854180000|2022-04-13 12:49:40|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|0
1649854220000|2022-04-13 12:50:20|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|0
1649854230000|2022-04-13 12:50:30|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|0
1649854360000|2022-04-13 12:52:40|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|0
1649854420000|2022-04-13 12:53:40|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|0
1649854430000|2022-04-13 12:53:50|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|0
1649854460000|2022-04-13 12:54:20|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|0
1649854500000|2022-04-13 12:55:00|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|0
1649854520000|2022-04-13 12:55:20|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|0
1649854800000|2022-04-13 13:00:00|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|0
1649854910000|2022-04-13 13:01:50|11151.84|11151.84|11151.84|11151.84|11151.84|11151.84|11151.84|11151.84|0
1649855140000|2022-04-13 13:05:40|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|0
1649855150000|2022-04-13 13:05:50|11154.66|11154.66|11154.49|11154.49|11154.66|11154.66|11154.49|11154.49|0
1649855210000|2022-04-13 13:06:50|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|0
1649855280000|2022-04-13 13:08:00|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|11154.49|0
1649855340000|2022-04-13 13:09:00|11153.5|11153.5|11153.5|11153.5|11153.5|11153.5|11153.5|11153.5|0
1649855390000|2022-04-13 13:09:50|11156.15|11156.15|11158.79|11158.79|11158.79|11158.79|11156.15|11156.15|0
1649855440000|2022-04-13 13:10:40|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|0
1649855490000|2022-04-13 13:11:30|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|0
1649855590000|2022-04-13 13:13:10|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|0
1649855740000|2022-04-13 13:15:40|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|0
1649855780000|2022-04-13 13:16:20|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|11160.77|0
1649855790000|2022-04-13 13:16:30|11158.12|11158.12|11158.12|11158.12|11158.12|11158.12|11158.12|11158.12|0
1649855850000|2022-04-13 13:17:30|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|0
1649855940000|2022-04-13 13:19:00|11156.46|11156.46|11155.48|11155.48|11156.46|11156.46|11155.48|11155.48|0
1649856150000|2022-04-13 13:22:30|11158.12|11158.12|11160.77|11160.77|11163.41|11163.41|11158.12|11158.12|0
1649856230000|2022-04-13 13:23:50|11158.12|11158.12|11158.12|11158.12|11158.12|11158.12|11158.12|11158.12|0
1649856240000|2022-04-13 13:24:00|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|0
1649856260000|2022-04-13 13:24:20|11155.3|11155.3|11155.3|11155.3|11155.3|11155.3|11155.3|11155.3|0
1649856270000|2022-04-13 13:24:30|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|0
1649856360000|2022-04-13 13:26:00|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|11153.65|0
1649856370000|2022-04-13 13:26:10|11151|11151|11151|11151|11151|11151|11151|11151|0
1649856460000|2022-04-13 13:27:40|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|0
1649856470000|2022-04-13 13:27:50|11145.71|11145.71|11145.71|11145.71|11145.71|11145.71|11145.71|11145.71|0
1649856500000|2022-04-13 13:28:20|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|0
1649856510000|2022-04-13 13:28:30|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|0
1649856520000|2022-04-13 13:28:40|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|0
1649856550000|2022-04-13 13:29:10|11135.79|11135.79|11135.79|11135.79|11135.79|11135.79|11135.79|11135.79|0
1649856570000|2022-04-13 13:29:30|11133.14|11133.14|11133.14|11133.14|11133.14|11133.14|11133.14|11133.14|0
1649856600000|2022-04-13 13:30:00|11135.79|11135.79|11135.79|11135.79|11135.79|11135.79|11135.79|11135.79|0
1649856620000|2022-04-13 13:30:20|11130.5|11130.5|11130.5|11130.5|11130.5|11130.5|11130.5|11130.5|0
1649856630000|2022-04-13 13:30:30|11129.51|11129.51|11129.51|11129.51|11129.51|11129.51|11129.51|11129.51|0
1649856640000|2022-04-13 13:30:40|11129.34|11129.34|11126.69|11126.69|11129.34|11129.34|11126.69|11126.69|0
1649856650000|2022-04-13 13:30:50|11129.34|11129.34|11126.69|11126.69|11129.34|11129.34|11126.69|11126.69|0
1649856660000|2022-04-13 13:31:00|11124.05|11124.05|11126.69|11126.69|11129.34|11129.34|11124.05|11124.05|0
1649856670000|2022-04-13 13:31:10|11129.34|11129.34|11129.34|11129.34|11129.34|11129.34|11129.34|11129.34|0
1649856680000|2022-04-13 13:31:20|11131.98|11131.98|11131.98|11131.98|11131.98|11131.98|11129.34|11129.34|0
1649856710000|2022-04-13 13:31:50|11134.63|11134.63|11131.98|11131.98|11134.63|11134.63|11131.98|11131.98|0
1649856730000|2022-04-13 13:32:10|11134.63|11134.63|11134.63|11134.63|11134.63|11134.63|11134.63|11134.63|0
1649856740000|2022-04-13 13:32:20|11131.98|11131.98|11134.63|11134.63|11134.63|11134.63|11131.98|11131.98|0
1649856750000|2022-04-13 13:32:30|11137.28|11137.28|11134.63|11134.63|11137.28|11137.28|11134.63|11134.63|0
1649856780000|2022-04-13 13:33:00|11131.98|11131.98|11131.98|11131.98|11131.98|11131.98|11131.98|11131.98|0
1649856800000|2022-04-13 13:33:20|11129.34|11129.34|11129.34|11129.34|11129.34|11129.34|11129.34|11129.34|0
1649856830000|2022-04-13 13:33:50|11126.69|11126.69|11126.69|11126.69|11126.69|11126.69|11126.69|11126.69|0
1649856850000|2022-04-13 13:34:10|11129.34|11129.34|11139.92|11139.92|11139.92|11139.92|11129.34|11129.34|0
1649856860000|2022-04-13 13:34:20|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|0
1649856880000|2022-04-13 13:34:40|11139.92|11139.92|11142.57|11142.57|11142.57|11142.57|11139.92|11139.92|0
1649856890000|2022-04-13 13:34:50|11139.92|11139.92|11137.28|11137.28|11139.92|11139.92|11137.28|11137.28|0
1649856900000|2022-04-13 13:35:00|11139.92|11139.92|11136.96|11136.96|11139.92|11139.92|11136.96|11136.96|0
1649856920000|2022-04-13 13:35:20|11131.67|11131.67|11124.4|11124.4|11131.67|11131.67|11124.4|11124.4|0
1649856930000|2022-04-13 13:35:30|11121.75|11121.75|11124.4|11124.4|11124.4|11124.4|11121.75|11121.75|0
1649856990000|2022-04-13 13:36:30|11127.04|11127.04|11129.02|11129.02|11129.02|11129.02|11127.04|11127.04|0
1649857000000|2022-04-13 13:36:40|11131.67|11131.67|11131.67|11131.67|11131.67|11131.67|11131.67|11131.67|0
1649857010000|2022-04-13 13:36:50|11134.31|11134.31|11134.31|11134.31|11136.96|11136.96|11134.31|11134.31|0
1649857030000|2022-04-13 13:37:10|11132.34|11132.34|11133.32|11133.32|11133.32|11133.32|11132.34|11132.34|0
1649857040000|2022-04-13 13:37:20|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|0
1649857050000|2022-04-13 13:37:30|11133.32|11133.32|11135.97|11135.97|11135.97|11135.97|11133.32|11133.32|0
1649857060000|2022-04-13 13:37:40|11138.62|11138.62|11138.45|11138.45|11138.62|11138.62|11138.45|11138.45|0
1649857070000|2022-04-13 13:37:50|11137.46|11137.46|11136.47|11136.47|11137.46|11137.46|11136.47|11136.47|0
1649857130000|2022-04-13 13:38:50|11133.82|11133.82|11133.82|11133.82|11133.82|11133.82|11133.82|11133.82|0
1649857170000|2022-04-13 13:39:30|11134.81|11134.81|11132.16|11132.16|11134.81|11134.81|11132.16|11132.16|0
1649857190000|2022-04-13 13:39:50|11134.81|11134.81|11145.4|11145.4|11145.4|11145.4|11134.81|11134.81|0
1649857200000|2022-04-13 13:40:00|11146.39|11146.39|11147.37|11147.37|11147.37|11147.37|11146.39|11146.39|0
1649857210000|2022-04-13 13:40:10|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|0
1649857240000|2022-04-13 13:40:40|11142.08|11142.08|11142.08|11142.08|11142.08|11142.08|11142.08|11142.08|0
1649857260000|2022-04-13 13:41:00|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|0
1649857270000|2022-04-13 13:41:10|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|0
1649857280000|2022-04-13 13:41:20|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|0
1649857310000|2022-04-13 13:41:50|11152.67|11152.67|11152.67|11152.67|11152.67|11152.67|11152.67|11152.67|0
1649857330000|2022-04-13 13:42:10|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|0
1649857360000|2022-04-13 13:42:40|11144.73|11144.73|11143.74|11143.74|11144.73|11144.73|11143.74|11143.74|0
1649857370000|2022-04-13 13:42:50|11138.45|11138.45|11138.45|11138.45|11138.45|11138.45|11138.45|11138.45|0
1649857440000|2022-04-13 13:44:00|11135.8|11135.8|11135.8|11135.8|11135.8|11135.8|11135.8|11135.8|0
1649857470000|2022-04-13 13:44:30|11133.15|11133.15|11135.8|11135.8|11135.8|11135.8|11133.15|11133.15|0
1649857480000|2022-04-13 13:44:40|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|0
1649857530000|2022-04-13 13:45:30|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|0
1649857570000|2022-04-13 13:46:10|11125.88|11125.88|11125.88|11125.88|11125.88|11125.88|11125.88|11125.88|0
1649857590000|2022-04-13 13:46:30|11123.24|11123.24|11123.24|11123.24|11123.24|11123.24|11123.24|11123.24|0
1649857600000|2022-04-13 13:46:40|11120.59|11120.59|11123.24|11123.24|11123.24|11123.24|11120.59|11120.59|0
1649857620000|2022-04-13 13:47:00|11125.88|11125.88|11125.88|11125.88|11125.88|11125.88|11123.24|11123.24|0
1649857640000|2022-04-13 13:47:20|11131.18|11131.18|11131.18|11131.18|11131.18|11131.18|11131.18|11131.18|0
1649857660000|2022-04-13 13:47:40|11128.53|11128.53|11128.53|11128.53|11128.53|11128.53|11128.53|11128.53|0
1649857700000|2022-04-13 13:48:20|11131.18|11131.18|11133.82|11133.82|11133.82|11133.82|11131.18|11131.18|0
1649857710000|2022-04-13 13:48:30|11131.18|11131.18|11128.53|11128.53|11131.18|11131.18|11128.53|11128.53|0
1649857740000|2022-04-13 13:49:00|11123.24|11123.24|11120.59|11120.59|11123.24|11123.24|11120.59|11120.59|0
1649857750000|2022-04-13 13:49:10|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|0
1649857770000|2022-04-13 13:49:30|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|0
1649857800000|2022-04-13 13:50:00|11126.06|11126.06|11126.06|11126.06|11126.06|11126.06|11126.06|11126.06|0
1649857820000|2022-04-13 13:50:20|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|0
1649857830000|2022-04-13 13:50:30|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|0
1649857840000|2022-04-13 13:50:40|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|0
1649857880000|2022-04-13 13:51:20|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|0
1649857910000|2022-04-13 13:51:50|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|0
1649857950000|2022-04-13 13:52:30|11136.64|11136.64|11136.64|11136.64|11136.64|11136.64|11136.64|11136.64|0
1649858020000|2022-04-13 13:53:40|11139.61|11139.61|11139.61|11139.61|11139.61|11139.61|11139.61|11139.61|0
1649858060000|2022-04-13 13:54:20|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|0
1649858170000|2022-04-13 13:56:10|11134.31|11134.31|11134.31|11134.31|11134.31|11134.31|11134.31|11134.31|0
1649858190000|2022-04-13 13:56:30|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|0
1649858250000|2022-04-13 13:57:30|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|0
1649858270000|2022-04-13 13:57:50|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|0
1649858310000|2022-04-13 13:58:30|11129.69|11129.69|11129.69|11129.69|11129.69|11129.69|11129.69|11129.69|0
1649858320000|2022-04-13 13:58:40|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|0
1649858340000|2022-04-13 13:59:00|11129.69|11129.69|11129.69|11129.69|11129.69|11129.69|11129.69|11129.69|0
1649858350000|2022-04-13 13:59:10|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|0
1649858360000|2022-04-13 13:59:20|11126.06|11126.06|11125.07|11125.07|11126.06|11126.06|11125.07|11125.07|0
1649858400000|2022-04-13 14:00:00|11127.71|11127.71|11130.36|11130.36|11130.36|11130.36|11127.71|11127.71|0
1649858410000|2022-04-13 14:00:10|11130.19|11130.19|11132.83|11132.83|11132.83|11132.83|11130.19|11130.19|0
1649858440000|2022-04-13 14:00:40|11135.8|11135.8|11133.15|11133.15|11135.8|11135.8|11133.15|11133.15|0
1649858460000|2022-04-13 14:01:00|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|0
1649858500000|2022-04-13 14:01:40|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|0
1649858510000|2022-04-13 14:01:50|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|0
1649858520000|2022-04-13 14:02:00|11133.15|11133.15|11133.15|11133.15|11133.15|11133.15|11133.15|11133.15|0
1649858540000|2022-04-13 14:02:20|11130.51|11130.51|11135.8|11135.8|11135.8|11135.8|11130.51|11130.51|0
1649858560000|2022-04-13 14:02:40|11138.45|11138.45|11138.45|11138.45|11138.45|11138.45|11138.45|11138.45|0
1649858620000|2022-04-13 14:03:40|11136.47|11136.47|11136.47|11136.47|11136.47|11136.47|11136.47|11136.47|0
1649858630000|2022-04-13 14:03:50|11133.82|11133.82|11133.82|11133.82|11133.82|11133.82|11133.82|11133.82|0
1649858640000|2022-04-13 14:04:00|11136.47|11136.47|11141.76|11141.76|11141.76|11141.76|11136.47|11136.47|0
1649858660000|2022-04-13 14:04:20|11140.77|11140.77|11138.13|11138.13|11140.77|11140.77|11138.13|11138.13|0
1649858700000|2022-04-13 14:05:00|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|0
1649858710000|2022-04-13 14:05:10|11143.42|11143.42|11143.42|11143.42|11143.42|11143.42|11143.42|11143.42|0
1649858720000|2022-04-13 14:05:20|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|0
1649858730000|2022-04-13 14:05:30|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|0
1649858740000|2022-04-13 14:05:40|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|0
1649858820000|2022-04-13 14:07:00|11145.08|11145.08|11139.79|11139.79|11145.08|11145.08|11139.79|11139.79|0
1649858830000|2022-04-13 14:07:10|11137.14|11137.14|11134.49|11134.49|11137.14|11137.14|11134.49|11134.49|0
1649858840000|2022-04-13 14:07:20|11133.5|11133.5|11132.52|11132.52|11133.5|11133.5|11132.52|11132.52|0
1649858860000|2022-04-13 14:07:40|11135.16|11135.16|11135.16|11135.16|11135.16|11135.16|11135.16|11135.16|0
1649858880000|2022-04-13 14:08:00|11134.17|11134.17|11126.91|11126.91|11134.17|11134.17|11126.91|11126.91|0
1649858930000|2022-04-13 14:08:50|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|0
1649858960000|2022-04-13 14:09:20|11132.2|11132.2|11132.2|11132.2|11134.84|11134.84|11132.2|11132.2|0
1649859000000|2022-04-13 14:10:00|11134.84|11134.84|11137.49|11137.49|11137.49|11137.49|11134.84|11134.84|0
1649859030000|2022-04-13 14:10:30|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|0
1649859110000|2022-04-13 14:11:50|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|0
1649859120000|2022-04-13 14:12:00|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|0
1649859130000|2022-04-13 14:12:10|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|0
1649859190000|2022-04-13 14:13:10|11136|11136|11133.36|11133.36|11136|11136|11133.36|11133.36|0
1649859250000|2022-04-13 14:14:10|11136.99|11136.99|11143.27|11143.27|11143.27|11143.27|11136.99|11136.99|0
1649859290000|2022-04-13 14:14:50|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|0
1649859300000|2022-04-13 14:15:00|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|0
1649859330000|2022-04-13 14:15:30|11138.65|11138.65|11135.02|11135.02|11138.65|11138.65|11135.02|11135.02|0
1649859340000|2022-04-13 14:15:40|11137.66|11137.66|11140.31|11140.31|11140.31|11140.31|11137.66|11137.66|0
1649859370000|2022-04-13 14:16:10|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|0
1649859390000|2022-04-13 14:16:30|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|0
1649859410000|2022-04-13 14:16:50|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|0
1649859420000|2022-04-13 14:17:00|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11134.03|11134.03|0
1649859490000|2022-04-13 14:18:10|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|0
1649859520000|2022-04-13 14:18:40|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|0
1649859550000|2022-04-13 14:19:10|11130.71|11130.71|11136|11136|11136|11136|11130.71|11130.71|0
1649859560000|2022-04-13 14:19:20|11133.36|11133.36|11136|11136|11136|11136|11133.36|11133.36|0
1649859600000|2022-04-13 14:20:00|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|0
1649859620000|2022-04-13 14:20:20|11136|11136|11136|11136|11136|11136|11136|11136|0
1649859730000|2022-04-13 14:22:10|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|11138.65|0
1649859760000|2022-04-13 14:22:40|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|0
1649859770000|2022-04-13 14:22:50|11136.99|11136.99|11136.99|11136.99|11136.99|11136.99|11136.99|11136.99|0
1649859790000|2022-04-13 14:23:10|11139.64|11139.64|11142.29|11142.29|11142.29|11142.29|11139.64|11139.64|0
1649859840000|2022-04-13 14:24:00|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|11139.64|0
1649859860000|2022-04-13 14:24:20|11136.99|11136.99|11136.99|11136.99|11136.99|11136.99|11136.99|11136.99|0
1649859940000|2022-04-13 14:25:40|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|0
1649859970000|2022-04-13 14:26:10|11135.33|11135.33|11134.35|11134.35|11135.33|11135.33|11134.35|11134.35|0
1649860030000|2022-04-13 14:27:10|11139.64|11139.64|11144.93|11144.93|11144.93|11144.93|11139.64|11139.64|0
1649860040000|2022-04-13 14:27:20|11147.58|11147.58|11147.58|11147.58|11147.58|11147.58|11147.58|11147.58|0
1649860050000|2022-04-13 14:27:30|11150.22|11150.22|11150.22|11150.22|11150.22|11150.22|11147.58|11147.58|0
1649860070000|2022-04-13 14:27:50|11152.87|11152.87|11155.52|11155.52|11155.52|11155.52|11152.87|11152.87|0
1649860090000|2022-04-13 14:28:10|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|0
1649860100000|2022-04-13 14:28:20|11150.22|11150.22|11152.87|11152.87|11152.87|11152.87|11150.22|11150.22|0
1649860120000|2022-04-13 14:28:40|11150.22|11150.22|11150.22|11150.22|11150.22|11150.22|11150.22|11150.22|0
1649860130000|2022-04-13 14:28:50|11152.87|11152.87|11155.52|11155.52|11155.52|11155.52|11152.87|11152.87|0
1649860140000|2022-04-13 14:29:00|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|0
1649860150000|2022-04-13 14:29:10|11159.15|11159.15|11159.15|11159.15|11161.8|11161.8|11159.15|11159.15|0
1649860160000|2022-04-13 14:29:20|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|0
1649860170000|2022-04-13 14:29:30|11159.15|11159.15|11161.8|11161.8|11161.8|11161.8|11159.15|11159.15|0
1649860190000|2022-04-13 14:29:50|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|0
1649860220000|2022-04-13 14:30:20|11164.44|11164.44|11164.44|11164.44|11164.44|11164.44|11164.44|11164.44|0
1649860240000|2022-04-13 14:30:40|11161.8|11161.8|11164.44|11164.44|11164.44|11164.44|11161.8|11161.8|0
1649860250000|2022-04-13 14:30:50|11163.46|11163.46|11162.47|11162.47|11163.46|11163.46|11162.47|11162.47|0
1649860370000|2022-04-13 14:32:50|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|0
1649860490000|2022-04-13 14:34:50|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|0
1649860540000|2022-04-13 14:35:40|11154.53|11154.53|11154.53|11154.53|11154.53|11154.53|11154.53|11154.53|0
1649860570000|2022-04-13 14:36:10|11152.55|11152.55|11152.55|11152.55|11152.55|11152.55|11152.55|11152.55|0
1649860630000|2022-04-13 14:37:10|11155.2|11155.2|11152.55|11152.55|11155.2|11155.2|11152.55|11152.55|0
1649860650000|2022-04-13 14:37:30|11155.2|11155.2|11157.85|11157.85|11157.85|11157.85|11155.2|11155.2|0
1649860670000|2022-04-13 14:37:50|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|0
1649860680000|2022-04-13 14:38:00|11160.81|11160.81|11160.81|11160.81|11160.81|11160.81|11160.81|11160.81|0
1649860690000|2022-04-13 14:38:10|11158.16|11158.16|11157.18|11157.18|11161.13|11161.13|11157.18|11157.18|0
1649860700000|2022-04-13 14:38:20|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|0
1649860710000|2022-04-13 14:38:30|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|0
1649860760000|2022-04-13 14:39:20|11154.53|11154.53|11154.53|11154.53|11154.53|11154.53|11154.53|11154.53|0
1649860770000|2022-04-13 14:39:30|11151.88|11151.88|11151.88|11151.88|11151.88|11151.88|11151.88|11151.88|0
1649860780000|2022-04-13 14:39:40|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|0
1649860920000|2022-04-13 14:42:00|11154.85|11154.85|11154.85|11154.85|11154.85|11154.85|11154.85|11154.85|0
1649860930000|2022-04-13 14:42:10|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|11152.87|0
1649860950000|2022-04-13 14:42:30|11155.52|11155.52|11152.87|11152.87|11158.16|11158.16|11152.87|11152.87|0
1649861050000|2022-04-13 14:44:10|11144.93|11144.93|11139.64|11139.64|11144.93|11144.93|11139.64|11139.64|0
1649861060000|2022-04-13 14:44:20|11142.29|11142.29|11139.64|11139.64|11142.29|11142.29|11139.64|11139.64|0
1649861070000|2022-04-13 14:44:30|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|0
1649861100000|2022-04-13 14:45:00|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|0
1649861140000|2022-04-13 14:45:40|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|0
1649861190000|2022-04-13 14:46:30|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|0
1649861220000|2022-04-13 14:47:00|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|0
1649861260000|2022-04-13 14:47:40|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|0
1649861280000|2022-04-13 14:48:00|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|0
1649861440000|2022-04-13 14:50:40|11139.64|11139.64|11142.29|11142.29|11142.29|11142.29|11139.64|11139.64|0
1649861450000|2022-04-13 14:50:50|11144.93|11144.93|11142.46|11142.46|11145.1|11145.1|11142.46|11142.46|0
1649861560000|2022-04-13 14:52:40|11145.1|11145.1|11145.1|11145.1|11145.1|11145.1|11145.1|11145.1|0
1649861580000|2022-04-13 14:53:00|11144.12|11144.12|11145.1|11145.1|11145.1|11145.1|11144.12|11144.12|0
1649861650000|2022-04-13 14:54:10|11145.27|11145.27|11145.27|11145.27|11145.27|11145.27|11145.27|11145.27|0
1649861670000|2022-04-13 14:54:30|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|0
1649861770000|2022-04-13 14:56:10|11145.27|11145.27|11145.27|11145.27|11145.27|11145.27|11145.27|11145.27|0
1649861780000|2022-04-13 14:56:20|11142.63|11142.63|11139.98|11139.98|11142.63|11142.63|11139.98|11139.98|0
1649861840000|2022-04-13 14:57:20|11142.63|11142.63|11142.63|11142.63|11142.63|11142.63|11142.63|11142.63|0
1649861850000|2022-04-13 14:57:30|11139.98|11139.98|11137.34|11137.34|11139.98|11139.98|11137.34|11137.34|0
1649861860000|2022-04-13 14:57:40|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|0
1649861880000|2022-04-13 14:58:00|11132.04|11132.04|11132.04|11132.04|11132.04|11132.04|11132.04|11132.04|0
1649861910000|2022-04-13 14:58:30|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|0
1649861940000|2022-04-13 14:59:00|11132.04|11132.04|11134.69|11134.69|11134.69|11134.69|11132.04|11132.04|0
1649861960000|2022-04-13 14:59:20|11133.7|11133.7|11132.71|11132.71|11133.7|11133.7|11132.71|11132.71|0
1649861980000|2022-04-13 14:59:40|11135.36|11135.36|11138.01|11138.01|11138.01|11138.01|11135.36|11135.36|0
1649862000000|2022-04-13 15:00:00|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|0
1649862020000|2022-04-13 15:00:20|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|0
1649862160000|2022-04-13 15:02:40|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|0
1649862170000|2022-04-13 15:02:50|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|0
1649862210000|2022-04-13 15:03:30|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|0
1649862250000|2022-04-13 15:04:10|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|0
1649862270000|2022-04-13 15:04:30|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|0
1649862310000|2022-04-13 15:05:10|11147.6|11147.6|11147.6|11147.6|11147.6|11147.6|11147.6|11147.6|0
1649862320000|2022-04-13 15:05:20|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|0
1649862380000|2022-04-13 15:06:20|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|0
1649862560000|2022-04-13 15:09:20|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|0
1649862650000|2022-04-13 15:10:50|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|0
1649862660000|2022-04-13 15:11:00|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|0
1649862670000|2022-04-13 15:11:10|11138.68|11138.68|11139.66|11139.66|11139.66|11139.66|11138.68|11138.68|0
1649862680000|2022-04-13 15:11:20|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|0
1649862770000|2022-04-13 15:12:50|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|0
1649862790000|2022-04-13 15:13:10|11142.63|11142.63|11142.63|11142.63|11142.63|11142.63|11142.63|11142.63|0
1649862800000|2022-04-13 15:13:20|11145.27|11145.27|11147.92|11147.92|11147.92|11147.92|11145.27|11145.27|0
1649862850000|2022-04-13 15:14:10|11150.57|11150.57|11150.57|11150.57|11150.57|11150.57|11150.57|11150.57|0
1649862860000|2022-04-13 15:14:20|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|0
1649862890000|2022-04-13 15:14:50|11150.57|11150.57|11150.57|11150.57|11150.57|11150.57|11150.57|11150.57|0
1649862900000|2022-04-13 15:15:00|11149.58|11149.58|11146.93|11146.93|11149.58|11149.58|11146.93|11146.93|0
1649862970000|2022-04-13 15:16:10|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|0
1649863010000|2022-04-13 15:16:50|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|0
1649863120000|2022-04-13 15:18:40|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|0
1649863140000|2022-04-13 15:19:00|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|0
1649863170000|2022-04-13 15:19:30|11150.57|11150.57|11152.54|11152.54|11152.54|11152.54|11150.57|11150.57|0
1649863200000|2022-04-13 15:20:00|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|0
1649863210000|2022-04-13 15:20:10|11152.54|11152.54|11152.54|11152.54|11152.54|11152.54|11152.54|11152.54|0
1649863220000|2022-04-13 15:20:20|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|0
1649863360000|2022-04-13 15:22:40|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|0
1649863390000|2022-04-13 15:23:10|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|0
1649863460000|2022-04-13 15:24:20|11147.08|11147.08|11145.1|11145.1|11147.08|11147.08|11145.1|11145.1|0
1649863530000|2022-04-13 15:25:30|11143.13|11143.13|11145.1|11145.1|11145.1|11145.1|11143.13|11143.13|0
1649863540000|2022-04-13 15:25:40|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|0
1649863550000|2022-04-13 15:25:50|11146.43|11146.43|11147.1|11147.1|11149.08|11149.08|11146.43|11146.43|0
1649863570000|2022-04-13 15:26:10|11147.28|11147.28|11147.28|11147.28|11147.28|11147.28|11147.28|11147.28|0
1649863650000|2022-04-13 15:27:30|11144.63|11144.63|11147.28|11147.28|11147.28|11147.28|11144.63|11144.63|0
1649863660000|2022-04-13 15:27:40|11147.45|11147.45|11149.42|11149.42|11149.42|11149.42|11147.45|11147.45|0
1649863700000|2022-04-13 15:28:20|11146.78|11146.78|11146.78|11146.78|11146.78|11146.78|11146.78|11146.78|0
1649863720000|2022-04-13 15:28:40|11149.42|11149.42|11154.72|11154.72|11154.72|11154.72|11149.42|11149.42|0
1649863730000|2022-04-13 15:28:50|11152.07|11152.07|11152.07|11152.07|11152.07|11152.07|11152.07|11152.07|0
1649863750000|2022-04-13 15:29:10|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|0
1649863760000|2022-04-13 15:29:20|11152.07|11152.07|11152.07|11152.07|11152.07|11152.07|11152.07|11152.07|0
1649863780000|2022-04-13 15:29:40|11150.09|11150.09|11153.73|11153.73|11153.73|11153.73|11150.09|11150.09|0
1649863790000|2022-04-13 15:29:50|11154.41|11154.41|11157.06|11157.06|11157.06|11157.06|11154.41|11154.41|0
1649920500000|2022-04-14 07:15:00|11117.41|11117.41|11115.44|11115.44|11117.41|11117.41|11115.44|11115.44|0
1649920530000|2022-04-14 07:15:30|11112.79|11112.79|11120.73|11120.73|11120.73|11120.73|11112.79|11112.79|0
1649920540000|2022-04-14 07:15:40|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|0
1649920550000|2022-04-14 07:15:50|11116.11|11116.11|11124.05|11124.05|11124.05|11124.05|11110.81|11110.81|0
1649920580000|2022-04-14 07:16:20|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|0
1649920630000|2022-04-14 07:17:10|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|0
1649920640000|2022-04-14 07:17:20|11123.06|11123.06|11120.41|11120.41|11123.06|11123.06|11120.41|11120.41|0
1649920650000|2022-04-14 07:17:30|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|0
1649920670000|2022-04-14 07:17:50|11125.7|11125.7|11125.7|11125.7|11125.7|11125.7|11125.7|11125.7|0
1649920690000|2022-04-14 07:18:10|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|0
1649920720000|2022-04-14 07:18:40|11104.53|11104.53|11104.53|11104.53|11104.53|11104.53|11104.53|11104.53|0
1649920730000|2022-04-14 07:18:50|11101.89|11101.89|11101.89|11101.89|11101.89|11101.89|11101.89|11101.89|0
1649920750000|2022-04-14 07:19:10|11099.24|11099.24|11099.24|11099.24|11099.24|11099.24|11099.24|11099.24|0
1649920760000|2022-04-14 07:19:20|11096.59|11096.59|11096.59|11096.59|11096.59|11096.59|11096.59|11096.59|0
1649920790000|2022-04-14 07:19:50|11099.24|11099.24|11104.53|11104.53|11104.53|11104.53|11099.24|11099.24|0
1649920810000|2022-04-14 07:20:10|11104.36|11104.36|11107.01|11107.01|11107.01|11107.01|11104.36|11104.36|0
1649920870000|2022-04-14 07:21:10|11112.3|11112.3|11112.3|11112.3|11112.3|11112.3|11112.3|11112.3|0
1649920880000|2022-04-14 07:21:20|11114.95|11114.95|11109.65|11109.65|11114.95|11114.95|11109.65|11109.65|0
1649920930000|2022-04-14 07:22:10|11112.3|11112.3|11107.01|11107.01|11112.3|11112.3|11107.01|11107.01|0
1649920940000|2022-04-14 07:22:20|11109.65|11109.65|11109.65|11109.65|11109.65|11109.65|11109.65|11109.65|0
1649920980000|2022-04-14 07:23:00|11112.3|11112.3|11114.95|11114.95|11114.95|11114.95|11112.3|11112.3|0
1649920990000|2022-04-14 07:23:10|11109.65|11109.65|11109.83|11109.83|11110|11110|11109.65|11109.65|0
1649921000000|2022-04-14 07:23:20|11104.53|11104.53|11101.89|11101.89|11104.53|11104.53|11101.89|11101.89|0
1649921010000|2022-04-14 07:23:30|11104.53|11104.53|11104.53|11104.53|11104.53|11104.53|11104.53|11104.53|0
1649921040000|2022-04-14 07:24:00|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|0
1649921050000|2022-04-14 07:24:10|11109.83|11109.83|11113.78|11113.78|11113.78|11113.78|11109.83|11109.83|0
1649921060000|2022-04-14 07:24:20|11115.76|11115.76|11113.78|11113.78|11115.76|11115.76|11113.78|11113.78|0
1649921070000|2022-04-14 07:24:30|11116.42|11116.42|11116.42|11116.42|11116.42|11116.42|11116.42|11116.42|0
1649921080000|2022-04-14 07:24:40|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|0
1649921100000|2022-04-14 07:25:00|11116.42|11116.42|11116.42|11116.42|11116.42|11116.42|11116.42|11116.42|0
1649921110000|2022-04-14 07:25:10|11113.78|11113.78|11111.13|11111.13|11113.78|11113.78|11111.13|11111.13|0
1649921130000|2022-04-14 07:25:30|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|0
1649921140000|2022-04-14 07:25:40|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|0
1649921150000|2022-04-14 07:25:50|11116.08|11116.08|11118.73|11118.73|11118.73|11118.73|11116.08|11116.08|0
1649921220000|2022-04-14 07:27:00|11113.44|11113.44|11116.08|11116.08|11116.08|11116.08|11110.79|11110.79|0
1649921230000|2022-04-14 07:27:10|11118.73|11118.73|11118.73|11118.73|11118.73|11118.73|11118.73|11118.73|0
1649921280000|2022-04-14 07:28:00|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|0
1649921290000|2022-04-14 07:28:10|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|0
1649921300000|2022-04-14 07:28:20|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|0
1649921310000|2022-04-14 07:28:30|11126.67|11126.67|11131.96|11131.96|11131.96|11131.96|11126.67|11126.67|0
1649921340000|2022-04-14 07:29:00|11129.31|11129.31|11129.31|11129.31|11129.31|11129.31|11129.31|11129.31|0
1649921400000|2022-04-14 07:30:00|11126.67|11126.67|11127.66|11127.66|11127.66|11127.66|11126.67|11126.67|0
1649921420000|2022-04-14 07:30:20|11122.36|11122.36|11122.36|11122.36|11122.36|11122.36|11122.36|11122.36|0
1649921430000|2022-04-14 07:30:30|11120.39|11120.39|11117.42|11117.42|11120.39|11120.39|11117.42|11117.42|0
1649921440000|2022-04-14 07:30:40|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|0
1649921450000|2022-04-14 07:30:50|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|0
1649921480000|2022-04-14 07:31:20|11104.19|11104.19|11101.54|11101.54|11104.19|11104.19|11098.9|11098.9|0
1649921500000|2022-04-14 07:31:40|11100.56|11100.56|11100.56|11100.56|11100.56|11100.56|11100.56|11100.56|0
1649921520000|2022-04-14 07:32:00|11095.26|11095.26|11097.91|11097.91|11097.91|11097.91|11095.26|11095.26|0
1649921530000|2022-04-14 07:32:10|11096.92|11096.92|11096.92|11096.92|11096.92|11096.92|11096.92|11096.92|0
1649921550000|2022-04-14 07:32:30|11102.21|11102.21|11107.51|11107.51|11107.51|11107.51|11096.92|11096.92|0
1649921560000|2022-04-14 07:32:40|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|0
1649921600000|2022-04-14 07:33:20|11105.37|11105.37|11099.74|11099.74|11105.37|11105.37|11099.74|11099.74|0
1649921640000|2022-04-14 07:34:00|11091.8|11091.8|11091.8|11091.8|11091.8|11091.8|11091.8|11091.8|0
1649921670000|2022-04-14 07:34:30|11099.74|11099.74|11102.38|11102.38|11102.38|11102.38|11099.74|11099.74|0
1649921680000|2022-04-14 07:34:40|11097.09|11097.09|11097.09|11097.09|11097.09|11097.09|11097.09|11097.09|0
1649921690000|2022-04-14 07:34:50|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|0
1649921700000|2022-04-14 07:35:00|11097.76|11097.76|11097.76|11097.76|11097.76|11097.76|11097.76|11097.76|0
1649921710000|2022-04-14 07:35:10|11095.79|11095.79|11096.77|11096.77|11101.71|11101.71|11095.79|11095.79|0
1649921760000|2022-04-14 07:36:00|11094.13|11094.13|11096.77|11096.77|11096.77|11096.77|11094.13|11094.13|0
1649921810000|2022-04-14 07:36:50|11099.42|11099.42|11104.71|11104.71|11104.71|11104.71|11099.42|11099.42|0
1649921850000|2022-04-14 07:37:30|11107.68|11107.68|11107.68|11107.68|11108.67|11108.67|11107.68|11107.68|0
1649921900000|2022-04-14 07:38:20|11102.38|11102.38|11107.68|11107.68|11107.68|11107.68|11102.38|11102.38|0
1649921920000|2022-04-14 07:38:40|11102.38|11102.38|11104.36|11104.36|11104.36|11104.36|11102.38|11102.38|0
1649921940000|2022-04-14 07:39:00|11102.38|11102.38|11102.38|11102.38|11102.38|11102.38|11102.38|11102.38|0
1649921970000|2022-04-14 07:39:30|11102.56|11102.56|11102.56|11102.56|11102.56|11102.56|11102.56|11102.56|0
1649921980000|2022-04-14 07:39:40|11097.26|11097.26|11094.62|11094.62|11097.26|11097.26|11094.62|11094.62|0
1649922000000|2022-04-14 07:40:00|11096.59|11096.59|11096.59|11096.59|11096.59|11096.59|11096.59|11096.59|0
1649922030000|2022-04-14 07:40:30|11099.24|11099.24|11096.59|11096.59|11099.24|11099.24|11096.59|11096.59|0
1649922100000|2022-04-14 07:41:40|11093.95|11093.95|11094.94|11094.94|11094.94|11094.94|11093.95|11093.95|0
1649922120000|2022-04-14 07:42:00|11092.29|11092.29|11092.29|11092.29|11092.29|11092.29|11092.29|11092.29|0
1649922130000|2022-04-14 07:42:10|11093.28|11093.28|11098.89|11098.89|11098.89|11098.89|11093.28|11093.28|0
1649922160000|2022-04-14 07:42:40|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|0
1649922180000|2022-04-14 07:43:00|11105.49|11105.49|11105.49|11105.49|11105.49|11105.49|11105.49|11105.49|0
1649922210000|2022-04-14 07:43:30|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|0
1649922240000|2022-04-14 07:44:00|11103.83|11103.83|11110.43|11110.43|11110.43|11110.43|11103.83|11103.83|0
1649922250000|2022-04-14 07:44:10|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|0
1649922260000|2022-04-14 07:44:20|11102.49|11102.49|11097.2|11097.2|11102.49|11102.49|11097.2|11097.2|0
1649922270000|2022-04-14 07:44:30|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|0
1649922320000|2022-04-14 07:45:20|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|0
1649922370000|2022-04-14 07:46:10|11098.54|11098.54|11098.54|11098.54|11098.54|11098.54|11098.54|11098.54|0
1649922420000|2022-04-14 07:47:00|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|0
1649922430000|2022-04-14 07:47:10|11090.28|11090.28|11089.29|11089.29|11090.28|11090.28|11089.29|11089.29|0
1649922440000|2022-04-14 07:47:20|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|0
1649922470000|2022-04-14 07:47:50|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|0
1649922490000|2022-04-14 07:48:10|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|0
1649922510000|2022-04-14 07:48:30|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|0
1649922540000|2022-04-14 07:49:00|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|0
1649922550000|2022-04-14 07:49:10|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|0
1649922580000|2022-04-14 07:49:40|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|0
1649922600000|2022-04-14 07:50:00|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|0
1649922620000|2022-04-14 07:50:20|11099.88|11099.88|11102.52|11102.52|11102.52|11102.52|11099.88|11099.88|0
1649922690000|2022-04-14 07:51:30|11097.23|11097.23|11094.58|11094.58|11097.23|11097.23|11094.58|11094.58|0
1649922710000|2022-04-14 07:51:50|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|0
1649922890000|2022-04-14 07:54:50|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1649922910000|2022-04-14 07:55:10|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|0
1649922970000|2022-04-14 07:56:10|11099.21|11099.21|11096.56|11096.56|11099.21|11099.21|11096.56|11096.56|0
1649922990000|2022-04-14 07:56:30|11097.07|11097.07|11097.07|11097.07|11097.07|11097.07|11097.07|11097.07|0
1649923000000|2022-04-14 07:56:40|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|0
1649923030000|2022-04-14 07:57:10|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|0
1649923040000|2022-04-14 07:57:20|11088.62|11088.62|11088.62|11088.62|11088.62|11088.62|11088.62|11088.62|0
1649923110000|2022-04-14 07:58:30|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|0
1649923140000|2022-04-14 07:59:00|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|0
1649923150000|2022-04-14 07:59:10|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|0
1649923180000|2022-04-14 07:59:40|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1649923210000|2022-04-14 08:00:10|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|0
1649923300000|2022-04-14 08:01:40|11101.85|11101.85|11099.21|11099.21|11101.85|11101.85|11099.21|11099.21|0
1649923310000|2022-04-14 08:01:50|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|0
1649923340000|2022-04-14 08:02:20|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|0
1649923360000|2022-04-14 08:02:40|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|0
1649923400000|2022-04-14 08:03:20|11104.5|11104.5|11093.91|11093.91|11104.5|11104.5|11093.91|11093.91|0
1649923430000|2022-04-14 08:03:50|11091.27|11091.27|11088.62|11088.62|11093.91|11093.91|11088.62|11088.62|0
1649923450000|2022-04-14 08:04:10|11080.68|11080.68|11078.04|11078.04|11080.68|11080.68|11078.04|11078.04|0
1649923490000|2022-04-14 08:04:50|11083.33|11083.33|11083.33|11083.33|11083.33|11083.33|11083.33|11083.33|0
1649923550000|2022-04-14 08:05:50|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|0
1649923590000|2022-04-14 08:06:30|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|0
1649923600000|2022-04-14 08:06:40|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|0
1649923630000|2022-04-14 08:07:10|11075.39|11075.39|11075.39|11075.39|11075.39|11075.39|11075.39|11075.39|0
1649923700000|2022-04-14 08:08:20|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|0
1649923710000|2022-04-14 08:08:30|11075.39|11075.39|11078.04|11078.04|11078.04|11078.04|11075.39|11075.39|0
1649923750000|2022-04-14 08:09:10|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|0
1649923760000|2022-04-14 08:09:20|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|0
1649923770000|2022-04-14 08:09:30|11071.44|11071.44|11066.14|11066.14|11071.44|11071.44|11066.14|11066.14|0
1649923780000|2022-04-14 08:09:40|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|0
1649923800000|2022-04-14 08:10:00|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|0
1649923860000|2022-04-14 08:11:00|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|0
1649923880000|2022-04-14 08:11:20|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|0
1649923910000|2022-04-14 08:11:50|11063.5|11063.5|11060.85|11060.85|11063.5|11063.5|11060.85|11060.85|0
1649924040000|2022-04-14 08:14:00|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|0
1649924160000|2022-04-14 08:16:00|11068.79|11068.79|11066.14|11066.14|11068.79|11068.79|11066.14|11066.14|0
1649924170000|2022-04-14 08:16:10|11063.5|11063.5|11068.79|11068.79|11068.79|11068.79|11063.5|11063.5|0
1649924190000|2022-04-14 08:16:30|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|0
1649924310000|2022-04-14 08:18:30|11068.79|11068.79|11063.5|11063.5|11068.79|11068.79|11063.5|11063.5|0
1649924330000|2022-04-14 08:18:50|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|0
1649924450000|2022-04-14 08:20:50|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|0
1649924520000|2022-04-14 08:22:00|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|0
1649924560000|2022-04-14 08:22:40|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|0
1649924570000|2022-04-14 08:22:50|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|0
1649924700000|2022-04-14 08:25:00|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11055.56|11055.56|0
1649924730000|2022-04-14 08:25:30|11058.2|11058.2|11060.85|11060.85|11060.85|11060.85|11058.2|11058.2|0
1649924750000|2022-04-14 08:25:50|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|0
1649924760000|2022-04-14 08:26:00|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|0
1649924770000|2022-04-14 08:26:10|11058.2|11058.2|11052.91|11052.91|11058.2|11058.2|11052.91|11052.91|0
1649924790000|2022-04-14 08:26:30|11050.26|11050.26|11050.26|11050.26|11050.26|11050.26|11050.26|11050.26|0
1649924870000|2022-04-14 08:27:50|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|0
1649924880000|2022-04-14 08:28:00|11056.55|11056.55|11056.55|11056.55|11056.55|11056.55|11056.55|11056.55|0
1649924940000|2022-04-14 08:29:00|11059.19|11059.19|11061.84|11061.84|11061.84|11061.84|11059.19|11059.19|0
1649925010000|2022-04-14 08:30:10|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|0
1649925050000|2022-04-14 08:30:50|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|0
1649925060000|2022-04-14 08:31:00|11052.59|11052.59|11055.24|11055.24|11055.24|11055.24|11049.95|11049.95|0
1649925120000|2022-04-14 08:32:00|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|0
1649925130000|2022-04-14 08:32:10|11060.53|11060.53|11060.53|11060.53|11060.53|11060.53|11060.53|11060.53|0
1649925160000|2022-04-14 08:32:40|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|0
1649925230000|2022-04-14 08:33:50|11060.53|11060.53|11063.18|11063.18|11063.18|11063.18|11060.53|11060.53|0
1649925260000|2022-04-14 08:34:20|11065.82|11065.82|11068.81|11068.81|11068.81|11068.81|11065.82|11065.82|0
1649925270000|2022-04-14 08:34:30|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|0
1649925330000|2022-04-14 08:35:30|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|0
1649925390000|2022-04-14 08:36:30|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|0
1649925410000|2022-04-14 08:36:50|11068.81|11068.81|11068.81|11068.81|11068.81|11068.81|11068.81|11068.81|0
1649925490000|2022-04-14 08:38:10|11065.85|11065.85|11066.84|11066.84|11066.84|11066.84|11065.85|11065.85|0
1649925550000|2022-04-14 08:39:10|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|0
1649925580000|2022-04-14 08:39:40|11072.13|11072.13|11072.13|11072.13|11072.13|11072.13|11072.13|11072.13|0
1649925590000|2022-04-14 08:39:50|11073.12|11073.12|11073.12|11073.12|11073.12|11073.12|11073.12|11073.12|0
1649925600000|2022-04-14 08:40:00|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|0
1649925690000|2022-04-14 08:41:30|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|0
1649925750000|2022-04-14 08:42:30|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|0
1649925780000|2022-04-14 08:43:00|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|0
1649925790000|2022-04-14 08:43:10|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|0
1649925850000|2022-04-14 08:44:10|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|0
1649925860000|2022-04-14 08:44:20|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|0
1649925920000|2022-04-14 08:45:20|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|0
1649925930000|2022-04-14 08:45:30|11080.39|11080.39|11083.03|11083.03|11083.03|11083.03|11080.39|11080.39|0
1649925950000|2022-04-14 08:45:50|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|0
1649926000000|2022-04-14 08:46:40|11083.03|11083.03|11080.39|11080.39|11083.03|11083.03|11080.39|11080.39|0
1649926010000|2022-04-14 08:46:50|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|0
1649926040000|2022-04-14 08:47:20|11084.69|11084.69|11082.05|11082.05|11084.69|11084.69|11082.05|11082.05|0
1649926070000|2022-04-14 08:47:50|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|0
1649926300000|2022-04-14 08:51:40|11083.7|11083.7|11086.35|11086.35|11086.35|11086.35|11083.7|11083.7|0
1649926370000|2022-04-14 08:52:50|11081.06|11081.06|11083.7|11083.7|11083.7|11083.7|11081.06|11081.06|0
1649926480000|2022-04-14 08:54:40|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|0
1649926490000|2022-04-14 08:54:50|11089|11089|11089|11089|11089|11089|11089|11089|0
1649926510000|2022-04-14 08:55:10|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|0
1649926570000|2022-04-14 08:56:10|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|0
1649926600000|2022-04-14 08:56:40|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|0
1649926740000|2022-04-14 08:59:00|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|0
1649926750000|2022-04-14 08:59:10|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|0
1649926890000|2022-04-14 09:01:30|11087.34|11087.34|11087.34|11087.34|11087.34|11087.34|11087.34|11087.34|0
1649926970000|2022-04-14 09:02:50|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|0
1649926980000|2022-04-14 09:03:00|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|0
1649927040000|2022-04-14 09:04:00|11091.29|11091.29|11089.32|11089.32|11091.29|11091.29|11089.32|11089.32|0
1649927100000|2022-04-14 09:05:00|11097.25|11097.25|11102.55|11102.55|11102.55|11102.55|11097.25|11097.25|0
1649927130000|2022-04-14 09:05:30|11099.9|11099.9|11099.9|11099.9|11099.9|11099.9|11099.9|11099.9|0
1649927150000|2022-04-14 09:05:50|11097.25|11097.25|11097.25|11097.25|11097.25|11097.25|11097.25|11097.25|0
1649927190000|2022-04-14 09:06:30|11099.9|11099.9|11099.9|11099.9|11102.55|11102.55|11099.9|11099.9|0
1649927200000|2022-04-14 09:06:40|11102.55|11102.55|11102.55|11102.55|11102.55|11102.55|11102.55|11102.55|0
1649927280000|2022-04-14 09:08:00|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|0
1649927370000|2022-04-14 09:09:30|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|0
1649927380000|2022-04-14 09:09:40|11118.43|11118.43|11118.43|11118.43|11118.43|11118.43|11118.43|11118.43|0
1649927630000|2022-04-14 09:13:50|11117.44|11117.44|11117.44|11117.44|11117.44|11117.44|11117.44|11117.44|0
1649927650000|2022-04-14 09:14:10|11118.43|11118.43|11118.43|11118.43|11118.43|11118.43|11118.43|11118.43|0
1649927660000|2022-04-14 09:14:20|11117.44|11117.44|11117.44|11117.44|11117.44|11117.44|11117.44|11117.44|0
1649927700000|2022-04-14 09:15:00|11141.26|11141.26|11149.19|11149.19|11154.49|11154.49|11141.26|11141.26|0
1649927710000|2022-04-14 09:15:10|11151.84|11151.84|11146.55|11146.55|11157.13|11157.13|11146.55|11146.55|0
1649927720000|2022-04-14 09:15:20|11143.9|11143.9|11138.61|11138.61|11143.9|11143.9|11138.61|11138.61|0
1649927730000|2022-04-14 09:15:30|11135.96|11135.96|11135.96|11135.96|11141.26|11141.26|11130.67|11130.67|0
1649927740000|2022-04-14 09:15:40|11133.32|11133.32|11128.02|11128.02|11133.32|11133.32|11128.02|11128.02|0
1649927750000|2022-04-14 09:15:50|11125.38|11125.38|11128.02|11128.02|11128.02|11128.02|11125.38|11125.38|0
1649927760000|2022-04-14 09:16:00|11122.73|11122.73|11128.02|11128.02|11128.02|11128.02|11122.73|11122.73|0
1649927770000|2022-04-14 09:16:10|11125.38|11125.38|11124.39|11124.39|11126.37|11126.37|11124.39|11124.39|0
1649927800000|2022-04-14 09:16:40|11132.33|11132.33|11140.27|11140.27|11140.27|11140.27|11132.33|11132.33|0
1649927810000|2022-04-14 09:16:50|11142.91|11142.91|11145.56|11145.56|11145.56|11145.56|11142.91|11142.91|0
1649927820000|2022-04-14 09:17:00|11142.91|11142.91|11140.27|11140.27|11142.91|11142.91|11140.27|11140.27|0
1649927830000|2022-04-14 09:17:10|11137.62|11137.62|11132.33|11132.33|11140.27|11140.27|11132.33|11132.33|0
1649927840000|2022-04-14 09:17:20|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|0
1649927850000|2022-04-14 09:17:30|11134.97|11134.97|11134.97|11134.97|11134.97|11134.97|11134.97|11134.97|0
1649927880000|2022-04-14 09:18:00|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|0
1649927900000|2022-04-14 09:18:20|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|0
1649927910000|2022-04-14 09:18:30|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|0
1649927920000|2022-04-14 09:18:40|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|0
1649927930000|2022-04-14 09:18:50|11140.27|11140.27|11137.62|11137.62|11140.27|11140.27|11137.62|11137.62|0
1649927940000|2022-04-14 09:19:00|11140.27|11140.27|11137.62|11137.62|11140.27|11140.27|11137.62|11137.62|0
1649927980000|2022-04-14 09:19:40|11140.27|11140.27|11142.91|11142.91|11142.91|11142.91|11140.27|11140.27|0
1649928000000|2022-04-14 09:20:00|11145.56|11145.56|11142.91|11142.91|11145.56|11145.56|11142.91|11142.91|0
1649928020000|2022-04-14 09:20:20|11142.57|11142.57|11142.57|11142.57|11142.57|11142.57|11142.57|11142.57|0
1649928030000|2022-04-14 09:20:30|11139.92|11139.92|11137.28|11137.28|11139.92|11139.92|11134.63|11134.63|0
1649928060000|2022-04-14 09:21:00|11139.25|11139.25|11138.27|11138.27|11139.25|11139.25|11138.27|11138.27|0
1649928080000|2022-04-14 09:21:20|11133.64|11133.64|11133.64|11133.64|11133.64|11133.64|11133.64|11133.64|0
1649928120000|2022-04-14 09:22:00|11131|11131|11131|11131|11131|11131|11131|11131|0
1649928170000|2022-04-14 09:22:50|11128.35|11128.35|11120.41|11120.41|11128.35|11128.35|11115.12|11115.12|0
1649928180000|2022-04-14 09:23:00|11123.06|11123.06|11125.7|11125.7|11125.7|11125.7|11123.06|11123.06|0
1649928200000|2022-04-14 09:23:20|11125.53|11125.53|11125.53|11125.53|11125.53|11125.53|11125.53|11125.53|0
1649928210000|2022-04-14 09:23:30|11122.89|11122.89|11117.59|11117.59|11122.89|11122.89|11117.59|11117.59|0
1649928260000|2022-04-14 09:24:20|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|0
1649928270000|2022-04-14 09:24:30|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|0
1649928280000|2022-04-14 09:24:40|11119.25|11119.25|11113.96|11113.96|11119.25|11119.25|11113.96|11113.96|0
1649928380000|2022-04-14 09:26:20|11111.31|11111.31|11108.67|11108.67|11111.31|11111.31|11100.73|11100.73|0
1649928420000|2022-04-14 09:27:00|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|0
1649928440000|2022-04-14 09:27:20|11106.02|11106.02|11100.73|11100.73|11106.02|11106.02|11100.73|11100.73|0
1649928450000|2022-04-14 09:27:30|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|0
1649928510000|2022-04-14 09:28:30|11098.08|11098.08|11087.49|11087.49|11098.08|11098.08|11087.49|11087.49|0
1649928520000|2022-04-14 09:28:40|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|0
1649928530000|2022-04-14 09:28:50|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|0
1649928560000|2022-04-14 09:29:20|11087.49|11087.49|11087.49|11087.49|11087.49|11087.49|11087.49|11087.49|0
1649928570000|2022-04-14 09:29:30|11087.32|11087.32|11087.32|11087.32|11087.32|11087.32|11087.32|11087.32|0
1649928590000|2022-04-14 09:29:50|11089.97|11089.97|11095.26|11095.26|11095.26|11095.26|11089.97|11089.97|0
1649928600000|2022-04-14 09:30:00|11097.91|11097.91|11100.56|11100.56|11100.56|11100.56|11097.91|11097.91|0
1649928630000|2022-04-14 09:30:30|11103.2|11103.2|11105.85|11105.85|11105.85|11105.85|11103.2|11103.2|0
1649928650000|2022-04-14 09:30:50|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|0
1649928680000|2022-04-14 09:31:20|11111.14|11111.14|11117.42|11117.42|11119.4|11119.4|11111.14|11111.14|0
1649928720000|2022-04-14 09:32:00|11122.71|11122.71|11133.62|11133.62|11133.62|11133.62|11122.71|11122.71|0
1649928760000|2022-04-14 09:32:40|11136.26|11136.26|11136.26|11136.26|11136.26|11136.26|11136.26|11136.26|0
1649928780000|2022-04-14 09:33:00|11133.62|11133.62|11133.62|11133.62|11133.62|11133.62|11133.62|11133.62|0
1649928790000|2022-04-14 09:33:10|11130.97|11130.97|11130.97|11130.97|11130.97|11130.97|11130.97|11130.97|0
1649928820000|2022-04-14 09:33:40|11128.33|11128.33|11128.33|11128.33|11128.33|11128.33|11128.33|11128.33|0
1649928880000|2022-04-14 09:34:40|11130.97|11130.97|11133.62|11133.62|11133.62|11133.62|11130.97|11130.97|0
1649928930000|2022-04-14 09:35:30|11136.26|11136.26|11138.91|11138.91|11138.91|11138.91|11136.26|11136.26|0
1649928950000|2022-04-14 09:35:50|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|0
1649928990000|2022-04-14 09:36:30|11133.62|11133.62|11138.24|11138.24|11138.24|11138.24|11133.62|11133.62|0
1649929010000|2022-04-14 09:36:50|11141.21|11141.21|11143.85|11143.85|11143.85|11143.85|11141.21|11141.21|0
1649929040000|2022-04-14 09:37:20|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|0
1649929060000|2022-04-14 09:37:40|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|0
1649929090000|2022-04-14 09:38:10|11147.49|11147.49|11158.07|11158.07|11158.07|11158.07|11147.49|11147.49|0
1649929100000|2022-04-14 09:38:20|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|0
1649929120000|2022-04-14 09:38:40|11159.73|11159.73|11159.73|11159.73|11159.73|11159.73|11159.73|11159.73|0
1649929140000|2022-04-14 09:39:00|11154.44|11154.44|11159.73|11159.73|11159.73|11159.73|11154.44|11154.44|0
1649929190000|2022-04-14 09:39:50|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|0
1649929220000|2022-04-14 09:40:20|11155.11|11155.11|11155.11|11155.11|11155.11|11155.11|11155.11|11155.11|0
1649929240000|2022-04-14 09:40:40|11157.75|11157.75|11157.75|11157.75|11157.75|11157.75|11157.75|11157.75|0
1649929250000|2022-04-14 09:40:50|11160.4|11160.4|11161.39|11161.39|11161.39|11161.39|11160.4|11160.4|0
1649929260000|2022-04-14 09:41:00|11164.04|11164.04|11164.04|11164.04|11164.04|11164.04|11164.04|11164.04|0
1649929280000|2022-04-14 09:41:20|11165.02|11165.02|11165.02|11165.02|11165.02|11165.02|11165.02|11165.02|0
1649929340000|2022-04-14 09:42:20|11167.67|11167.67|11170.32|11170.32|11170.32|11170.32|11167.67|11167.67|0
1649929370000|2022-04-14 09:42:50|11172.96|11172.96|11172.96|11172.96|11172.96|11172.96|11172.96|11172.96|0
1649929380000|2022-04-14 09:43:00|11170.32|11170.32|11178.26|11178.26|11178.26|11178.26|11170.32|11170.32|0
1649929390000|2022-04-14 09:43:10|11175.61|11175.61|11172.96|11172.96|11175.61|11175.61|11172.96|11172.96|0
1649929400000|2022-04-14 09:43:20|11173.95|11173.95|11173.95|11173.95|11173.95|11173.95|11173.95|11173.95|0
1649929430000|2022-04-14 09:43:50|11175.93|11175.93|11175.93|11175.93|11175.93|11175.93|11175.93|11175.93|0
1649929450000|2022-04-14 09:44:10|11173.28|11173.28|11173.28|11173.28|11173.28|11173.28|11173.28|11173.28|0
1649929480000|2022-04-14 09:44:40|11174.27|11174.27|11175.26|11175.26|11175.26|11175.26|11174.27|11174.27|0
1649929520000|2022-04-14 09:45:20|11177.9|11177.9|11177.9|11177.9|11177.9|11177.9|11177.9|11177.9|0
1649929540000|2022-04-14 09:45:40|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|0
1649929550000|2022-04-14 09:45:50|11177.9|11177.9|11180.55|11180.55|11180.55|11180.55|11177.9|11177.9|0
1649929600000|2022-04-14 09:46:40|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|0
1649929620000|2022-04-14 09:47:00|11172.61|11172.61|11172.61|11172.61|11172.61|11172.61|11172.61|11172.61|0
1649929640000|2022-04-14 09:47:20|11167.32|11167.32|11167.32|11167.32|11167.32|11167.32|11167.32|11167.32|0
1649929690000|2022-04-14 09:48:10|11169.97|11169.97|11170.95|11170.95|11170.95|11170.95|11169.97|11169.97|0
1649929700000|2022-04-14 09:48:20|11173.6|11173.6|11176.25|11176.25|11176.25|11176.25|11173.6|11173.6|0
1649929750000|2022-04-14 09:49:10|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|0
1649929770000|2022-04-14 09:49:30|11181.54|11181.54|11181.54|11181.54|11181.54|11181.54|11181.54|11181.54|0
1649929780000|2022-04-14 09:49:40|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|0
1649929790000|2022-04-14 09:49:50|11176.25|11176.25|11176.25|11176.25|11176.25|11176.25|11176.25|11176.25|0
1649929800000|2022-04-14 09:50:00|11177.23|11177.23|11181.86|11181.86|11181.86|11181.86|11177.23|11177.23|0
1649929810000|2022-04-14 09:50:10|11179.21|11179.21|11180.2|11180.2|11180.2|11180.2|11179.21|11179.21|0
1649929820000|2022-04-14 09:50:20|11177.55|11177.55|11174.91|11174.91|11177.55|11177.55|11172.26|11172.26|0
1649929830000|2022-04-14 09:50:30|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|0
1649929840000|2022-04-14 09:50:40|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|0
1649929850000|2022-04-14 09:50:50|11175.89|11175.89|11182.18|11182.18|11182.18|11182.18|11175.89|11175.89|0
1649929870000|2022-04-14 09:51:10|11174.24|11174.24|11176.88|11176.88|11176.88|11176.88|11174.24|11174.24|0
1649929880000|2022-04-14 09:51:20|11174.24|11174.24|11174.24|11174.24|11174.24|11174.24|11174.24|11174.24|0
1649929900000|2022-04-14 09:51:40|11176.88|11176.88|11174.24|11174.24|11176.88|11176.88|11174.24|11174.24|0
1649929920000|2022-04-14 09:52:00|11179.53|11179.53|11177.55|11177.55|11179.53|11179.53|11177.55|11177.55|0
1649929930000|2022-04-14 09:52:10|11180.2|11180.2|11177.55|11177.55|11180.2|11180.2|11177.55|11177.55|0
1649929940000|2022-04-14 09:52:20|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|0
1649929980000|2022-04-14 09:53:00|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|0
1649929990000|2022-04-14 09:53:10|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|0
1649930000000|2022-04-14 09:53:20|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|0
1649930010000|2022-04-14 09:53:30|11180.2|11180.2|11180.2|11180.2|11180.2|11180.2|11180.2|11180.2|0
1649930020000|2022-04-14 09:53:40|11177.55|11177.55|11180.2|11180.2|11180.2|11180.2|11177.55|11177.55|0
1649930030000|2022-04-14 09:53:50|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|0
1649930060000|2022-04-14 09:54:20|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|0
1649930070000|2022-04-14 09:54:30|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|11177.55|0
1649930080000|2022-04-14 09:54:40|11172.26|11172.26|11177.55|11177.55|11177.55|11177.55|11172.26|11172.26|0
1649930090000|2022-04-14 09:54:50|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|0
1649930100000|2022-04-14 09:55:00|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|0
1649930110000|2022-04-14 09:55:10|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|0
1649930120000|2022-04-14 09:55:20|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|11174.91|0
1649930130000|2022-04-14 09:55:30|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|0
1649930140000|2022-04-14 09:55:40|11177.55|11177.55|11177.55|11177.55|11180.2|11180.2|11177.55|11177.55|0
1649930150000|2022-04-14 09:55:50|11179.53|11179.53|11181.51|11181.51|11181.51|11181.51|11179.53|11179.53|0
1649930180000|2022-04-14 09:56:20|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|0
1649930190000|2022-04-14 09:56:30|11177.87|11177.87|11175.22|11175.22|11177.87|11177.87|11175.22|11175.22|0
1649930200000|2022-04-14 09:56:40|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|0
1649930210000|2022-04-14 09:56:50|11177.87|11177.87|11177.87|11177.87|11177.87|11177.87|11177.87|11177.87|0
1649930230000|2022-04-14 09:57:10|11172.58|11172.58|11175.22|11175.22|11175.22|11175.22|11172.58|11172.58|0
1649930240000|2022-04-14 09:57:20|11177.87|11177.87|11175.22|11175.22|11177.87|11177.87|11175.22|11175.22|0
1649930260000|2022-04-14 09:57:40|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|0
1649930280000|2022-04-14 09:58:00|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|0
1649930290000|2022-04-14 09:58:10|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|0
1649930300000|2022-04-14 09:58:20|11173.25|11173.25|11175.89|11175.89|11175.89|11175.89|11173.25|11173.25|0
1649930320000|2022-04-14 09:58:40|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|0
1649930340000|2022-04-14 09:59:00|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|0
1649930350000|2022-04-14 09:59:10|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|11170.6|11170.6|0
1649930360000|2022-04-14 09:59:20|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|11170.6|0
1649930380000|2022-04-14 09:59:40|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|0
1649930390000|2022-04-14 09:59:50|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|0
1649930420000|2022-04-14 10:00:20|11175.72|11175.72|11175.72|11175.72|11175.72|11175.72|11175.72|11175.72|0
1649930440000|2022-04-14 10:00:40|11178.37|11178.37|11186.31|11186.31|11186.31|11186.31|11178.37|11178.37|0
1649930480000|2022-04-14 10:01:20|11188.29|11188.29|11188.29|11188.29|11188.29|11188.29|11188.29|11188.29|0
1649930500000|2022-04-14 10:01:40|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|0
1649930530000|2022-04-14 10:02:10|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|0
1649930550000|2022-04-14 10:02:30|11194.57|11194.57|11197.21|11197.21|11197.21|11197.21|11194.57|11194.57|0
1649930610000|2022-04-14 10:03:30|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|0
1649930620000|2022-04-14 10:03:40|11202.51|11202.51|11202.51|11202.51|11202.51|11202.51|11202.51|11202.51|0
1649930650000|2022-04-14 10:04:10|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|0
1649930670000|2022-04-14 10:04:30|11197.21|11197.21|11194.57|11194.57|11197.21|11197.21|11194.57|11194.57|0
1649930700000|2022-04-14 10:05:00|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|0
1649930750000|2022-04-14 10:05:50|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|0
1649930770000|2022-04-14 10:06:10|11188.29|11188.29|11186.31|11186.31|11188.29|11188.29|11186.31|11186.31|0
1649930790000|2022-04-14 10:06:30|11185.32|11185.32|11185.32|11185.32|11185.32|11185.32|11185.32|11185.32|0
1649930830000|2022-04-14 10:07:10|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|0
1649930850000|2022-04-14 10:07:30|11182.67|11182.67|11182.67|11182.67|11182.67|11182.67|11182.67|11182.67|0
1649930920000|2022-04-14 10:08:40|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|0
1649930990000|2022-04-14 10:09:50|11182.67|11182.67|11183.66|11183.66|11183.66|11183.66|11182.67|11182.67|0
1649931080000|2022-04-14 10:11:20|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|0
1649931090000|2022-04-14 10:11:30|11188.96|11188.96|11188.96|11188.96|11188.96|11188.96|11188.96|11188.96|0
1649931110000|2022-04-14 10:11:50|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|0
1649931120000|2022-04-14 10:12:00|11189.27|11189.27|11191.92|11191.92|11191.92|11191.92|11189.27|11189.27|0
1649931280000|2022-04-14 10:14:40|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|0
1649931300000|2022-04-14 10:15:00|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|0
1649931440000|2022-04-14 10:17:20|11189.27|11189.27|11191.92|11191.92|11191.92|11191.92|11189.27|11189.27|0
1649931610000|2022-04-14 10:20:10|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|0
1649931620000|2022-04-14 10:20:20|11188.29|11188.29|11188.29|11188.29|11188.29|11188.29|11185.64|11185.64|0
1649931750000|2022-04-14 10:22:30|11182.99|11182.99|11180.35|11180.35|11182.99|11182.99|11177.7|11177.7|0
1649932180000|2022-04-14 10:29:40|11182.99|11182.99|11188.29|11188.29|11188.29|11188.29|11182.99|11182.99|0
1649932190000|2022-04-14 10:29:50|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|0
1649932200000|2022-04-14 10:30:00|11185.64|11185.64|11185.64|11185.64|11185.64|11185.64|11185.64|11185.64|0
1649932250000|2022-04-14 10:30:50|11182.99|11182.99|11182.99|11182.99|11185.64|11185.64|11177.7|11177.7|0
1649932300000|2022-04-14 10:31:40|11182|11182|11182|11182|11182|11182|11182|11182|0
1649932320000|2022-04-14 10:32:00|11174.06|11174.06|11174.06|11174.06|11174.06|11174.06|11174.06|11174.06|0
1649932420000|2022-04-14 10:33:40|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|0
1649932430000|2022-04-14 10:33:50|11168.77|11168.77|11171.42|11171.42|11171.42|11171.42|11166.13|11166.13|0
1649932510000|2022-04-14 10:35:10|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|0
1649932630000|2022-04-14 10:37:10|11158.19|11158.19|11155.54|11155.54|11158.19|11158.19|11155.54|11155.54|0
1649932640000|2022-04-14 10:37:20|11153.56|11153.56|11153.56|11153.56|11153.56|11153.56|11153.56|11153.56|0
1649932700000|2022-04-14 10:38:20|11158.86|11158.86|11161.5|11161.5|11161.5|11161.5|11158.86|11158.86|0
1649932840000|2022-04-14 10:40:40|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|0
1649933040000|2022-04-14 10:44:00|11161.5|11161.5|11161.5|11161.5|11161.5|11161.5|11161.5|11161.5|0
1649933100000|2022-04-14 10:45:00|11162.49|11162.49|11162.49|11162.49|11162.49|11162.49|11162.49|11162.49|0
1649933250000|2022-04-14 10:47:30|11161.5|11161.5|11160.51|11160.51|11161.5|11161.5|11160.51|11160.51|0
1649933270000|2022-04-14 10:47:50|11157.87|11157.87|11157.87|11157.87|11157.87|11157.87|11152.58|11152.58|0
1649933300000|2022-04-14 10:48:20|11154.9|11154.9|11156.88|11156.88|11156.88|11156.88|11154.9|11154.9|0
1649933440000|2022-04-14 10:50:40|11151.59|11151.59|11151.59|11151.59|11154.23|11154.23|11151.59|11151.59|0
1649933870000|2022-04-14 10:57:50|11148.94|11148.94|11148.94|11148.94|11148.94|11148.94|11143.65|11143.65|0
1649933890000|2022-04-14 10:58:10|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|0
1649933940000|2022-04-14 10:59:00|11141|11141|11141|11141|11141|11141|11141|11141|0
1649933950000|2022-04-14 10:59:10|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|0
1649933970000|2022-04-14 10:59:30|11133.06|11133.06|11135.71|11135.71|11138.36|11138.36|11133.06|11133.06|0
1649934010000|2022-04-14 11:00:10|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|0
1649934060000|2022-04-14 11:01:00|11141|11141|11141|11141|11141|11141|11141|11141|0
1649934070000|2022-04-14 11:01:10|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|0
1649934080000|2022-04-14 11:01:20|11141|11141|11141|11141|11141|11141|11141|11141|0
1649934180000|2022-04-14 11:03:00|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|0
1649934210000|2022-04-14 11:03:30|11141|11141|11139.02|11139.02|11141|11141|11139.02|11139.02|0
1649934220000|2022-04-14 11:03:40|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|0
1649934230000|2022-04-14 11:03:50|11139.69|11139.69|11142.34|11142.34|11142.34|11142.34|11139.69|11139.69|0
1649934240000|2022-04-14 11:04:00|11143.33|11143.33|11139.38|11139.38|11143.33|11143.33|11139.38|11139.38|0
1649934250000|2022-04-14 11:04:10|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|0
1649934280000|2022-04-14 11:04:40|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|0
1649934290000|2022-04-14 11:04:50|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|0
1649934300000|2022-04-14 11:05:00|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|0
1649934310000|2022-04-14 11:05:10|11131.44|11131.44|11134.08|11134.08|11134.08|11134.08|11131.44|11131.44|0
1649934330000|2022-04-14 11:05:30|11128.79|11128.79|11128.79|11128.79|11128.79|11128.79|11128.79|11128.79|0
1649934400000|2022-04-14 11:06:40|11131.44|11131.44|11134.08|11134.08|11134.08|11134.08|11131.44|11131.44|0
1649934410000|2022-04-14 11:06:50|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|0
1649934470000|2022-04-14 11:07:50|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|0
1649934480000|2022-04-14 11:08:00|11133.91|11133.91|11133.4|11133.4|11133.91|11133.91|11133.4|11133.4|0
1649934570000|2022-04-14 11:09:30|11136.04|11136.04|11141.34|11141.34|11141.34|11141.34|11136.04|11136.04|0
1649934630000|2022-04-14 11:10:30|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|0
1649934770000|2022-04-14 11:12:50|11141.34|11141.34|11138.69|11138.69|11141.34|11141.34|11138.69|11138.69|0
1649934800000|2022-04-14 11:13:20|11133.4|11133.4|11133.4|11133.4|11133.4|11133.4|11133.4|11133.4|0
1649934930000|2022-04-14 11:15:30|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|0
1649934940000|2022-04-14 11:15:40|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|0
1649934980000|2022-04-14 11:16:20|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|0
1649935120000|2022-04-14 11:18:40|11139.01|11139.01|11138.02|11138.02|11139.01|11139.01|11137.03|11137.03|0
1649935130000|2022-04-14 11:18:50|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|0
1649935460000|2022-04-14 11:24:20|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|0
1649935520000|2022-04-14 11:25:20|11135.37|11135.37|11130.08|11130.08|11135.37|11135.37|11130.08|11130.08|0
1649935530000|2022-04-14 11:25:30|11135.37|11135.37|11130.08|11130.08|11135.37|11135.37|11130.08|11130.08|0
1649935550000|2022-04-14 11:25:50|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|0
1649935860000|2022-04-14 11:31:00|11132.73|11132.73|11132.73|11132.73|11132.73|11132.73|11132.73|11132.73|0
1649935870000|2022-04-14 11:31:10|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|0
1649935990000|2022-04-14 11:33:10|11130.08|11130.08|11135.37|11135.37|11135.37|11135.37|11130.08|11130.08|0
1649936050000|2022-04-14 11:34:10|11132.73|11132.73|11132.73|11132.73|11132.73|11132.73|11132.73|11132.73|0
1649936120000|2022-04-14 11:35:20|11130.08|11130.08|11130.08|11130.08|11130.08|11130.08|11130.08|11130.08|0
1649936230000|2022-04-14 11:37:10|11132.73|11132.73|11135.37|11135.37|11135.37|11135.37|11132.73|11132.73|0
1649936290000|2022-04-14 11:38:10|11134.39|11134.39|11134.39|11134.39|11134.39|11134.39|11134.39|11134.39|0
1649936460000|2022-04-14 11:41:00|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|0
1649936480000|2022-04-14 11:41:20|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|0
1649936500000|2022-04-14 11:41:40|11146.95|11146.95|11146.95|11146.95|11146.95|11146.95|11146.95|11146.95|0
1649936540000|2022-04-14 11:42:20|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|0
1649936570000|2022-04-14 11:42:50|11148.92|11148.92|11148.92|11148.92|11148.92|11148.92|11148.92|11148.92|0
1649936600000|2022-04-14 11:43:20|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|0
1649936680000|2022-04-14 11:44:40|11150.58|11150.58|11150.58|11150.58|11150.58|11150.58|11150.58|11150.58|0
1649936690000|2022-04-14 11:44:50|11153.23|11153.23|11150.58|11150.58|11153.23|11153.23|11150.58|11150.58|0
1649936700000|2022-04-14 11:45:00|11145.29|11145.29|11147.94|11147.94|11147.94|11147.94|11145.29|11145.29|0
1649936730000|2022-04-14 11:45:30|11145.29|11145.29|11145.29|11145.29|11145.29|11145.29|11145.29|11145.29|0
1649936740000|2022-04-14 11:45:40|11147.94|11147.94|11159.83|11159.83|11159.83|11159.83|11147.94|11147.94|0
1649936750000|2022-04-14 11:45:50|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|11157.18|0
1649936760000|2022-04-14 11:46:00|11154.54|11154.54|11154.54|11154.54|11157.18|11157.18|11151.89|11151.89|0
1649936820000|2022-04-14 11:47:00|11157.18|11157.18|11161.8|11161.8|11161.8|11161.8|11157.18|11157.18|0
1649936860000|2022-04-14 11:47:40|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|0
1649936910000|2022-04-14 11:48:30|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|0
1649936940000|2022-04-14 11:49:00|11162.47|11162.47|11162.47|11162.47|11162.47|11162.47|11162.47|11162.47|0
1649936960000|2022-04-14 11:49:20|11157.18|11157.18|11151.89|11151.89|11157.18|11157.18|11151.89|11151.89|0
1649937060000|2022-04-14 11:51:00|11154.54|11154.54|11154.54|11154.54|11154.54|11154.54|11154.54|11154.54|0
1649937110000|2022-04-14 11:51:50|11149.24|11149.24|11146.6|11146.6|11149.24|11149.24|11146.6|11146.6|0
1649937120000|2022-04-14 11:52:00|11151.89|11151.89|11149.24|11149.24|11151.89|11151.89|11149.24|11149.24|0
1649937140000|2022-04-14 11:52:20|11154.54|11154.54|11154.54|11154.54|11154.54|11154.54|11154.54|11154.54|0
1649937350000|2022-04-14 11:55:50|11155.52|11155.52|11155.52|11155.52|11155.52|11155.52|11155.52|11155.52|0
1649937380000|2022-04-14 11:56:20|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|0
1649937420000|2022-04-14 11:57:00|11153.87|11153.87|11153.87|11153.87|11153.87|11153.87|11153.87|11153.87|0
1649937430000|2022-04-14 11:57:10|11148.57|11148.57|11151.22|11151.22|11151.22|11151.22|11148.57|11148.57|0
1649937500000|2022-04-14 11:58:20|11153.87|11153.87|11153.87|11153.87|11153.87|11153.87|11153.87|11153.87|0
1649937520000|2022-04-14 11:58:40|11159.16|11159.16|11161.8|11161.8|11161.8|11161.8|11159.16|11159.16|0
1649937580000|2022-04-14 11:59:40|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|0
1649937590000|2022-04-14 11:59:50|11161.8|11161.8|11161.8|11161.8|11161.8|11161.8|11161.8|11161.8|0
1649937640000|2022-04-14 12:00:40|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|0
1649937690000|2022-04-14 12:01:30|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|0
1649937750000|2022-04-14 12:02:30|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|0
1649937830000|2022-04-14 12:03:50|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|11167.1|0
1649937850000|2022-04-14 12:04:10|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|0
1649937920000|2022-04-14 12:05:20|11172.39|11172.39|11173.38|11173.38|11173.38|11173.38|11172.39|11172.39|0
1649937950000|2022-04-14 12:05:50|11170.73|11170.73|11170.73|11170.73|11170.73|11170.73|11170.73|11170.73|0
1649937960000|2022-04-14 12:06:00|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|0
1649938040000|2022-04-14 12:07:20|11172.39|11172.39|11172.39|11172.39|11172.39|11172.39|11172.39|11172.39|0
1649938130000|2022-04-14 12:08:50|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|0
1649938140000|2022-04-14 12:09:00|11177.68|11177.68|11177.68|11177.68|11177.68|11177.68|11177.68|11177.68|0
1649938250000|2022-04-14 12:10:50|11169.74|11169.74|11167.1|11167.1|11169.74|11169.74|11167.1|11167.1|0
1649938260000|2022-04-14 12:11:00|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|11169.74|0
1649938360000|2022-04-14 12:12:40|11171.72|11171.72|11173.7|11173.7|11173.7|11173.7|11171.72|11171.72|0
1649938370000|2022-04-14 12:12:50|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|0
1649938380000|2022-04-14 12:13:00|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|0
1649938440000|2022-04-14 12:14:00|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|0
1649938710000|2022-04-14 12:18:30|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|0
1649938730000|2022-04-14 12:18:50|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|0
1649938850000|2022-04-14 12:20:50|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|0
1649938860000|2022-04-14 12:21:00|11163.78|11163.78|11171.72|11171.72|11171.72|11171.72|11163.78|11163.78|0
1649938930000|2022-04-14 12:22:10|11172.71|11172.71|11173.7|11173.7|11174.69|11174.69|11172.71|11172.71|0
1649938950000|2022-04-14 12:22:30|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|0
1649939000000|2022-04-14 12:23:20|11167.42|11167.42|11167.42|11167.42|11167.42|11167.42|11167.42|11167.42|0
1649939170000|2022-04-14 12:26:10|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|0
1649939310000|2022-04-14 12:28:30|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|0
1649939390000|2022-04-14 12:29:50|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|0
1649939590000|2022-04-14 12:33:10|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|0
1649939630000|2022-04-14 12:33:50|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|0
1649939700000|2022-04-14 12:35:00|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|0
1649939720000|2022-04-14 12:35:20|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|11176.34|0
1649939870000|2022-04-14 12:37:50|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|11173.7|0
1649939900000|2022-04-14 12:38:20|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|0
1649939910000|2022-04-14 12:38:30|11173.7|11173.7|11168.4|11168.4|11173.7|11173.7|11168.4|11168.4|0
1649939960000|2022-04-14 12:39:20|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|0
1649940000000|2022-04-14 12:40:00|11174.69|11174.69|11174.69|11174.69|11174.69|11174.69|11174.69|11174.69|0
1649940050000|2022-04-14 12:40:50|11177.33|11177.33|11177.33|11177.33|11177.33|11177.33|11177.33|11177.33|0
1649940070000|2022-04-14 12:41:10|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|0
1649940110000|2022-04-14 12:41:50|11182.62|11182.62|11182.62|11182.62|11182.62|11182.62|11182.62|11182.62|0
1649940120000|2022-04-14 12:42:00|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|0
1649940190000|2022-04-14 12:43:10|11182.62|11182.62|11182.62|11182.62|11182.62|11182.62|11182.62|11182.62|0
1649940230000|2022-04-14 12:43:50|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|0
1649940340000|2022-04-14 12:45:40|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|0
1649940350000|2022-04-14 12:45:50|11179.98|11179.98|11178|11178|11179.98|11179.98|11178|11178|0
1649940370000|2022-04-14 12:46:10|11180.65|11180.65|11180.65|11180.65|11180.65|11180.65|11180.65|11180.65|0
1649940380000|2022-04-14 12:46:20|11182.62|11182.62|11183.61|11183.61|11183.61|11183.61|11182.62|11182.62|0
1649940390000|2022-04-14 12:46:30|11186.26|11186.26|11186.26|11186.26|11186.26|11186.26|11186.26|11186.26|0
1649940470000|2022-04-14 12:47:50|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|0
1649940510000|2022-04-14 12:48:30|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|0
1649940540000|2022-04-14 12:49:00|11187.25|11187.25|11187.25|11187.25|11187.25|11187.25|11187.25|11187.25|0
1649940590000|2022-04-14 12:49:50|11187.08|11187.08|11186.9|11186.9|11187.08|11187.08|11186.9|11186.9|0
1649940610000|2022-04-14 12:50:10|11189.55|11189.55|11189.55|11189.55|11189.55|11189.55|11189.55|11189.55|0
1649940700000|2022-04-14 12:51:40|11192.2|11192.2|11188.91|11188.91|11192.2|11192.2|11188.56|11188.56|0
1649940740000|2022-04-14 12:52:20|11186.26|11186.26|11186.26|11186.26|11186.26|11186.26|11186.26|11186.26|0
1649940780000|2022-04-14 12:53:00|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|0
1649940880000|2022-04-14 12:54:40|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|0
1649940920000|2022-04-14 12:55:20|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|0
1649940930000|2022-04-14 12:55:30|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|0
1649940940000|2022-04-14 12:55:40|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|0
1649940960000|2022-04-14 12:56:00|11182.8|11182.8|11182.8|11182.8|11182.8|11182.8|11182.8|11182.8|0
1649941080000|2022-04-14 12:58:00|11182.97|11182.97|11183.14|11183.14|11183.14|11183.14|11182.97|11182.97|0
1649941120000|2022-04-14 12:58:40|11191.08|11191.08|11185.79|11185.79|11191.08|11191.08|11185.79|11185.79|0
1649941240000|2022-04-14 13:00:40|11185.96|11185.96|11185.96|11185.96|11185.96|11185.96|11185.96|11185.96|0
1649941250000|2022-04-14 13:00:50|11191.25|11191.25|11191.25|11191.25|11191.25|11191.25|11191.25|11191.25|0
1649941450000|2022-04-14 13:04:10|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|0
1649941580000|2022-04-14 13:06:20|11189.59|11189.59|11189.59|11189.59|11189.59|11189.59|11189.59|11189.59|0
1649941610000|2022-04-14 13:06:50|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|0
1649941660000|2022-04-14 13:07:40|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|0
1649941670000|2022-04-14 13:07:50|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|0
1649941700000|2022-04-14 13:08:20|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|0
1649941710000|2022-04-14 13:08:30|11184.97|11184.97|11184.97|11184.97|11184.97|11184.97|11184.97|11184.97|0
1649941740000|2022-04-14 13:09:00|11182.32|11182.32|11182.32|11182.32|11182.32|11182.32|11182.32|11182.32|0
1649941840000|2022-04-14 13:10:40|11184.97|11184.97|11184.97|11184.97|11184.97|11184.97|11184.97|11184.97|0
1649941890000|2022-04-14 13:11:30|11182.32|11182.32|11182.32|11182.32|11182.32|11182.32|11182.32|11182.32|0
1649942060000|2022-04-14 13:14:20|11182.15|11182.15|11182.15|11182.15|11182.15|11182.15|11182.15|11182.15|0
1649942100000|2022-04-14 13:15:00|11183.14|11183.14|11183.14|11183.14|11183.14|11183.14|11183.14|11183.14|0
1649942230000|2022-04-14 13:17:10|11185.79|11185.79|11185.79|11185.79|11188.43|11188.43|11185.79|11185.79|0
1649942410000|2022-04-14 13:20:10|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|0
1649942440000|2022-04-14 13:20:40|11191.08|11191.08|11191.08|11191.08|11193.72|11193.72|11188.43|11188.43|0
1649942450000|2022-04-14 13:20:50|11185.79|11185.79|11185.79|11185.79|11185.79|11185.79|11185.79|11185.79|0
1649942460000|2022-04-14 13:21:00|11184.8|11184.8|11191.75|11191.75|11191.75|11191.75|11183.81|11183.81|0
1649942490000|2022-04-14 13:21:30|11194.39|11194.39|11194.39|11194.39|11194.39|11194.39|11194.39|11194.39|0
1649942510000|2022-04-14 13:21:50|11197.04|11197.04|11202.33|11202.33|11202.33|11202.33|11197.04|11197.04|0
1649942520000|2022-04-14 13:22:00|11199.69|11199.69|11201.35|11201.35|11202.33|11202.33|11199.69|11199.69|0
1649942540000|2022-04-14 13:22:20|11203.99|11203.99|11203.99|11203.99|11203.99|11203.99|11203.99|11203.99|0
1649942570000|2022-04-14 13:22:50|11201.35|11201.35|11201.35|11201.35|11201.35|11201.35|11198.7|11198.7|0
1649942620000|2022-04-14 13:23:40|11203.99|11203.99|11203.99|11203.99|11203.99|11203.99|11203.99|11203.99|0
1649942640000|2022-04-14 13:24:00|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|0
1649942650000|2022-04-14 13:24:10|11210.27|11210.27|11210.27|11210.27|11210.27|11210.27|11210.27|11210.27|0
1649942670000|2022-04-14 13:24:30|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|11202.33|11202.33|0
1649942690000|2022-04-14 13:24:50|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|0
1649942700000|2022-04-14 13:25:00|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|0
1649942720000|2022-04-14 13:25:20|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|0
1649942770000|2022-04-14 13:26:10|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|0
1649942790000|2022-04-14 13:26:30|11208.61|11208.61|11208.61|11208.61|11208.61|11208.61|11208.61|11208.61|0
1649942800000|2022-04-14 13:26:40|11206.64|11206.64|11205.65|11205.65|11206.64|11206.64|11205.65|11205.65|0
1649942820000|2022-04-14 13:27:00|11208.3|11208.3|11208.3|11208.3|11208.3|11208.3|11208.3|11208.3|0
1649942850000|2022-04-14 13:27:30|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|0
1649942880000|2022-04-14 13:28:00|11216.24|11216.24|11216.24|11216.24|11216.24|11216.24|11216.24|11216.24|0
1649942890000|2022-04-14 13:28:10|11213.59|11213.59|11216.24|11216.24|11216.24|11216.24|11213.59|11213.59|0
1649942930000|2022-04-14 13:28:50|11218.88|11218.88|11221.53|11221.53|11221.53|11221.53|11218.88|11218.88|0
1649942950000|2022-04-14 13:29:10|11216.24|11216.24|11213.59|11213.59|11216.24|11216.24|11213.59|11213.59|0
1649943010000|2022-04-14 13:30:10|11210.94|11210.94|11204.66|11204.66|11210.94|11210.94|11204.66|11204.66|0
1649943020000|2022-04-14 13:30:20|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|0
1649943070000|2022-04-14 13:31:10|11209.95|11209.95|11209.95|11209.95|11209.95|11209.95|11209.95|11209.95|0
1649943080000|2022-04-14 13:31:20|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|0
1649943100000|2022-04-14 13:31:40|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|0
1649943190000|2022-04-14 13:33:10|11214.58|11214.58|11211.93|11211.93|11214.58|11214.58|11211.93|11211.93|0
1649943210000|2022-04-14 13:33:30|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|0
1649943240000|2022-04-14 13:34:00|11218.21|11218.21|11218.21|11218.21|11218.21|11218.21|11218.21|11218.21|0
1649943290000|2022-04-14 13:34:50|11215.57|11215.57|11212.92|11212.92|11215.57|11215.57|11212.92|11212.92|0
1649943330000|2022-04-14 13:35:30|11218.21|11218.21|11223.51|11223.51|11223.51|11223.51|11218.21|11218.21|0
1649943340000|2022-04-14 13:35:40|11220.86|11220.86|11218.21|11218.21|11220.86|11220.86|11218.21|11218.21|0
1649943370000|2022-04-14 13:36:10|11223.51|11223.51|11223.51|11223.51|11223.51|11223.51|11223.51|11223.51|0
1649943500000|2022-04-14 13:38:20|11220.86|11220.86|11220.86|11220.86|11220.86|11220.86|11220.86|11220.86|0
1649943560000|2022-04-14 13:39:20|11215.57|11215.57|11215.57|11215.57|11215.57|11215.57|11215.57|11215.57|0
1649943570000|2022-04-14 13:39:30|11212.92|11212.92|11212.92|11212.92|11212.92|11212.92|11212.92|11212.92|0
1649943580000|2022-04-14 13:39:40|11215.57|11215.57|11215.57|11215.57|11215.57|11215.57|11215.57|11215.57|0
1649943610000|2022-04-14 13:40:10|11217.54|11217.54|11217.54|11217.54|11217.54|11217.54|11217.54|11217.54|0
1649943640000|2022-04-14 13:40:40|11222.84|11222.84|11222.84|11222.84|11222.84|11222.84|11222.84|11222.84|0
1649943690000|2022-04-14 13:41:30|11217.54|11217.54|11217.54|11217.54|11217.54|11217.54|11217.54|11217.54|0
1649943700000|2022-04-14 13:41:40|11222.84|11222.84|11225.48|11225.48|11225.48|11225.48|11222.84|11222.84|0
1649943750000|2022-04-14 13:42:30|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|0
1649943790000|2022-04-14 13:43:10|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|0
1649943860000|2022-04-14 13:44:20|11223.99|11223.99|11223.99|11223.99|11223.99|11223.99|11223.99|11223.99|0
1649943910000|2022-04-14 13:45:10|11226.64|11226.64|11223.99|11223.99|11226.64|11226.64|11223.99|11223.99|0
1649943940000|2022-04-14 13:45:40|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|0
1649944010000|2022-04-14 13:46:50|11218.7|11218.7|11216.06|11216.06|11218.7|11218.7|11216.06|11216.06|0
1649944040000|2022-04-14 13:47:20|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|0
1649944050000|2022-04-14 13:47:30|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|0
1649944060000|2022-04-14 13:47:40|11219.37|11219.37|11216.73|11216.73|11219.37|11219.37|11216.73|11216.73|0
1649944170000|2022-04-14 13:49:30|11215.74|11215.74|11215.74|11215.74|11215.74|11215.74|11215.74|11215.74|0
1649944180000|2022-04-14 13:49:40|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|0
1649944190000|2022-04-14 13:49:50|11215.74|11215.74|11215.74|11215.74|11215.74|11215.74|11215.74|11215.74|0
1649944230000|2022-04-14 13:50:30|11215.91|11215.91|11215.91|11215.91|11215.91|11215.91|11215.91|11215.91|0
1649944260000|2022-04-14 13:51:00|11218.56|11218.56|11215.91|11215.91|11218.56|11218.56|11215.91|11215.91|0
1649944270000|2022-04-14 13:51:10|11214.92|11214.92|11214.92|11214.92|11214.92|11214.92|11214.92|11214.92|0
1649944280000|2022-04-14 13:51:20|11215.91|11215.91|11215.91|11215.91|11215.91|11215.91|11215.91|11215.91|0
1649944300000|2022-04-14 13:51:40|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|0
1649944320000|2022-04-14 13:52:00|11215.91|11215.91|11210.62|11210.62|11215.91|11215.91|11210.62|11210.62|0
1649944390000|2022-04-14 13:53:10|11213.26|11213.26|11207.97|11207.97|11213.26|11213.26|11207.97|11207.97|0
1649944400000|2022-04-14 13:53:20|11205.32|11205.32|11207.97|11207.97|11207.97|11207.97|11205.32|11205.32|0
1649944420000|2022-04-14 13:53:40|11206.98|11206.98|11206.98|11206.98|11206.98|11206.98|11206.98|11206.98|0
1649944440000|2022-04-14 13:54:00|11204.34|11204.34|11199.04|11199.04|11204.34|11204.34|11199.04|11199.04|0
1649944450000|2022-04-14 13:54:10|11196.4|11196.4|11199.04|11199.04|11199.04|11199.04|11196.4|11196.4|0
1649944460000|2022-04-14 13:54:20|11196.4|11196.4|11196.4|11196.4|11196.4|11196.4|11196.4|11196.4|0
1649944480000|2022-04-14 13:54:40|11199.04|11199.04|11193.75|11193.75|11199.04|11199.04|11193.75|11193.75|0
1649944490000|2022-04-14 13:54:50|11199.04|11199.04|11199.04|11199.04|11199.04|11199.04|11199.04|11199.04|0
1649944540000|2022-04-14 13:55:40|11201.69|11201.69|11201.69|11201.69|11201.69|11201.69|11201.69|11201.69|0
1649944550000|2022-04-14 13:55:50|11204.34|11204.34|11199.04|11199.04|11204.34|11204.34|11199.04|11199.04|0
1649944560000|2022-04-14 13:56:00|11201.69|11201.69|11201.69|11201.69|11201.69|11201.69|11201.69|11201.69|0
1649944580000|2022-04-14 13:56:20|11204.34|11204.34|11204.34|11204.34|11204.34|11204.34|11204.34|11204.34|0
1649944620000|2022-04-14 13:57:00|11205.32|11205.32|11205.32|11205.32|11205.32|11205.32|11205.32|11205.32|0
1649944630000|2022-04-14 13:57:10|11207.97|11207.97|11205.32|11205.32|11207.97|11207.97|11205.32|11205.32|0
1649944740000|2022-04-14 13:59:00|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|0
1649944820000|2022-04-14 14:00:20|11200.03|11200.03|11200.03|11200.03|11200.03|11200.03|11197.38|11197.38|0
1649944830000|2022-04-14 14:00:30|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|0
1649944910000|2022-04-14 14:01:50|11197.38|11197.38|11194.74|11194.74|11197.38|11197.38|11194.74|11194.74|0
1649944920000|2022-04-14 14:02:00|11196.71|11196.71|11196.71|11196.71|11196.71|11196.71|11196.71|11196.71|0
1649944930000|2022-04-14 14:02:10|11194.07|11194.07|11194.07|11194.07|11196.71|11196.71|11194.07|11194.07|0
1649944940000|2022-04-14 14:02:20|11196.71|11196.71|11196.71|11196.71|11196.71|11196.71|11196.71|11196.71|0
1649944950000|2022-04-14 14:02:30|11194.07|11194.07|11194.07|11194.07|11194.07|11194.07|11194.07|11194.07|0
1649944970000|2022-04-14 14:02:50|11197.03|11197.03|11194.39|11194.39|11197.03|11197.03|11194.39|11194.39|0
1649944980000|2022-04-14 14:03:00|11192.41|11192.41|11192.41|11192.41|11192.41|11192.41|11192.41|11192.41|0
1649945000000|2022-04-14 14:03:20|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|0
1649945010000|2022-04-14 14:03:30|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|0
1649945030000|2022-04-14 14:03:50|11200.35|11200.35|11200.35|11200.35|11200.35|11200.35|11200.35|11200.35|0
1649945150000|2022-04-14 14:05:50|11203|11203|11203|11203|11203|11203|11203|11203|0
1649945160000|2022-04-14 14:06:00|11205.64|11205.64|11208.29|11208.29|11208.29|11208.29|11205.64|11205.64|0
1649945170000|2022-04-14 14:06:10|11210.93|11210.93|11212.91|11212.91|11212.91|11212.91|11210.93|11210.93|0
1649945180000|2022-04-14 14:06:20|11213.25|11213.25|11213.25|11213.25|11213.25|11213.25|11213.25|11213.25|0
1649945200000|2022-04-14 14:06:40|11210.61|11210.61|11211.28|11211.28|11211.28|11211.28|11205.98|11205.98|0
1649945220000|2022-04-14 14:07:00|11213.92|11213.92|11213.92|11213.92|11213.92|11213.92|11213.92|11213.92|0
1649945230000|2022-04-14 14:07:10|11211.28|11211.28|11208.63|11208.63|11213.92|11213.92|11208.63|11208.63|0
1649945270000|2022-04-14 14:07:50|11203.34|11203.34|11198.05|11198.05|11203.34|11203.34|11198.05|11198.05|0
1649945280000|2022-04-14 14:08:00|11195.4|11195.4|11200.69|11200.69|11200.69|11200.69|11192.75|11192.75|0
1649945290000|2022-04-14 14:08:10|11198.05|11198.05|11195.4|11195.4|11198.05|11198.05|11195.4|11195.4|0
1649945300000|2022-04-14 14:08:20|11194.41|11194.41|11194.41|11194.41|11194.41|11194.41|11194.41|11194.41|0
1649945310000|2022-04-14 14:08:30|11191.76|11191.76|11191.76|11191.76|11191.76|11191.76|11191.76|11191.76|0
1649945350000|2022-04-14 14:09:10|11189.12|11189.12|11186.47|11186.47|11189.12|11189.12|11186.47|11186.47|0
1649945360000|2022-04-14 14:09:20|11189.12|11189.12|11186.47|11186.47|11189.12|11189.12|11186.47|11186.47|0
1649945370000|2022-04-14 14:09:30|11185.48|11185.48|11185.48|11185.48|11185.48|11185.48|11185.48|11185.48|0
1649945380000|2022-04-14 14:09:40|11184.5|11184.5|11184.67|11184.67|11184.67|11184.67|11184.5|11184.5|0
1649945420000|2022-04-14 14:10:20|11182.02|11182.02|11184.67|11184.67|11184.67|11184.67|11182.02|11182.02|0
1649945430000|2022-04-14 14:10:30|11179.37|11179.37|11179.37|11179.37|11179.37|11179.37|11179.37|11179.37|0
1649945450000|2022-04-14 14:10:50|11176.73|11176.73|11174.08|11174.08|11176.73|11176.73|11171.43|11171.43|0
1649945460000|2022-04-14 14:11:00|11171.43|11171.43|11171.43|11171.43|11171.43|11171.43|11171.43|11171.43|0
1649945500000|2022-04-14 14:11:40|11170.45|11170.45|11173.09|11173.09|11173.09|11173.09|11170.45|11170.45|0
1649945540000|2022-04-14 14:12:20|11170.45|11170.45|11170.45|11170.45|11170.45|11170.45|11170.45|11170.45|0
1649945550000|2022-04-14 14:12:30|11167.8|11167.8|11170.45|11170.45|11170.45|11170.45|11167.8|11167.8|0
1649945590000|2022-04-14 14:13:10|11173.09|11173.09|11173.09|11173.09|11173.09|11173.09|11173.09|11173.09|0
1649945610000|2022-04-14 14:13:30|11175.74|11175.74|11175.74|11175.74|11175.74|11175.74|11175.74|11175.74|0
1649945640000|2022-04-14 14:14:00|11173.09|11173.09|11167.8|11167.8|11173.09|11173.09|11167.8|11167.8|0
1649945670000|2022-04-14 14:14:30|11165.82|11165.82|11165.82|11165.82|11165.82|11165.82|11165.82|11165.82|0
1649945690000|2022-04-14 14:14:50|11168.47|11168.47|11168.47|11168.47|11168.47|11168.47|11168.47|11168.47|0
1649945700000|2022-04-14 14:15:00|11171.12|11171.12|11168.47|11168.47|11171.12|11171.12|11168.47|11168.47|0
1649945740000|2022-04-14 14:15:40|11171.12|11171.12|11171.12|11171.12|11171.12|11171.12|11171.12|11171.12|0
1649945810000|2022-04-14 14:16:50|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|0
1649945820000|2022-04-14 14:17:00|11174.75|11174.75|11177.72|11177.72|11177.72|11177.72|11174.75|11174.75|0
1649945880000|2022-04-14 14:18:00|11180.36|11180.36|11183.01|11183.01|11185.65|11185.65|11180.36|11180.36|0
1649945910000|2022-04-14 14:18:30|11180.36|11180.36|11172.42|11172.42|11180.36|11180.36|11172.42|11172.42|0
1649945980000|2022-04-14 14:19:40|11175.07|11175.07|11175.07|11175.07|11175.07|11175.07|11175.07|11175.07|0
1649946060000|2022-04-14 14:21:00|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|11169.78|11169.78|0
1649946090000|2022-04-14 14:21:30|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|0
1649946100000|2022-04-14 14:21:40|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|11169.78|11169.78|0
1649946110000|2022-04-14 14:21:50|11175.07|11175.07|11175.07|11175.07|11175.07|11175.07|11175.07|11175.07|0
1649946130000|2022-04-14 14:22:10|11172.42|11172.42|11175.07|11175.07|11175.07|11175.07|11172.42|11172.42|0
1649946160000|2022-04-14 14:22:40|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|11172.42|0
1649946180000|2022-04-14 14:23:00|11177.72|11177.72|11177.72|11177.72|11177.72|11177.72|11177.72|11177.72|0
1649946190000|2022-04-14 14:23:10|11172.42|11172.42|11179.69|11179.69|11179.69|11179.69|11172.42|11172.42|0
1649946200000|2022-04-14 14:23:20|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|0
1649946250000|2022-04-14 14:24:10|11179.69|11179.69|11171.75|11171.75|11179.69|11179.69|11171.75|11171.75|0
1649946310000|2022-04-14 14:25:10|11174.4|11174.4|11174.4|11174.4|11174.4|11174.4|11174.4|11174.4|0
1649946350000|2022-04-14 14:25:50|11177.05|11177.05|11179.69|11179.69|11179.69|11179.69|11177.05|11177.05|0
1649946390000|2022-04-14 14:26:30|11182.34|11182.34|11179.37|11179.37|11182.34|11182.34|11179.37|11179.37|0
1649946420000|2022-04-14 14:27:00|11176.73|11176.73|11179.37|11179.37|11184.67|11184.67|11176.73|11176.73|0
1649946450000|2022-04-14 14:27:30|11182.02|11182.02|11179.37|11179.37|11182.02|11182.02|11179.37|11179.37|0
1649946480000|2022-04-14 14:28:00|11176.73|11176.73|11176.73|11176.73|11176.73|11176.73|11176.73|11176.73|0
1649946540000|2022-04-14 14:29:00|11174.08|11174.08|11174.08|11174.08|11174.08|11174.08|11174.08|11174.08|0
1649946590000|2022-04-14 14:29:50|11172.1|11172.1|11169.46|11169.46|11172.1|11172.1|11169.46|11169.46|0
1649946650000|2022-04-14 14:30:50|11172.1|11172.1|11172.1|11172.1|11172.1|11172.1|11172.1|11172.1|0
1649946660000|2022-04-14 14:31:00|11177.4|11177.4|11174.75|11174.75|11177.4|11177.4|11174.75|11174.75|0
1649946680000|2022-04-14 14:31:20|11177.72|11177.72|11178.7|11178.7|11178.7|11178.7|11175.74|11175.74|0
1649946720000|2022-04-14 14:32:00|11184|11184|11184|11184|11184|11184|11184|11184|0
1649946840000|2022-04-14 14:34:00|11186.64|11186.64|11186.64|11186.64|11186.64|11186.64|11186.64|11186.64|0
1649946860000|2022-04-14 14:34:20|11181.35|11181.35|11184|11184|11184|11184|11181.35|11181.35|0
1649946980000|2022-04-14 14:36:20|11186.64|11186.64|11186.64|11186.64|11186.64|11186.64|11186.64|11186.64|0
1649947030000|2022-04-14 14:37:10|11184|11184|11184|11184|11184|11184|11184|11184|0
1649947040000|2022-04-14 14:37:20|11183.01|11183.01|11183.01|11183.01|11183.01|11183.01|11183.01|11183.01|0
1649947140000|2022-04-14 14:39:00|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|0
1649947150000|2022-04-14 14:39:10|11183.01|11183.01|11183.01|11183.01|11183.01|11183.01|11183.01|11183.01|0
1649947160000|2022-04-14 14:39:20|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|0
1649947170000|2022-04-14 14:39:30|11184.67|11184.67|11184.67|11184.67|11184.67|11184.67|11184.67|11184.67|0
1649947260000|2022-04-14 14:41:00|11182.02|11182.02|11187.31|11187.31|11187.31|11187.31|11179.37|11179.37|0
1649947320000|2022-04-14 14:42:00|11189.96|11189.96|11192.61|11192.61|11192.61|11192.61|11189.96|11189.96|0
1649947390000|2022-04-14 14:43:10|11189.96|11189.96|11187.31|11187.31|11189.96|11189.96|11187.31|11187.31|0
1649947440000|2022-04-14 14:44:00|11189.96|11189.96|11192.61|11192.61|11192.61|11192.61|11189.96|11189.96|0
1649947480000|2022-04-14 14:44:40|11191.62|11191.62|11191.62|11191.62|11191.62|11191.62|11191.62|11191.62|0
1649947490000|2022-04-14 14:44:50|11190.63|11190.63|11190.63|11190.63|11190.63|11190.63|11190.63|11190.63|0
1649947580000|2022-04-14 14:46:20|11189.64|11189.64|11182.37|11182.37|11189.64|11189.64|11182.37|11182.37|0
1649947610000|2022-04-14 14:46:50|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|0
1649947620000|2022-04-14 14:47:00|11186.01|11186.01|11188.65|11188.65|11188.65|11188.65|11186.01|11186.01|0
1649947630000|2022-04-14 14:47:10|11190.63|11190.63|11195.92|11195.92|11195.92|11195.92|11190.63|11190.63|0
1649947680000|2022-04-14 14:48:00|11198.57|11198.57|11198.57|11198.57|11198.57|11198.57|11198.57|11198.57|0
1649947710000|2022-04-14 14:48:30|11195.92|11195.92|11187.98|11187.98|11195.92|11195.92|11187.98|11187.98|0
1649947780000|2022-04-14 14:49:40|11190.63|11190.63|11187.98|11187.98|11190.63|11190.63|11187.98|11187.98|0
1649947800000|2022-04-14 14:50:00|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|0
1649947810000|2022-04-14 14:50:10|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|0
1649947820000|2022-04-14 14:50:20|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|0
1649947870000|2022-04-14 14:51:10|11184.35|11184.35|11184.35|11184.35|11184.35|11184.35|11184.35|11184.35|0
1649947890000|2022-04-14 14:51:30|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|0
1649947910000|2022-04-14 14:51:50|11183.68|11183.68|11183.68|11183.68|11183.68|11183.68|11183.68|11183.68|0
1649947930000|2022-04-14 14:52:10|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|0
1649947940000|2022-04-14 14:52:20|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|0
1649947950000|2022-04-14 14:52:30|11191.62|11191.62|11191.62|11191.62|11191.62|11191.62|11191.62|11191.62|0
1649948040000|2022-04-14 14:54:00|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|0
1649948100000|2022-04-14 14:55:00|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|0
1649948160000|2022-04-14 14:56:00|11184.35|11184.35|11179.06|11179.06|11184.35|11184.35|11179.06|11179.06|0
1649948230000|2022-04-14 14:57:10|11181.7|11181.7|11182.69|11182.69|11182.69|11182.69|11181.7|11181.7|0
1649948240000|2022-04-14 14:57:20|11185.34|11185.34|11182.69|11182.69|11185.34|11185.34|11182.69|11182.69|0
1649948250000|2022-04-14 14:57:30|11180.04|11180.04|11180.04|11180.04|11180.04|11180.04|11180.04|11180.04|0
1649948260000|2022-04-14 14:57:40|11179.06|11179.06|11179.06|11179.06|11179.06|11179.06|11179.06|11179.06|0
1649948340000|2022-04-14 14:59:00|11176.41|11176.41|11173.76|11173.76|11176.41|11176.41|11173.76|11173.76|0
1649948350000|2022-04-14 14:59:10|11168.47|11168.47|11171.12|11171.12|11171.12|11171.12|11168.47|11168.47|0
1649948360000|2022-04-14 14:59:20|11170.94|11170.94|11170.94|11170.94|11170.94|11170.94|11170.77|11170.77|0
1649948370000|2022-04-14 14:59:30|11169.96|11169.96|11170.94|11170.94|11170.94|11170.94|11169.96|11169.96|0
1649948380000|2022-04-14 14:59:40|11168.3|11168.3|11170.94|11170.94|11170.94|11170.94|11168.3|11168.3|0
1649948430000|2022-04-14 15:00:30|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|0
1649948450000|2022-04-14 15:00:50|11175.57|11175.57|11175.57|11175.57|11175.57|11175.57|11175.57|11175.57|0
1649948470000|2022-04-14 15:01:10|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|0
1649948490000|2022-04-14 15:01:30|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|0
1649948530000|2022-04-14 15:02:10|11164.98|11164.98|11159.69|11159.69|11164.98|11164.98|11157.04|11157.04|0
1649948570000|2022-04-14 15:02:50|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|0
1649948610000|2022-04-14 15:03:30|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|0
1649948630000|2022-04-14 15:03:50|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|0
1649948640000|2022-04-14 15:04:00|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|0
1649948720000|2022-04-14 15:05:20|11167.63|11167.63|11170.27|11170.27|11170.27|11170.27|11167.63|11167.63|0
1649948730000|2022-04-14 15:05:30|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|0
1649948760000|2022-04-14 15:06:00|11169.6|11169.6|11169.6|11169.6|11169.6|11169.6|11169.6|11169.6|0
1649948780000|2022-04-14 15:06:20|11166.96|11166.96|11161.67|11161.67|11166.96|11166.96|11161.67|11161.67|0
1649948790000|2022-04-14 15:06:30|11159.02|11159.02|11159.02|11159.02|11159.02|11159.02|11159.02|11159.02|0
1649948830000|2022-04-14 15:07:10|11161.67|11161.67|11164.31|11164.31|11164.31|11164.31|11159.02|11159.02|0
1649948870000|2022-04-14 15:07:50|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|0
1649948900000|2022-04-14 15:08:20|11160.01|11160.01|11162.65|11162.65|11162.65|11162.65|11160.01|11160.01|0
1649948920000|2022-04-14 15:08:40|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|0
1649948930000|2022-04-14 15:08:50|11154.71|11154.71|11151.58|11151.58|11160.01|11160.01|11151.58|11151.58|0
1649948940000|2022-04-14 15:09:00|11154.22|11154.22|11154.22|11154.22|11154.22|11154.22|11154.22|11154.22|0
1649948950000|2022-04-14 15:09:10|11151.58|11151.58|11148.93|11148.93|11151.58|11151.58|11148.93|11148.93|0
1649948970000|2022-04-14 15:09:30|11143.64|11143.64|11140.99|11140.99|11143.64|11143.64|11140.99|11140.99|0
1649948990000|2022-04-14 15:09:50|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|0
1649949000000|2022-04-14 15:10:00|11146.29|11146.29|11151.58|11151.58|11151.58|11151.58|11143.64|11143.64|0
1649949030000|2022-04-14 15:10:30|11152.57|11152.57|11155.21|11155.21|11155.21|11155.21|11152.57|11152.57|0
1649949060000|2022-04-14 15:11:00|11157.86|11157.86|11160.51|11160.51|11160.51|11160.51|11155.21|11155.21|0
1649949090000|2022-04-14 15:11:30|11157.86|11157.86|11160.51|11160.51|11160.51|11160.51|11157.86|11157.86|0
1649949100000|2022-04-14 15:11:40|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|0
1649949150000|2022-04-14 15:12:30|11165.8|11165.8|11165.8|11165.8|11165.8|11165.8|11165.8|11165.8|0
1649949160000|2022-04-14 15:12:40|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|0
1649949220000|2022-04-14 15:13:40|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|0
1649949230000|2022-04-14 15:13:50|11169.43|11169.43|11166.79|11166.79|11169.43|11169.43|11166.79|11166.79|0
1649949300000|2022-04-14 15:15:00|11164.14|11164.14|11158.85|11158.85|11164.14|11164.14|11158.85|11158.85|0
1649949330000|2022-04-14 15:15:30|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|0
1649949340000|2022-04-14 15:15:40|11161.49|11161.49|11161.49|11161.49|11161.49|11161.49|11161.49|11161.49|0
1649949350000|2022-04-14 15:15:50|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|0
1649949360000|2022-04-14 15:16:00|11161.49|11161.49|11166.79|11166.79|11166.79|11166.79|11161.49|11161.49|0
1649949410000|2022-04-14 15:16:50|11164.14|11164.14|11166.79|11166.79|11166.79|11166.79|11164.14|11164.14|0
1649949470000|2022-04-14 15:17:50|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|0
1649949510000|2022-04-14 15:18:30|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|0
1649949520000|2022-04-14 15:18:40|11162.48|11162.48|11162.48|11162.48|11162.48|11162.48|11162.48|11162.48|0
1649949550000|2022-04-14 15:19:10|11159.84|11159.84|11157.19|11157.19|11159.84|11159.84|11157.19|11157.19|0
1649949580000|2022-04-14 15:19:40|11155.21|11155.21|11157.86|11157.86|11157.86|11157.86|11155.21|11155.21|0
1649949640000|2022-04-14 15:20:40|11152.57|11152.57|11150.59|11150.59|11152.57|11152.57|11150.59|11150.59|0
1649949660000|2022-04-14 15:21:00|11150.76|11150.76|11145.47|11145.47|11150.76|11150.76|11145.47|11145.47|0
1649949690000|2022-04-14 15:21:30|11148.12|11148.12|11145.47|11145.47|11148.12|11148.12|11145.47|11145.47|0
1649949710000|2022-04-14 15:21:50|11148.12|11148.12|11153.41|11153.41|11153.41|11153.41|11148.12|11148.12|0
1649949720000|2022-04-14 15:22:00|11148.12|11148.12|11148.63|11148.63|11150.76|11150.76|11148.12|11148.12|0
1649949750000|2022-04-14 15:22:30|11148.46|11148.46|11148.46|11148.46|11148.46|11148.46|11148.46|11148.46|0
1649949760000|2022-04-14 15:22:40|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|0
1649949770000|2022-04-14 15:22:50|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|0
1649949790000|2022-04-14 15:23:10|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|0
1649949800000|2022-04-14 15:23:20|11143.84|11143.84|11146.48|11146.48|11146.48|11146.48|11143.84|11143.84|0
1649949810000|2022-04-14 15:23:30|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|0
1649949820000|2022-04-14 15:23:40|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|0
1649949840000|2022-04-14 15:24:00|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|0
1649949850000|2022-04-14 15:24:10|11150.12|11150.12|11150.12|11150.12|11150.12|11150.12|11150.12|11150.12|0
1649949860000|2022-04-14 15:24:20|11152.76|11152.76|11152.76|11152.76|11152.76|11152.76|11152.76|11152.76|0
1649949910000|2022-04-14 15:25:10|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|0
1649949930000|2022-04-14 15:25:30|11152.76|11152.76|11152.76|11152.76|11152.76|11152.76|11152.76|11152.76|0
1649949940000|2022-04-14 15:25:40|11150.12|11150.12|11152.76|11152.76|11152.76|11152.76|11147.47|11147.47|0
1649949960000|2022-04-14 15:26:00|11150.12|11150.12|11150.12|11150.12|11150.12|11150.12|11150.12|11150.12|0
1649950000000|2022-04-14 15:26:40|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|0
1649950030000|2022-04-14 15:27:10|11149.95|11149.95|11147.3|11147.3|11149.95|11149.95|11147.3|11147.3|0
1649950040000|2022-04-14 15:27:20|11145.32|11145.32|11146.31|11146.31|11146.31|11146.31|11145.32|11145.32|0
1649950050000|2022-04-14 15:27:30|11145.32|11145.32|11145.32|11145.32|11145.32|11145.32|11145.32|11145.32|0
1649950060000|2022-04-14 15:27:40|11145.67|11145.67|11148.31|11148.31|11148.31|11148.31|11145.67|11145.67|0
1649950070000|2022-04-14 15:27:50|11145.67|11145.67|11148.31|11148.31|11148.31|11148.31|11145.67|11145.67|0
1649950080000|2022-04-14 15:28:00|11145.67|11145.67|11143.02|11143.02|11145.67|11145.67|11143.02|11143.02|0
1649950090000|2022-04-14 15:28:10|11145.67|11145.67|11145.67|11145.67|11145.67|11145.67|11145.67|11145.67|0
1649950110000|2022-04-14 15:28:30|11143.02|11143.02|11143.02|11143.02|11143.02|11143.02|11143.02|11143.02|0
1649950120000|2022-04-14 15:28:40|11142.03|11142.03|11140.05|11140.05|11142.03|11142.03|11137.41|11137.41|0
1649950130000|2022-04-14 15:28:50|11134.76|11134.76|11140.05|11140.05|11140.05|11140.05|11134.76|11134.76|0
1649950140000|2022-04-14 15:29:00|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|0
1649950150000|2022-04-14 15:29:10|11140.05|11140.05|11142.7|11142.7|11142.7|11142.7|11140.05|11140.05|0
1649950160000|2022-04-14 15:29:20|11142.53|11142.53|11142.53|11142.53|11142.53|11142.53|11142.53|11142.53|0
1649950170000|2022-04-14 15:29:30|11139.88|11139.88|11143.2|11143.2|11145.18|11145.18|11139.88|11139.88|0
1649950180000|2022-04-14 15:29:40|11140.55|11140.55|11135.93|11135.93|11143.2|11143.2|11135.93|11135.93|0
1649950190000|2022-04-14 15:29:50|11137.91|11137.91|11135.26|11135.26|11141.86|11141.86|11135.26|11135.26|0
1650352510000|2022-04-19 07:15:10|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|0
1650352520000|2022-04-19 07:15:20|11143.88|11143.88|11146.52|11146.52|11146.52|11146.52|11143.88|11143.88|0
1650352530000|2022-04-19 07:15:30|11145.84|11145.84|11145.84|11145.84|11145.84|11145.84|11145.84|11145.84|0
1650352590000|2022-04-19 07:16:30|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|0
1650352600000|2022-04-19 07:16:40|11164.36|11164.36|11167.01|11167.01|11167.01|11167.01|11164.36|11164.36|0
1650352610000|2022-04-19 07:16:50|11172.3|11172.3|11169.66|11169.66|11174.95|11174.95|11169.66|11169.66|0
1650352620000|2022-04-19 07:17:00|11167.01|11167.01|11177.24|11177.24|11177.24|11177.24|11164.36|11164.36|0
1650352630000|2022-04-19 07:17:10|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|0
1650352640000|2022-04-19 07:17:20|11175.58|11175.58|11183.52|11183.52|11183.52|11183.52|11175.58|11175.58|0
1650352680000|2022-04-19 07:18:00|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|0
1650352690000|2022-04-19 07:18:10|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|0
1650352720000|2022-04-19 07:18:40|11178.23|11178.23|11178.23|11178.23|11178.23|11178.23|11178.23|11178.23|0
1650352730000|2022-04-19 07:18:50|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|0
1650352770000|2022-04-19 07:19:30|11175.58|11175.58|11175.58|11175.58|11175.58|11175.58|11175.58|11175.58|0
1650352810000|2022-04-19 07:20:10|11178.23|11178.23|11175.58|11175.58|11178.23|11178.23|11175.58|11175.58|0
1650352830000|2022-04-19 07:20:30|11180.88|11180.88|11178.23|11178.23|11180.88|11180.88|11178.23|11178.23|0
1650352840000|2022-04-19 07:20:40|11188.82|11188.82|11183.52|11183.52|11188.82|11188.82|11183.52|11183.52|0
1650352870000|2022-04-19 07:21:10|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|0
1650352890000|2022-04-19 07:21:30|11178.23|11178.23|11178.23|11178.23|11178.23|11178.23|11178.23|11178.23|0
1650352900000|2022-04-19 07:21:40|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|0
1650352930000|2022-04-19 07:22:10|11178.23|11178.23|11183.52|11183.52|11183.52|11183.52|11178.23|11178.23|0
1650352940000|2022-04-19 07:22:20|11185.5|11185.5|11185.5|11185.5|11185.5|11185.5|11185.5|11185.5|0
1650352960000|2022-04-19 07:22:40|11190.79|11190.79|11201.38|11201.38|11201.38|11201.38|11190.79|11190.79|0
1650352980000|2022-04-19 07:23:00|11198.73|11198.73|11193.44|11193.44|11198.73|11198.73|11193.44|11193.44|0
1650352990000|2022-04-19 07:23:10|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|0
1650353000000|2022-04-19 07:23:20|11201.38|11201.38|11206.67|11206.67|11206.67|11206.67|11201.38|11201.38|0
1650353010000|2022-04-19 07:23:30|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|0
1650353030000|2022-04-19 07:23:50|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|0
1650353050000|2022-04-19 07:24:10|11204.03|11204.03|11204.03|11204.03|11206.67|11206.67|11204.03|11204.03|0
1650353060000|2022-04-19 07:24:20|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|0
1650353080000|2022-04-19 07:24:40|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|0
1650353100000|2022-04-19 07:25:00|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|0
1650353140000|2022-04-19 07:25:40|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|0
1650353170000|2022-04-19 07:26:10|11211.96|11211.96|11209.32|11209.32|11211.96|11211.96|11209.32|11209.32|0
1650353180000|2022-04-19 07:26:20|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|0
1650353230000|2022-04-19 07:27:10|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|0
1650353240000|2022-04-19 07:27:20|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|0
1650353250000|2022-04-19 07:27:30|11217.26|11217.26|11214.61|11214.61|11217.26|11217.26|11214.61|11214.61|0
1650353260000|2022-04-19 07:27:40|11211.96|11211.96|11214.61|11214.61|11214.61|11214.61|11211.96|11211.96|0
1650353340000|2022-04-19 07:29:00|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|0
1650353350000|2022-04-19 07:29:10|11222.55|11222.55|11219.9|11219.9|11222.55|11222.55|11219.9|11219.9|0
1650353370000|2022-04-19 07:29:30|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|0
1650353390000|2022-04-19 07:29:50|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|0
1650353400000|2022-04-19 07:30:00|11222.55|11222.55|11222.55|11222.55|11222.55|11222.55|11222.55|11222.55|0
1650353420000|2022-04-19 07:30:20|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|0
1650353480000|2022-04-19 07:31:20|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|0
1650353530000|2022-04-19 07:32:10|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|0
1650353550000|2022-04-19 07:32:30|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|0
1650353580000|2022-04-19 07:33:00|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|0
1650353590000|2022-04-19 07:33:10|11209.32|11209.32|11206.67|11206.67|11209.32|11209.32|11206.67|11206.67|0
1650353600000|2022-04-19 07:33:20|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|0
1650353610000|2022-04-19 07:33:30|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|11198.73|0
1650353640000|2022-04-19 07:34:00|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|0
1650353660000|2022-04-19 07:34:20|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1650353740000|2022-04-19 07:35:40|11197.74|11197.74|11200.39|11200.39|11200.39|11200.39|11197.74|11197.74|0
1650353750000|2022-04-19 07:35:50|11205.68|11205.68|11203.04|11203.04|11205.68|11205.68|11203.04|11203.04|0
1650353760000|2022-04-19 07:36:00|11200.39|11200.39|11197.74|11197.74|11200.39|11200.39|11197.74|11197.74|0
1650353780000|2022-04-19 07:36:20|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|0
1650353810000|2022-04-19 07:36:50|11203.04|11203.04|11203.04|11203.04|11203.04|11203.04|11203.04|11203.04|0
1650353820000|2022-04-19 07:37:00|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|0
1650353830000|2022-04-19 07:37:10|11200.39|11200.39|11197.74|11197.74|11200.39|11200.39|11197.74|11197.74|0
1650353870000|2022-04-19 07:37:50|11198.73|11198.73|11201.38|11201.38|11201.38|11201.38|11198.73|11198.73|0
1650353880000|2022-04-19 07:38:00|11206.67|11206.67|11206.67|11206.67|11206.67|11206.67|11206.67|11206.67|0
1650353910000|2022-04-19 07:38:30|11209.32|11209.32|11211.96|11211.96|11211.96|11211.96|11209.32|11209.32|0
1650353930000|2022-04-19 07:38:50|11206.67|11206.67|11206.67|11206.67|11206.67|11206.67|11206.67|11206.67|0
1650353990000|2022-04-19 07:39:50|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|11209.32|0
1650354010000|2022-04-19 07:40:10|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|0
1650354130000|2022-04-19 07:42:10|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|0
1650354140000|2022-04-19 07:42:20|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|0
1650354170000|2022-04-19 07:42:50|11202.05|11202.05|11202.05|11202.05|11202.05|11202.05|11202.05|11202.05|0
1650354190000|2022-04-19 07:43:10|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|0
1650354200000|2022-04-19 07:43:20|11209.99|11209.99|11209.99|11209.99|11209.99|11209.99|11209.99|11209.99|0
1650354230000|2022-04-19 07:43:50|11207.34|11207.34|11204.7|11204.7|11207.34|11207.34|11204.7|11204.7|0
1650354260000|2022-04-19 07:44:20|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|0
1650354310000|2022-04-19 07:45:10|11196.76|11196.76|11196.76|11196.76|11196.76|11196.76|11196.76|11196.76|0
1650354350000|2022-04-19 07:45:50|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|0
1650354390000|2022-04-19 07:46:30|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|0
1650354410000|2022-04-19 07:46:50|11191.46|11191.46|11191.46|11191.46|11191.46|11191.46|11191.46|11191.46|0
1650354420000|2022-04-19 07:47:00|11188.82|11188.82|11187.83|11187.83|11188.82|11188.82|11187.83|11187.83|0
1650354500000|2022-04-19 07:48:20|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|0
1650354550000|2022-04-19 07:49:10|11182.54|11182.54|11182.54|11182.54|11182.54|11182.54|11182.54|11182.54|0
1650354560000|2022-04-19 07:49:20|11177.24|11177.24|11178.23|11178.23|11178.23|11178.23|11177.24|11177.24|0
1650354580000|2022-04-19 07:49:40|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|0
1650354610000|2022-04-19 07:50:10|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|0
1650354670000|2022-04-19 07:51:10|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|0
1650354770000|2022-04-19 07:52:50|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|0
1650354820000|2022-04-19 07:53:40|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|0
1650354870000|2022-04-19 07:54:30|11176.25|11176.25|11176.25|11176.25|11176.25|11176.25|11176.25|11176.25|0
1650354890000|2022-04-19 07:54:50|11170.96|11170.96|11168.32|11168.32|11170.96|11170.96|11168.32|11168.32|0
1650354960000|2022-04-19 07:56:00|11167.33|11167.33|11167.33|11167.33|11167.33|11167.33|11167.33|11167.33|0
1650355010000|2022-04-19 07:56:50|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|0
1650355020000|2022-04-19 07:57:00|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|0
1650355040000|2022-04-19 07:57:20|11162.03|11162.03|11162.03|11162.03|11162.03|11162.03|11162.03|11162.03|0
1650355060000|2022-04-19 07:57:40|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|0
1650355140000|2022-04-19 07:59:00|11151.45|11151.45|11151.45|11151.45|11151.45|11151.45|11151.45|11151.45|0
1650355160000|2022-04-19 07:59:20|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|0
1650355190000|2022-04-19 07:59:50|11145.84|11145.84|11143.19|11143.19|11145.84|11145.84|11143.19|11143.19|0
1650355200000|2022-04-19 08:00:00|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|0
1650355230000|2022-04-19 08:00:30|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|0
1650355250000|2022-04-19 08:00:50|11143.36|11143.36|11146.01|11146.01|11146.01|11146.01|11143.36|11143.36|0
1650355320000|2022-04-19 08:02:00|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|0
1650355380000|2022-04-19 08:03:00|11140.72|11140.72|11138.07|11138.07|11140.72|11140.72|11138.07|11138.07|0
1650355390000|2022-04-19 08:03:10|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|0
1650355400000|2022-04-19 08:03:20|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|0
1650355420000|2022-04-19 08:03:40|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|0
1650355440000|2022-04-19 08:04:00|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|0
1650355480000|2022-04-19 08:04:40|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|0
1650355490000|2022-04-19 08:04:50|11146.68|11146.68|11138.74|11138.74|11146.68|11146.68|11138.74|11138.74|0
1650355530000|2022-04-19 08:05:30|11141.39|11141.39|11144.03|11144.03|11144.03|11144.03|11141.39|11141.39|0
1650355550000|2022-04-19 08:05:50|11146.68|11146.68|11146.68|11146.68|11146.68|11146.68|11146.68|11146.68|0
1650355560000|2022-04-19 08:06:00|11149.33|11149.33|11149.33|11149.33|11149.33|11149.33|11149.33|11149.33|0
1650355580000|2022-04-19 08:06:20|11154.62|11154.62|11154.62|11154.62|11154.62|11154.62|11154.62|11154.62|0
1650355600000|2022-04-19 08:06:40|11157.26|11157.26|11157.26|11157.26|11157.26|11157.26|11157.26|11157.26|0
1650355640000|2022-04-19 08:07:20|11162.56|11162.56|11165.2|11165.2|11165.2|11165.2|11162.56|11162.56|0
1650355660000|2022-04-19 08:07:40|11162.56|11162.56|11162.56|11162.56|11162.56|11162.56|11162.56|11162.56|0
1650355730000|2022-04-19 08:08:50|11165.2|11165.2|11167.85|11167.85|11167.85|11167.85|11165.2|11165.2|0
1650355750000|2022-04-19 08:09:10|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|0
1650355760000|2022-04-19 08:09:20|11178.44|11178.44|11175.79|11175.79|11178.44|11178.44|11175.79|11175.79|0
1650355800000|2022-04-19 08:10:00|11176.13|11176.13|11176.13|11176.13|11176.13|11176.13|11176.13|11176.13|0
1650355830000|2022-04-19 08:10:30|11178.78|11178.78|11178.78|11178.78|11178.78|11178.78|11178.78|11178.78|0
1650355890000|2022-04-19 08:11:30|11184.07|11184.07|11186.05|11186.05|11186.05|11186.05|11184.07|11184.07|0
1650355920000|2022-04-19 08:12:00|11186.39|11186.39|11186.39|11186.39|11186.39|11186.39|11186.39|11186.39|0
1650355930000|2022-04-19 08:12:10|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|0
1650355940000|2022-04-19 08:12:20|11178.45|11178.45|11178.45|11178.45|11178.45|11178.45|11178.45|11178.45|0
1650356050000|2022-04-19 08:14:10|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|0
1650356080000|2022-04-19 08:14:40|11170.51|11170.51|11170.51|11170.51|11170.51|11170.51|11170.51|11170.51|0
1650356170000|2022-04-19 08:16:10|11173.16|11173.16|11173.16|11173.16|11173.16|11173.16|11173.16|11173.16|0
1650356230000|2022-04-19 08:17:10|11172.99|11172.99|11170.34|11170.34|11172.99|11172.99|11170.34|11170.34|0
1650356330000|2022-04-19 08:18:50|11171.33|11171.33|11166.04|11166.04|11171.33|11171.33|11166.04|11166.04|0
1650356370000|2022-04-19 08:19:30|11165.87|11165.87|11165.87|11165.87|11165.87|11165.87|11165.87|11165.87|0
1650356430000|2022-04-19 08:20:30|11163.22|11163.22|11163.22|11163.22|11163.22|11163.22|11163.22|11163.22|0
1650356450000|2022-04-19 08:20:50|11160.57|11160.57|11160.57|11160.57|11160.57|11160.57|11160.57|11160.57|0
1650356510000|2022-04-19 08:21:50|11163.22|11163.22|11160.57|11160.57|11163.22|11163.22|11160.57|11160.57|0
1650356520000|2022-04-19 08:22:00|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|0
1650356600000|2022-04-19 08:23:20|11154.96|11154.96|11154.96|11154.96|11154.96|11154.96|11154.96|11154.96|0
1650356640000|2022-04-19 08:24:00|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|0
1650356660000|2022-04-19 08:24:20|11149.15|11149.15|11149.15|11149.15|11149.15|11149.15|11149.15|11149.15|0
1650356690000|2022-04-19 08:24:50|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|0
1650356700000|2022-04-19 08:25:00|11146.51|11146.51|11146.51|11146.51|11146.51|11146.51|11146.51|11146.51|0
1650356750000|2022-04-19 08:25:50|11149.15|11149.15|11151.8|11151.8|11151.8|11151.8|11149.15|11149.15|0
1650356770000|2022-04-19 08:26:10|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|11154.45|0
1650356810000|2022-04-19 08:26:50|11151.8|11151.8|11151.8|11151.8|11151.8|11151.8|11151.8|11151.8|0
1650356820000|2022-04-19 08:27:00|11149.82|11149.82|11149.82|11149.82|11151.8|11151.8|11147.85|11147.85|0
1650356860000|2022-04-19 08:27:40|11148.84|11148.84|11147.85|11147.85|11148.84|11148.84|11147.85|11147.85|0
1650356870000|2022-04-19 08:27:50|11151.8|11151.8|11154.76|11154.76|11154.76|11154.76|11151.8|11151.8|0
1650356890000|2022-04-19 08:28:10|11153.78|11153.78|11153.78|11153.78|11153.78|11153.78|11153.78|11153.78|0
1650356970000|2022-04-19 08:29:30|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|0
1650356980000|2022-04-19 08:29:40|11158.4|11158.4|11158.4|11158.4|11158.4|11158.4|11158.4|11158.4|0
1650357060000|2022-04-19 08:31:00|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|0
1650357090000|2022-04-19 08:31:30|11155.75|11155.75|11155.75|11155.75|11155.75|11155.75|11155.75|11155.75|0
1650357100000|2022-04-19 08:31:40|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|11153.11|0
1650357180000|2022-04-19 08:33:00|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|0
1650357230000|2022-04-19 08:33:50|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|0
1650357290000|2022-04-19 08:34:50|11150.46|11150.46|11150.46|11150.46|11150.46|11150.46|11150.46|11150.46|0
1650357450000|2022-04-19 08:37:30|11155.75|11155.75|11155.75|11155.75|11155.75|11155.75|11155.75|11155.75|0
1650357540000|2022-04-19 08:39:00|11153.11|11153.11|11147.81|11147.81|11153.11|11153.11|11147.81|11147.81|0
1650357550000|2022-04-19 08:39:10|11148.8|11148.8|11151.45|11151.45|11151.45|11151.45|11148.8|11148.8|0
1650357560000|2022-04-19 08:39:20|11143.51|11143.51|11140.86|11140.86|11146.16|11146.16|11140.86|11140.86|0
1650357580000|2022-04-19 08:39:40|11138.22|11138.22|11138.22|11138.22|11138.22|11138.22|11138.22|11138.22|0
1650357610000|2022-04-19 08:40:10|11140.86|11140.86|11146.16|11146.16|11146.16|11146.16|11140.86|11140.86|0
1650357640000|2022-04-19 08:40:40|11148.8|11148.8|11140.86|11140.86|11148.8|11148.8|11140.86|11140.86|0
1650357700000|2022-04-19 08:41:40|11138.22|11138.22|11140.86|11140.86|11140.86|11140.86|11138.22|11138.22|0
1650357710000|2022-04-19 08:41:50|11143.51|11143.51|11143.51|11143.51|11143.51|11143.51|11143.51|11143.51|0
1650357750000|2022-04-19 08:42:30|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|0
1650357780000|2022-04-19 08:43:00|11135.57|11135.57|11135.91|11135.91|11135.91|11135.91|11135.57|11135.57|0
1650357800000|2022-04-19 08:43:20|11138.56|11138.56|11143.85|11143.85|11143.85|11143.85|11138.56|11138.56|0
1650357830000|2022-04-19 08:43:50|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|0
1650357840000|2022-04-19 08:44:00|11153.77|11153.77|11153.77|11153.77|11153.77|11153.77|11153.77|11153.77|0
1650357850000|2022-04-19 08:44:10|11151.12|11151.12|11151.12|11151.12|11151.12|11151.12|11151.12|11151.12|0
1650357870000|2022-04-19 08:44:30|11152.11|11152.11|11152.11|11152.11|11152.11|11152.11|11152.11|11152.11|0
1650357930000|2022-04-19 08:45:30|11146.82|11146.82|11149.46|11149.46|11149.46|11149.46|11146.82|11146.82|0
1650357970000|2022-04-19 08:46:10|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|0
1650357980000|2022-04-19 08:46:20|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|0
1650358020000|2022-04-19 08:47:00|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|11141.52|0
1650358050000|2022-04-19 08:47:30|11136.23|11136.23|11133.59|11133.59|11136.23|11136.23|11128.29|11128.29|0
1650358080000|2022-04-19 08:48:00|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|0
1650358100000|2022-04-19 08:48:20|11133.59|11133.59|11136.23|11136.23|11136.23|11136.23|11133.59|11133.59|0
1650358110000|2022-04-19 08:48:30|11133.59|11133.59|11133.59|11133.59|11133.59|11133.59|11133.59|11133.59|0
1650358130000|2022-04-19 08:48:50|11129.63|11129.63|11129.63|11129.63|11129.63|11129.63|11129.63|11129.63|0
1650358150000|2022-04-19 08:49:10|11127.66|11127.66|11127.66|11127.66|11127.66|11127.66|11127.66|11127.66|0
1650358160000|2022-04-19 08:49:20|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|0
1650358180000|2022-04-19 08:49:40|11122.36|11122.36|11119.72|11119.72|11122.36|11122.36|11119.72|11119.72|0
1650358190000|2022-04-19 08:49:50|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|0
1650358200000|2022-04-19 08:50:00|11125|11125|11121.37|11121.37|11125|11125|11117.73|11117.73|0
1650358210000|2022-04-19 08:50:10|11123.34|11123.34|11122.35|11122.35|11123.34|11123.34|11122.35|11122.35|0
1650358290000|2022-04-19 08:51:30|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|0
1650358350000|2022-04-19 08:52:30|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|0
1650358360000|2022-04-19 08:52:40|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|0
1650358440000|2022-04-19 08:54:00|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|0
1650358460000|2022-04-19 08:54:20|11111.77|11111.77|11104.5|11104.5|11111.77|11111.77|11104.5|11104.5|0
1650358470000|2022-04-19 08:54:30|11101.85|11101.85|11104.5|11104.5|11104.5|11104.5|11101.85|11101.85|0
1650358510000|2022-04-19 08:55:10|11107.15|11107.15|11104.5|11104.5|11107.15|11107.15|11104.5|11104.5|0
1650358600000|2022-04-19 08:56:40|11099.21|11099.21|11096.56|11096.56|11099.21|11099.21|11096.56|11096.56|0
1650358620000|2022-04-19 08:57:00|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|0
1650358690000|2022-04-19 08:58:10|11093.91|11093.91|11101.85|11101.85|11101.85|11101.85|11093.91|11093.91|0
1650358710000|2022-04-19 08:58:30|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|0
1650358720000|2022-04-19 08:58:40|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|0
1650358790000|2022-04-19 08:59:50|11099.21|11099.21|11096.56|11096.56|11099.21|11099.21|11093.91|11093.91|0
1650358800000|2022-04-19 09:00:00|11088.62|11088.62|11088.62|11088.62|11088.62|11088.62|11088.62|11088.62|0
1650358860000|2022-04-19 09:01:00|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|0
1650358930000|2022-04-19 09:02:10|11089.29|11089.29|11089.29|11089.29|11089.29|11089.29|11089.29|11089.29|0
1650359010000|2022-04-19 09:03:30|11084|11084|11083.01|11083.01|11084|11084|11083.01|11083.01|0
1650359020000|2022-04-19 09:03:40|11082.02|11082.02|11082.02|11082.02|11082.19|11082.19|11082.02|11082.02|0
1650359140000|2022-04-19 09:05:40|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|0
1650359160000|2022-04-19 09:06:00|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|0
1650359190000|2022-04-19 09:06:30|11073.09|11073.09|11073.09|11073.09|11073.09|11073.09|11073.09|11073.09|0
1650359210000|2022-04-19 09:06:50|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|0
1650359220000|2022-04-19 09:07:00|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|0
1650359260000|2022-04-19 09:07:40|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|0
1650359300000|2022-04-19 09:08:20|11068.79|11068.79|11071.44|11071.44|11071.44|11071.44|11068.79|11068.79|0
1650359340000|2022-04-19 09:09:00|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|0
1650359360000|2022-04-19 09:09:20|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|11071.44|0
1650359370000|2022-04-19 09:09:30|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|0
1650359400000|2022-04-19 09:10:00|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|0
1650359440000|2022-04-19 09:10:40|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|0
1650359520000|2022-04-19 09:12:00|11083.01|11083.01|11080.36|11080.36|11083.01|11083.01|11080.36|11080.36|0
1650359570000|2022-04-19 09:12:50|11076.73|11076.73|11079.38|11079.38|11079.38|11079.38|11074.08|11074.08|0
1650359580000|2022-04-19 09:13:00|11076.73|11076.73|11079.38|11079.38|11079.38|11079.38|11076.73|11076.73|0
1650359630000|2022-04-19 09:13:50|11078.39|11078.39|11073.09|11073.09|11078.39|11078.39|11073.09|11073.09|0
1650359640000|2022-04-19 09:14:00|11070.45|11070.45|11070.45|11070.45|11070.45|11070.45|11070.45|11070.45|0
1650359660000|2022-04-19 09:14:20|11065.16|11065.16|11062.51|11062.51|11065.16|11065.16|11062.51|11062.51|0
1650359710000|2022-04-19 09:15:10|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|0
1650359750000|2022-04-19 09:15:50|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|0
1650359770000|2022-04-19 09:16:10|11060.21|11060.21|11060.21|11060.21|11060.21|11060.21|11060.21|11060.21|0
1650359780000|2022-04-19 09:16:20|11060.38|11060.38|11063.02|11063.02|11063.02|11063.02|11060.38|11060.38|0
1650359790000|2022-04-19 09:16:30|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|0
1650359810000|2022-04-19 09:16:50|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|0
1650359890000|2022-04-19 09:18:10|11063.37|11063.37|11063.37|11063.37|11063.37|11063.37|11063.37|11063.37|0
1650360000000|2022-04-19 09:20:00|11060.72|11060.72|11056.77|11056.77|11060.72|11060.72|11056.77|11056.77|0
1650360110000|2022-04-19 09:21:50|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|0
1650360150000|2022-04-19 09:22:30|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|0
1650360170000|2022-04-19 09:22:50|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|0
1650360180000|2022-04-19 09:23:00|11045.69|11045.69|11043.04|11043.04|11045.69|11045.69|11043.04|11043.04|0
1650360190000|2022-04-19 09:23:10|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|0
1650360210000|2022-04-19 09:23:30|11037.75|11037.75|11040.4|11040.4|11040.4|11040.4|11037.75|11037.75|0
1650360260000|2022-04-19 09:24:20|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|0
1650360280000|2022-04-19 09:24:40|11045.69|11045.69|11045.69|11045.69|11045.69|11045.69|11045.69|11045.69|0
1650360310000|2022-04-19 09:25:10|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|0
1650360320000|2022-04-19 09:25:20|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|0
1650360330000|2022-04-19 09:25:30|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|0
1650360430000|2022-04-19 09:27:10|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|0
1650360440000|2022-04-19 09:27:20|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|0
1650360460000|2022-04-19 09:27:40|11049.33|11049.33|11049.33|11049.33|11049.33|11049.33|11049.33|11049.33|0
1650360500000|2022-04-19 09:28:20|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|0
1650360570000|2022-04-19 09:29:30|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1650360630000|2022-04-19 09:30:30|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|0
1650360700000|2022-04-19 09:31:40|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|0
1650360710000|2022-04-19 09:31:50|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|0
1650360720000|2022-04-19 09:32:00|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|0
1650360840000|2022-04-19 09:34:00|11049.5|11049.5|11049.5|11049.5|11049.5|11049.5|11049.5|11049.5|0
1650360860000|2022-04-19 09:34:20|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|0
1650360920000|2022-04-19 09:35:20|11049.18|11049.18|11046.53|11046.53|11049.18|11049.18|11046.53|11046.53|0
1650360930000|2022-04-19 09:35:30|11049.18|11049.18|11049.18|11049.18|11049.18|11049.18|11049.18|11049.18|0
1650360960000|2022-04-19 09:36:00|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|0
1650361010000|2022-04-19 09:36:50|11041.24|11041.24|11041.24|11041.24|11041.24|11041.24|11041.24|11041.24|0
1650361020000|2022-04-19 09:37:00|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|0
1650361060000|2022-04-19 09:37:40|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|0
1650361080000|2022-04-19 09:38:00|11037.78|11037.78|11037.78|11037.78|11037.78|11037.78|11037.78|11037.78|0
1650361180000|2022-04-19 09:39:40|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|0
1650361190000|2022-04-19 09:39:50|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|0
1650361200000|2022-04-19 09:40:00|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|0
1650361320000|2022-04-19 09:42:00|11043.07|11043.07|11048.36|11048.36|11048.36|11048.36|11043.07|11043.07|0
1650361350000|2022-04-19 09:42:30|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|0
1650361390000|2022-04-19 09:43:10|11048.36|11048.36|11051.01|11051.01|11051.01|11051.01|11048.36|11048.36|0
1650361460000|2022-04-19 09:44:20|11052|11052|11052|11052|11052|11052|11052|11052|0
1650361500000|2022-04-19 09:45:00|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|0
1650361560000|2022-04-19 09:46:00|11057.29|11057.29|11059.94|11059.94|11059.94|11059.94|11057.29|11057.29|0
1650361650000|2022-04-19 09:47:30|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|0
1650361670000|2022-04-19 09:47:50|11052|11052|11052|11052|11052|11052|11052|11052|0
1650361700000|2022-04-19 09:48:20|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|0
1650361720000|2022-04-19 09:48:40|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|0
1650361830000|2022-04-19 09:50:30|11059.94|11059.94|11062.58|11062.58|11062.58|11062.58|11059.94|11059.94|0
1650361910000|2022-04-19 09:51:50|11059.94|11059.94|11059.94|11059.94|11059.94|11059.94|11059.94|11059.94|0
1650361960000|2022-04-19 09:52:40|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|0
1650362020000|2022-04-19 09:53:40|11052|11052|11052|11052|11052|11052|11052|11052|0
1650362100000|2022-04-19 09:55:00|11057.29|11057.29|11051.01|11051.01|11057.29|11057.29|11051.01|11051.01|0
1650362160000|2022-04-19 09:56:00|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|0
1650362210000|2022-04-19 09:56:50|11056.3|11056.3|11056.3|11056.3|11056.3|11056.3|11056.3|11056.3|0
1650362220000|2022-04-19 09:57:00|11058.95|11058.95|11064.24|11064.24|11064.24|11064.24|11058.95|11058.95|0
1650362280000|2022-04-19 09:58:00|11066.89|11066.89|11066.89|11066.89|11066.89|11066.89|11066.89|11066.89|0
1650362340000|2022-04-19 09:59:00|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|0
1650362390000|2022-04-19 09:59:50|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|0
1650362400000|2022-04-19 10:00:00|11060.61|11060.61|11057.96|11057.96|11060.61|11060.61|11057.96|11057.96|0
1650362410000|2022-04-19 10:00:10|11055.31|11055.31|11055.31|11055.31|11055.31|11055.31|11055.31|11055.31|0
1650362420000|2022-04-19 10:00:20|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|0
1650362470000|2022-04-19 10:01:10|11060.43|11060.43|11061.42|11061.42|11061.42|11061.42|11060.43|11060.43|0
1650362490000|2022-04-19 10:01:30|11058.78|11058.78|11058.78|11058.78|11058.78|11058.78|11058.78|11058.78|0
1650362590000|2022-04-19 10:03:10|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|0
1650362600000|2022-04-19 10:03:20|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|0
1650362630000|2022-04-19 10:03:50|11050.84|11050.84|11050.84|11050.84|11050.84|11050.84|11050.84|11050.84|0
1650362640000|2022-04-19 10:04:00|11053.48|11053.48|11056.13|11056.13|11056.13|11056.13|11053.48|11053.48|0
1650362790000|2022-04-19 10:06:30|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|0
1650363050000|2022-04-19 10:10:50|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|0
1650363070000|2022-04-19 10:11:10|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|0
1650363090000|2022-04-19 10:11:30|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|0
1650363120000|2022-04-19 10:12:00|11056.45|11056.45|11056.45|11056.45|11056.45|11056.45|11056.45|11056.45|0
1650363130000|2022-04-19 10:12:10|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|0
1650363160000|2022-04-19 10:12:40|11056.45|11056.45|11056.45|11056.45|11056.45|11056.45|11056.45|11056.45|0
1650363180000|2022-04-19 10:13:00|11053.8|11053.8|11053.8|11053.8|11053.8|11053.8|11053.8|11053.8|0
1650363190000|2022-04-19 10:13:10|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|0
1650363290000|2022-04-19 10:14:50|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|0
1650363320000|2022-04-19 10:15:20|11062.73|11062.73|11065.38|11065.38|11065.38|11065.38|11062.73|11062.73|0
1650363380000|2022-04-19 10:16:20|11062.73|11062.73|11062.73|11062.73|11062.73|11062.73|11062.73|11062.73|0
1650363390000|2022-04-19 10:16:30|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|0
1650363470000|2022-04-19 10:17:50|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|0
1650363500000|2022-04-19 10:18:20|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|0
1650363590000|2022-04-19 10:19:50|11070.67|11070.67|11070.67|11070.67|11070.67|11070.67|11070.67|11070.67|0
1650363620000|2022-04-19 10:20:20|11073.32|11073.32|11073.32|11073.32|11073.32|11073.32|11073.32|11073.32|0
1650363630000|2022-04-19 10:20:30|11075.96|11075.96|11078.61|11078.61|11078.61|11078.61|11075.96|11075.96|0
1650363670000|2022-04-19 10:21:10|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|0
1650363680000|2022-04-19 10:21:20|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|0
1650363710000|2022-04-19 10:21:50|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|0
1650363800000|2022-04-19 10:23:20|11084.89|11084.89|11087.54|11087.54|11087.54|11087.54|11084.89|11084.89|0
1650364000000|2022-04-19 10:26:40|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|0
1650364150000|2022-04-19 10:29:10|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|0
1650364180000|2022-04-19 10:29:40|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|0
1650364200000|2022-04-19 10:30:00|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|0
1650364340000|2022-04-19 10:32:20|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|0
1650364470000|2022-04-19 10:34:30|11079.91|11079.91|11079.91|11079.91|11079.91|11079.91|11079.91|11079.91|0
1650364490000|2022-04-19 10:34:50|11077.94|11077.94|11077.94|11077.94|11077.94|11077.94|11077.94|11077.94|0
1650364580000|2022-04-19 10:36:20|11080.58|11080.58|11080.58|11080.58|11080.58|11080.58|11080.58|11080.58|0
1650364590000|2022-04-19 10:36:30|11083.23|11083.23|11083.23|11083.23|11083.23|11083.23|11083.23|11083.23|0
1650364600000|2022-04-19 10:36:40|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|0
1650364640000|2022-04-19 10:37:20|11083.23|11083.23|11083.23|11083.23|11083.23|11083.23|11083.23|11083.23|0
1650364650000|2022-04-19 10:37:30|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|0
1650364690000|2022-04-19 10:38:10|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|0
1650364710000|2022-04-19 10:38:30|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|0
1650364800000|2022-04-19 10:40:00|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|0
1650364940000|2022-04-19 10:42:20|11076.28|11076.28|11073.63|11073.63|11076.28|11076.28|11073.63|11073.63|0
1650365160000|2022-04-19 10:46:00|11070.99|11070.99|11070.99|11070.99|11070.99|11070.99|11070.99|11070.99|0
1650365240000|2022-04-19 10:47:20|11073.63|11073.63|11076.28|11076.28|11076.28|11076.28|11073.63|11073.63|0
1650365250000|2022-04-19 10:47:30|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|0
1650365380000|2022-04-19 10:49:40|11081.57|11081.57|11084.22|11084.22|11084.22|11084.22|11081.57|11081.57|0
1650365420000|2022-04-19 10:50:20|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|0
1650365470000|2022-04-19 10:51:10|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|0
1650365570000|2022-04-19 10:52:50|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|0
1650365580000|2022-04-19 10:53:00|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|0
1650365610000|2022-04-19 10:53:30|11091.49|11091.49|11099.43|11099.43|11099.43|11099.43|11091.49|11091.49|0
1650365620000|2022-04-19 10:53:40|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|0
1650365630000|2022-04-19 10:53:50|11099.75|11099.75|11099.75|11099.75|11099.75|11099.75|11099.75|11099.75|0
1650365710000|2022-04-19 10:55:10|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|0
1650365770000|2022-04-19 10:56:10|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|0
1650365880000|2022-04-19 10:58:00|11099.75|11099.75|11099.75|11099.75|11102.39|11102.39|11099.75|11099.75|0
1650365940000|2022-04-19 10:59:00|11100.73|11100.73|11099.75|11099.75|11100.73|11100.73|11099.75|11099.75|0
1650366110000|2022-04-19 11:01:50|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|0
1650366120000|2022-04-19 11:02:00|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|0
1650366150000|2022-04-19 11:02:30|11093.46|11093.46|11093.46|11093.46|11093.46|11093.46|11093.46|11093.46|0
1650366200000|2022-04-19 11:03:20|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|0
1650366230000|2022-04-19 11:03:50|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1650366260000|2022-04-19 11:04:20|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|0
1650366300000|2022-04-19 11:05:00|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1650366320000|2022-04-19 11:05:20|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|11094.45|0
1650366390000|2022-04-19 11:06:30|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1650366420000|2022-04-19 11:07:00|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|0
1650366510000|2022-04-19 11:08:30|11091.81|11091.81|11094.45|11094.45|11094.45|11094.45|11091.81|11091.81|0
1650366580000|2022-04-19 11:09:40|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1650366620000|2022-04-19 11:10:20|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|0
1650366740000|2022-04-19 11:12:20|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1650366760000|2022-04-19 11:12:40|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|11089.16|0
1650367160000|2022-04-19 11:19:20|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|0
1650367200000|2022-04-19 11:20:00|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|0
1650367300000|2022-04-19 11:21:40|11081.22|11081.22|11078.57|11078.57|11081.22|11081.22|11078.57|11078.57|0
1650367310000|2022-04-19 11:21:50|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|0
1650367380000|2022-04-19 11:23:00|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|0
1650367420000|2022-04-19 11:23:40|11075.59|11075.59|11075.59|11075.59|11075.59|11075.59|11075.59|11075.59|0
1650367430000|2022-04-19 11:23:50|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|0
1650367480000|2022-04-19 11:24:40|11072.77|11072.77|11072.77|11072.77|11072.77|11072.77|11072.77|11072.77|0
1650367510000|2022-04-19 11:25:10|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|11075.41|0
1650367520000|2022-04-19 11:25:20|11072.77|11072.77|11072.77|11072.77|11072.77|11072.77|11072.77|11072.77|0
1650367710000|2022-04-19 11:28:30|11070.12|11070.12|11070.12|11070.12|11070.12|11070.12|11070.12|11070.12|0
1650367720000|2022-04-19 11:28:40|11073.09|11073.09|11075.73|11075.73|11075.73|11075.73|11073.09|11073.09|0
1650367770000|2022-04-19 11:29:30|11078.7|11078.7|11079.69|11079.69|11079.69|11079.69|11078.7|11078.7|0
1650367780000|2022-04-19 11:29:40|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|0
1650367790000|2022-04-19 11:29:50|11084.98|11084.98|11079.69|11079.69|11084.98|11084.98|11079.69|11079.69|0
1650367850000|2022-04-19 11:30:50|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|0
1650367860000|2022-04-19 11:31:00|11072.1|11072.1|11072.1|11072.1|11072.1|11072.1|11072.1|11072.1|0
1650367910000|2022-04-19 11:31:50|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|0
1650367950000|2022-04-19 11:32:30|11071.93|11071.93|11071.93|11071.93|11071.93|11071.93|11071.93|11071.93|0
1650367970000|2022-04-19 11:32:50|11069.28|11069.28|11066.63|11066.63|11069.28|11069.28|11066.63|11066.63|0
1650367980000|2022-04-19 11:33:00|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|0
1650367990000|2022-04-19 11:33:10|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|0
1650368010000|2022-04-19 11:33:30|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|0
1650368110000|2022-04-19 11:35:10|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|0
1650368160000|2022-04-19 11:36:00|11075.43|11075.43|11075.43|11075.43|11075.43|11075.43|11075.43|11075.43|0
1650368420000|2022-04-19 11:40:20|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|0
1650368430000|2022-04-19 11:40:30|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|0
1650368440000|2022-04-19 11:40:40|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|0
1650368460000|2022-04-19 11:41:00|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|0
1650368500000|2022-04-19 11:41:40|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|0
1650368560000|2022-04-19 11:42:40|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|0
1650368620000|2022-04-19 11:43:40|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|0
1650368760000|2022-04-19 11:46:00|11085.17|11085.17|11079.88|11079.88|11085.17|11085.17|11079.88|11079.88|0
1650368830000|2022-04-19 11:47:10|11077.23|11077.23|11077.23|11077.23|11077.23|11077.23|11077.23|11077.23|0
1650368990000|2022-04-19 11:49:50|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|0
1650369040000|2022-04-19 11:50:40|11078.89|11078.89|11078.89|11078.89|11078.89|11078.89|11078.89|11078.89|0
1650369210000|2022-04-19 11:53:30|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|0
1650369220000|2022-04-19 11:53:40|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|0
1650369230000|2022-04-19 11:53:50|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|0
1650369260000|2022-04-19 11:54:20|11078.89|11078.89|11078.89|11078.89|11078.89|11078.89|11078.89|11078.89|0
1650369300000|2022-04-19 11:55:00|11076.25|11076.25|11078.89|11078.89|11078.89|11078.89|11076.25|11076.25|0
1650369360000|2022-04-19 11:56:00|11079.24|11079.24|11078.89|11078.89|11079.24|11079.24|11078.89|11078.89|0
1650369380000|2022-04-19 11:56:20|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|0
1650369510000|2022-04-19 11:58:30|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|0
1650369520000|2022-04-19 11:58:40|11082.05|11082.05|11082.05|11082.05|11082.05|11082.05|11082.05|11082.05|0
1650369530000|2022-04-19 11:58:50|11079.41|11079.41|11079.41|11079.41|11079.41|11079.41|11079.41|11079.41|0
1650369560000|2022-04-19 11:59:20|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|0
1650369610000|2022-04-19 12:00:10|11074.78|11074.78|11074.78|11074.78|11074.78|11074.78|11074.78|11074.78|0
1650369660000|2022-04-19 12:01:00|11072.14|11072.14|11072.14|11072.14|11072.14|11072.14|11072.14|11072.14|0
1650369670000|2022-04-19 12:01:10|11071.97|11071.97|11071.97|11071.97|11071.97|11071.97|11071.97|11071.97|0
1650369710000|2022-04-19 12:01:50|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|0
1650369820000|2022-04-19 12:03:40|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|0
1650369970000|2022-04-19 12:06:10|11069.99|11069.99|11072.64|11072.64|11072.64|11072.64|11069.99|11069.99|0
1650369980000|2022-04-19 12:06:20|11070.66|11070.66|11070.66|11070.66|11070.66|11070.66|11070.66|11070.66|0
1650370010000|2022-04-19 12:06:50|11070.32|11070.32|11070.32|11070.32|11070.66|11070.66|11070.32|11070.32|0
1650370070000|2022-04-19 12:07:50|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|0
1650370260000|2022-04-19 12:11:00|11065.02|11065.02|11062.38|11062.38|11065.02|11065.02|11062.38|11062.38|0
1650370330000|2022-04-19 12:12:10|11059.73|11059.73|11059.73|11059.73|11059.73|11059.73|11059.73|11059.73|0
1650370430000|2022-04-19 12:13:50|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|0
1650370440000|2022-04-19 12:14:00|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|0
1650370480000|2022-04-19 12:14:40|11053.95|11053.95|11054.12|11054.12|11054.12|11054.12|11053.95|11053.95|0
1650370570000|2022-04-19 12:16:10|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|0
1650370660000|2022-04-19 12:17:40|11054.12|11054.12|11051.47|11051.47|11054.12|11054.12|11051.47|11051.47|0
1650370700000|2022-04-19 12:18:20|11048.83|11048.83|11048.83|11048.83|11048.83|11048.83|11048.83|11048.83|0
1650370720000|2022-04-19 12:18:40|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|0
1650370780000|2022-04-19 12:19:40|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|0
1650370860000|2022-04-19 12:21:00|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|0
1650370880000|2022-04-19 12:21:20|11038.24|11038.24|11035.6|11035.6|11038.24|11038.24|11035.6|11035.6|0
1650370900000|2022-04-19 12:21:40|11032.63|11032.63|11032.63|11032.63|11032.63|11032.63|11032.63|11032.63|0
1650370960000|2022-04-19 12:22:40|11032.46|11032.46|11032.46|11032.46|11032.46|11032.46|11032.46|11032.46|0
1650371070000|2022-04-19 12:24:30|11035.11|11035.11|11035.11|11035.11|11035.11|11035.11|11035.11|11035.11|0
1650371090000|2022-04-19 12:24:50|11031.15|11031.15|11031.15|11031.15|11031.15|11031.15|11031.15|11031.15|0
1650371110000|2022-04-19 12:25:10|11029.18|11029.18|11026.21|11026.21|11030.16|11030.16|11026.21|11026.21|0
1650371130000|2022-04-19 12:25:30|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|0
1650371170000|2022-04-19 12:26:10|11029.18|11029.18|11030.16|11030.16|11030.16|11030.16|11029.18|11029.18|0
1650371260000|2022-04-19 12:27:40|11028.19|11028.19|11028.19|11028.19|11028.19|11028.19|11028.19|11028.19|0
1650371310000|2022-04-19 12:28:30|11030.16|11030.16|11032.81|11032.81|11032.81|11032.81|11030.16|11030.16|0
1650371320000|2022-04-19 12:28:40|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|0
1650371360000|2022-04-19 12:29:20|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|0
1650371380000|2022-04-19 12:29:40|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|0
1650371430000|2022-04-19 12:30:30|11039.59|11039.59|11036.94|11036.94|11039.59|11039.59|11036.94|11036.94|0
1650371460000|2022-04-19 12:31:00|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|0
1650371510000|2022-04-19 12:31:50|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|0
1650371660000|2022-04-19 12:34:20|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|0
1650371720000|2022-04-19 12:35:20|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|11040.58|0
1650371820000|2022-04-19 12:37:00|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|0
1650371920000|2022-04-19 12:38:40|11045.87|11045.87|11048.52|11048.52|11048.52|11048.52|11045.87|11045.87|0
1650371930000|2022-04-19 12:38:50|11051.16|11051.16|11051.16|11051.16|11051.16|11051.16|11051.16|11051.16|0
1650371960000|2022-04-19 12:39:20|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|0
1650372010000|2022-04-19 12:40:10|11051.16|11051.16|11051.16|11051.16|11051.16|11051.16|11051.16|11051.16|0
1650372030000|2022-04-19 12:40:30|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|0
1650372080000|2022-04-19 12:41:20|11051.16|11051.16|11048.52|11048.52|11051.16|11051.16|11048.52|11048.52|0
1650372130000|2022-04-19 12:42:10|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|0
1650372150000|2022-04-19 12:42:30|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1650372180000|2022-04-19 12:43:00|11054.13|11054.13|11051.48|11051.48|11054.13|11054.13|11051.48|11051.48|0
1650372190000|2022-04-19 12:43:10|11048.84|11048.84|11048.84|11048.84|11048.84|11048.84|11048.84|11048.84|0
1650372300000|2022-04-19 12:45:00|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|0
1650372310000|2022-04-19 12:45:10|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|0
1650372370000|2022-04-19 12:46:10|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|0
1650372440000|2022-04-19 12:47:20|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|0
1650372450000|2022-04-19 12:47:30|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|0
1650372460000|2022-04-19 12:47:40|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|0
1650372500000|2022-04-19 12:48:20|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|0
1650372520000|2022-04-19 12:48:40|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|0
1650372560000|2022-04-19 12:49:20|11044.53|11044.53|11041.89|11041.89|11044.53|11044.53|11041.89|11041.89|0
1650372570000|2022-04-19 12:49:30|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|0
1650372600000|2022-04-19 12:50:00|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|0
1650372620000|2022-04-19 12:50:20|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|0
1650372690000|2022-04-19 12:51:30|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|0
1650372770000|2022-04-19 12:52:50|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|0
1650372830000|2022-04-19 12:53:50|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|0
1650372850000|2022-04-19 12:54:10|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|0
1650372860000|2022-04-19 12:54:20|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|0
1650372950000|2022-04-19 12:55:50|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|0
1650372970000|2022-04-19 12:56:10|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|0
1650373040000|2022-04-19 12:57:20|11048.17|11048.17|11050.81|11050.81|11053.46|11053.46|11048.17|11048.17|0
1650373170000|2022-04-19 12:59:30|11048.17|11048.17|11045.52|11045.52|11048.17|11048.17|11045.52|11045.52|0
1650373220000|2022-04-19 13:00:20|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|0
1650373440000|2022-04-19 13:04:00|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|0
1650373450000|2022-04-19 13:04:10|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|0
1650373500000|2022-04-19 13:05:00|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|11045.52|0
1650373550000|2022-04-19 13:05:50|11046.51|11046.51|11045.52|11045.52|11046.51|11046.51|11045.52|11045.52|0
1650373560000|2022-04-19 13:06:00|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|0
1650373590000|2022-04-19 13:06:30|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|0
1650373620000|2022-04-19 13:07:00|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|0
1650373650000|2022-04-19 13:07:30|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|0
1650373660000|2022-04-19 13:07:40|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|0
1650373680000|2022-04-19 13:08:00|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|0
1650373690000|2022-04-19 13:08:10|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1650373720000|2022-04-19 13:08:40|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|0
1650373820000|2022-04-19 13:10:20|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1650373870000|2022-04-19 13:11:10|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|0
1650373920000|2022-04-19 13:12:00|11048.38|11048.38|11050.36|11050.36|11050.36|11050.36|11048.38|11048.38|0
1650373930000|2022-04-19 13:12:10|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|0
1650374030000|2022-04-19 13:13:50|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1650374070000|2022-04-19 13:14:30|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|0
1650374110000|2022-04-19 13:15:10|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1650374120000|2022-04-19 13:15:20|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|11049.37|0
1650374150000|2022-04-19 13:15:50|11050.36|11050.36|11051.34|11051.34|11051.34|11051.34|11050.36|11050.36|0
1650374190000|2022-04-19 13:16:30|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|0
1650374220000|2022-04-19 13:17:00|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|0
1650374230000|2022-04-19 13:17:10|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|0
1650374300000|2022-04-19 13:18:20|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|0
1650374380000|2022-04-19 13:19:40|11041.9|11041.9|11041.9|11041.9|11041.9|11041.9|11041.9|11041.9|0
1650374390000|2022-04-19 13:19:50|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|0
1650374460000|2022-04-19 13:21:00|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|0
1650374470000|2022-04-19 13:21:10|11042.57|11042.57|11045.22|11045.22|11045.22|11045.22|11042.57|11042.57|0
1650374530000|2022-04-19 13:22:10|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|0
1650374550000|2022-04-19 13:22:30|11041.58|11041.58|11038.94|11038.94|11041.58|11041.58|11038.94|11038.94|0
1650374590000|2022-04-19 13:23:10|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|0
1650374650000|2022-04-19 13:24:10|11043.56|11043.56|11043.56|11043.56|11043.56|11043.56|11043.56|11043.56|0
1650374670000|2022-04-19 13:24:30|11046.21|11046.21|11046.21|11046.21|11046.21|11046.21|11046.21|11046.21|0
1650374700000|2022-04-19 13:25:00|11048.85|11048.85|11048.85|11048.85|11048.85|11048.85|11048.85|11048.85|0
1650374740000|2022-04-19 13:25:40|11046.21|11046.21|11041.9|11041.9|11047.19|11047.19|11041.9|11041.9|0
1650374750000|2022-04-19 13:25:50|11042.24|11042.24|11041.9|11041.9|11042.24|11042.24|11041.9|11041.9|0
1650374870000|2022-04-19 13:27:50|11039.25|11039.25|11040.24|11040.24|11040.24|11040.24|11039.25|11039.25|0
1650374960000|2022-04-19 13:29:20|11041.23|11041.23|11041.23|11041.23|11041.23|11041.23|11041.23|11041.23|0
1650374980000|2022-04-19 13:29:40|11046.52|11046.52|11046.52|11046.52|11046.52|11046.52|11046.52|11046.52|0
1650375000000|2022-04-19 13:30:00|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|0
1650375010000|2022-04-19 13:30:10|11051.82|11051.82|11049.17|11049.17|11051.82|11051.82|11049.17|11049.17|0
1650375060000|2022-04-19 13:31:00|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11047.19|11047.19|0
1650375070000|2022-04-19 13:31:10|11045.54|11045.54|11042.89|11042.89|11045.54|11045.54|11042.89|11042.89|0
1650375100000|2022-04-19 13:31:40|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|0
1650375120000|2022-04-19 13:32:00|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|0
1650375200000|2022-04-19 13:33:20|11045.54|11045.54|11043.56|11043.56|11045.54|11045.54|11043.56|11043.56|0
1650375220000|2022-04-19 13:33:40|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|0
1650375270000|2022-04-19 13:34:30|11043.56|11043.56|11043.56|11043.56|11043.56|11043.56|11043.56|11043.56|0
1650375290000|2022-04-19 13:34:50|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|0
1650375300000|2022-04-19 13:35:00|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|0
1650375310000|2022-04-19 13:35:10|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|11041.58|0
1650375320000|2022-04-19 13:35:20|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|0
1650375330000|2022-04-19 13:35:30|11041.58|11041.58|11047.19|11047.19|11047.19|11047.19|11041.58|11041.58|0
1650375350000|2022-04-19 13:35:50|11049.17|11049.17|11051.82|11051.82|11051.82|11051.82|11049.17|11049.17|0
1650375360000|2022-04-19 13:36:00|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|0
1650375370000|2022-04-19 13:36:10|11057.11|11057.11|11059.76|11059.76|11062.4|11062.4|11057.11|11057.11|0
1650375380000|2022-04-19 13:36:20|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|0
1650375400000|2022-04-19 13:36:40|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|0
1650375410000|2022-04-19 13:36:50|11063.07|11063.07|11063.07|11063.07|11063.07|11063.07|11060.43|11060.43|0
1650375440000|2022-04-19 13:37:20|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|0
1650375470000|2022-04-19 13:37:50|11063.07|11063.07|11063.07|11063.07|11063.07|11063.07|11063.07|11063.07|0
1650375510000|2022-04-19 13:38:30|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|0
1650375580000|2022-04-19 13:39:40|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|0
1650375590000|2022-04-19 13:39:50|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|0
1650375610000|2022-04-19 13:40:10|11055.13|11055.13|11057.78|11057.78|11057.78|11057.78|11055.13|11055.13|0
1650375670000|2022-04-19 13:41:10|11055.13|11055.13|11052.49|11052.49|11055.13|11055.13|11052.49|11052.49|0
1650375720000|2022-04-19 13:42:00|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|0
1650375760000|2022-04-19 13:42:40|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|0
1650375770000|2022-04-19 13:42:50|11047.88|11047.88|11047.88|11047.88|11047.88|11047.88|11047.88|11047.88|0
1650375790000|2022-04-19 13:43:10|11050.53|11050.53|11047.88|11047.88|11050.53|11050.53|11047.88|11047.88|0
1650375820000|2022-04-19 13:43:40|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|0
1650375890000|2022-04-19 13:44:50|11053.17|11053.17|11050.53|11050.53|11053.17|11053.17|11050.53|11050.53|0
1650375950000|2022-04-19 13:45:50|11053.17|11053.17|11050.53|11050.53|11053.17|11053.17|11050.53|11050.53|0
1650375960000|2022-04-19 13:46:00|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|0
1650375980000|2022-04-19 13:46:20|11055.82|11055.82|11061.11|11061.11|11061.11|11061.11|11055.82|11055.82|0
1650376000000|2022-04-19 13:46:40|11060.12|11060.12|11068.06|11068.06|11068.06|11068.06|11060.12|11060.12|0
1650376010000|2022-04-19 13:46:50|11065.42|11065.42|11068.06|11068.06|11068.06|11068.06|11065.42|11065.42|0
1650376020000|2022-04-19 13:47:00|11070.71|11070.71|11068.06|11068.06|11070.71|11070.71|11068.06|11068.06|0
1650376030000|2022-04-19 13:47:10|11066.09|11066.09|11063.44|11063.44|11066.09|11066.09|11063.44|11063.44|0
1650376040000|2022-04-19 13:47:20|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|0
1650376090000|2022-04-19 13:48:10|11063.44|11063.44|11060.79|11060.79|11063.44|11063.44|11060.79|11060.79|0
1650376100000|2022-04-19 13:48:20|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|0
1650376120000|2022-04-19 13:48:40|11055.5|11055.5|11058.15|11058.15|11058.15|11058.15|11055.5|11055.5|0
1650376130000|2022-04-19 13:48:50|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|0
1650376160000|2022-04-19 13:49:20|11052.85|11052.85|11052.85|11052.85|11052.85|11052.85|11052.85|11052.85|0
1650376170000|2022-04-19 13:49:30|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|0
1650376180000|2022-04-19 13:49:40|11052.85|11052.85|11052.85|11052.85|11052.85|11052.85|11052.85|11052.85|0
1650376210000|2022-04-19 13:50:10|11049.89|11049.89|11049.89|11049.89|11049.89|11049.89|11049.89|11049.89|0
1650376240000|2022-04-19 13:50:40|11055.18|11055.18|11057.83|11057.83|11057.83|11057.83|11055.18|11055.18|0
1650376260000|2022-04-19 13:51:00|11056.84|11056.84|11059.49|11059.49|11059.49|11059.49|11056.84|11056.84|0
1650376290000|2022-04-19 13:51:30|11062.13|11062.13|11064.78|11064.78|11064.78|11064.78|11062.13|11062.13|0
1650376300000|2022-04-19 13:51:40|11067.43|11067.43|11067.43|11067.43|11067.43|11067.43|11067.43|11067.43|0
1650376310000|2022-04-19 13:51:50|11064.78|11064.78|11064.78|11064.78|11064.78|11064.78|11064.78|11064.78|0
1650376320000|2022-04-19 13:52:00|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|0
1650376380000|2022-04-19 13:53:00|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|0
1650376410000|2022-04-19 13:53:30|11059.49|11059.49|11062.13|11062.13|11062.13|11062.13|11059.49|11059.49|0
1650376440000|2022-04-19 13:54:00|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|0
1650376470000|2022-04-19 13:54:30|11056.84|11056.84|11056.84|11056.84|11056.84|11056.84|11056.84|11056.84|0
1650376530000|2022-04-19 13:55:30|11055.85|11055.85|11055.85|11055.85|11055.85|11055.85|11055.85|11055.85|0
1650376550000|2022-04-19 13:55:50|11053.21|11053.21|11053.21|11053.21|11053.21|11053.21|11053.21|11053.21|0
1650376570000|2022-04-19 13:56:10|11055.85|11055.85|11058.5|11058.5|11058.5|11058.5|11055.85|11055.85|0
1650376580000|2022-04-19 13:56:20|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|0
1650376590000|2022-04-19 13:56:30|11063.79|11063.79|11064.78|11064.78|11064.78|11064.78|11063.79|11063.79|0
1650376600000|2022-04-19 13:56:40|11063.79|11063.79|11064.78|11064.78|11064.78|11064.78|11063.79|11063.79|0
1650376610000|2022-04-19 13:56:50|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|0
1650376620000|2022-04-19 13:57:00|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|0
1650376640000|2022-04-19 13:57:20|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|0
1650376710000|2022-04-19 13:58:30|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|11061.45|0
1650376720000|2022-04-19 13:58:40|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|0
1650376760000|2022-04-19 13:59:20|11061.45|11061.45|11064.09|11064.09|11064.09|11064.09|11061.45|11061.45|0
1650376790000|2022-04-19 13:59:50|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|0
1650376810000|2022-04-19 14:00:10|11064.76|11064.76|11066.74|11066.74|11066.74|11066.74|11064.76|11064.76|0
1650376820000|2022-04-19 14:00:20|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|0
1650376830000|2022-04-19 14:00:30|11072.03|11072.03|11072.03|11072.03|11072.03|11072.03|11072.03|11072.03|0
1650376850000|2022-04-19 14:00:50|11074.68|11074.68|11069.39|11069.39|11074.68|11074.68|11069.39|11069.39|0
1650376900000|2022-04-19 14:01:40|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|0
1650376940000|2022-04-19 14:02:20|11064.09|11064.09|11064.09|11064.09|11064.09|11064.09|11064.09|11064.09|0
1650377010000|2022-04-19 14:03:30|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|0
1650377020000|2022-04-19 14:03:40|11064.09|11064.09|11066.74|11066.74|11066.74|11066.74|11064.09|11064.09|0
1650377030000|2022-04-19 14:03:50|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|0
1650377090000|2022-04-19 14:04:50|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|0
1650377160000|2022-04-19 14:06:00|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|11069.39|0
1650377260000|2022-04-19 14:07:40|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|0
1650377290000|2022-04-19 14:08:10|11064.09|11064.09|11064.09|11064.09|11064.09|11064.09|11064.09|11064.09|0
1650377330000|2022-04-19 14:08:50|11061.45|11061.45|11058.8|11058.8|11061.45|11061.45|11058.8|11058.8|0
1650377350000|2022-04-19 14:09:10|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|0
1650377360000|2022-04-19 14:09:20|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|0
1650377390000|2022-04-19 14:09:50|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|0
1650377400000|2022-04-19 14:10:00|11048.22|11048.22|11050.86|11050.86|11050.86|11050.86|11048.22|11048.22|0
1650377430000|2022-04-19 14:10:30|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|0
1650377560000|2022-04-19 14:12:40|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|0
1650377580000|2022-04-19 14:13:00|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|11053.51|0
1650377620000|2022-04-19 14:13:40|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|0
1650377650000|2022-04-19 14:14:10|11058.8|11058.8|11059.79|11059.79|11059.79|11059.79|11058.8|11058.8|0
1650377670000|2022-04-19 14:14:30|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|0
1650377700000|2022-04-19 14:15:00|11067.73|11067.73|11067.73|11067.73|11067.73|11067.73|11067.73|11067.73|0
1650377750000|2022-04-19 14:15:50|11065.08|11065.08|11067.73|11067.73|11067.73|11067.73|11065.08|11065.08|0
1650377770000|2022-04-19 14:16:10|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|0
1650377800000|2022-04-19 14:16:40|11064.91|11064.91|11064.91|11064.91|11064.91|11064.91|11064.91|11064.91|0
1650377860000|2022-04-19 14:17:40|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|0
1650378010000|2022-04-19 14:20:10|11072.85|11072.85|11072.85|11072.85|11078.14|11078.14|11072.85|11072.85|0
1650378040000|2022-04-19 14:20:40|11075.5|11075.5|11072.85|11072.85|11075.5|11075.5|11072.85|11072.85|0
1650378070000|2022-04-19 14:21:10|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|0
1650378120000|2022-04-19 14:22:00|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|0
1650378160000|2022-04-19 14:22:40|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|0
1650378180000|2022-04-19 14:23:00|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|0
1650378190000|2022-04-19 14:23:10|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|0
1650378200000|2022-04-19 14:23:20|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|0
1650378210000|2022-04-19 14:23:30|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|0
1650378230000|2022-04-19 14:23:50|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|0
1650378240000|2022-04-19 14:24:00|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|0
1650378270000|2022-04-19 14:24:30|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|0
1650378290000|2022-04-19 14:24:50|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|0
1650378300000|2022-04-19 14:25:00|11088.73|11088.73|11088.73|11088.73|11088.73|11088.73|11088.73|11088.73|0
1650378310000|2022-04-19 14:25:10|11091.37|11091.37|11094.02|11094.02|11094.02|11094.02|11091.37|11091.37|0
1650378340000|2022-04-19 14:25:40|11096.67|11096.67|11099.63|11099.63|11099.63|11099.63|11096.67|11096.67|0
1650378360000|2022-04-19 14:26:00|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|0
1650378370000|2022-04-19 14:26:10|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|0
1650378400000|2022-04-19 14:26:40|11099.8|11099.8|11102.45|11102.45|11102.45|11102.45|11099.8|11099.8|0
1650378450000|2022-04-19 14:27:30|11099.8|11099.8|11097.16|11097.16|11099.8|11099.8|11097.16|11097.16|0
1650378470000|2022-04-19 14:27:50|11094.51|11094.51|11091.86|11091.86|11094.51|11094.51|11091.86|11091.86|0
1650378480000|2022-04-19 14:28:00|11094.51|11094.51|11094.51|11094.51|11094.51|11094.51|11094.51|11094.51|0
1650378530000|2022-04-19 14:28:50|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|0
1650378540000|2022-04-19 14:29:00|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|0
1650378570000|2022-04-19 14:29:30|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|0
1650378580000|2022-04-19 14:29:40|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|11099.8|0
1650378600000|2022-04-19 14:30:00|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|0
1650378630000|2022-04-19 14:30:30|11101.46|11101.46|11101.46|11101.46|11101.46|11101.46|11101.46|11101.46|0
1650378640000|2022-04-19 14:30:40|11102.45|11102.45|11103.44|11103.44|11103.44|11103.44|11102.45|11102.45|0
1650378660000|2022-04-19 14:31:00|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|0
1650378710000|2022-04-19 14:31:50|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|0
1650378730000|2022-04-19 14:32:10|11100.79|11100.79|11103.44|11103.44|11103.44|11103.44|11100.79|11100.79|0
1650378750000|2022-04-19 14:32:30|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|0
1650378800000|2022-04-19 14:33:20|11098.15|11098.15|11093.52|11093.52|11098.15|11098.15|11093.52|11093.52|0
1650378820000|2022-04-19 14:33:40|11094.51|11094.51|11094.51|11094.51|11094.51|11094.51|11094.51|11094.51|0
1650378830000|2022-04-19 14:33:50|11097.16|11097.16|11099.8|11099.8|11099.8|11099.8|11097.16|11097.16|0
1650378840000|2022-04-19 14:34:00|11101.78|11101.78|11101.78|11101.78|11101.78|11101.78|11101.78|11101.78|0
1650378850000|2022-04-19 14:34:10|11104.43|11104.43|11107.07|11107.07|11107.07|11107.07|11104.43|11104.43|0
1650378860000|2022-04-19 14:34:20|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|0
1650378880000|2022-04-19 14:34:40|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|0
1650378990000|2022-04-19 14:36:30|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|0
1650379000000|2022-04-19 14:36:40|11107.07|11107.07|11112.37|11112.37|11112.37|11112.37|11107.07|11107.07|0
1650379020000|2022-04-19 14:37:00|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|0
1650379030000|2022-04-19 14:37:10|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|0
1650379040000|2022-04-19 14:37:20|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|0
1650379060000|2022-04-19 14:37:40|11107.07|11107.07|11105.1|11105.1|11107.07|11107.07|11105.1|11105.1|0
1650379070000|2022-04-19 14:37:50|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|0
1650379080000|2022-04-19 14:38:00|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|0
1650379090000|2022-04-19 14:38:10|11107.74|11107.74|11105.1|11105.1|11107.74|11107.74|11105.1|11105.1|0
1650379100000|2022-04-19 14:38:20|11106.08|11106.08|11106.08|11106.08|11106.08|11106.08|11106.08|11106.08|0
1650379140000|2022-04-19 14:39:00|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|0
1650379200000|2022-04-19 14:40:00|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|0
1650379210000|2022-04-19 14:40:10|11098.15|11098.15|11098.15|11098.15|11098.15|11098.15|11098.15|11098.15|0
1650379230000|2022-04-19 14:40:30|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|0
1650379240000|2022-04-19 14:40:40|11103.44|11103.44|11106.08|11106.08|11106.08|11106.08|11103.44|11103.44|0
1650379250000|2022-04-19 14:40:50|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|0
1650379260000|2022-04-19 14:41:00|11107.74|11107.74|11110.39|11110.39|11110.39|11110.39|11107.74|11107.74|0
1650379290000|2022-04-19 14:41:30|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|0
1650379320000|2022-04-19 14:42:00|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|0
1650379350000|2022-04-19 14:42:30|11104.75|11104.75|11104.75|11104.75|11104.75|11104.75|11104.75|11104.75|0
1650379370000|2022-04-19 14:42:50|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|0
1650379380000|2022-04-19 14:43:00|11104.75|11104.75|11104.75|11104.75|11104.75|11104.75|11104.75|11104.75|0
1650379440000|2022-04-19 14:44:00|11104.93|11104.93|11104.93|11104.93|11104.93|11104.93|11104.93|11104.93|0
1650379450000|2022-04-19 14:44:10|11102.28|11102.28|11102.28|11102.28|11102.28|11102.28|11102.28|11102.28|0
1650379480000|2022-04-19 14:44:40|11104.93|11104.93|11107.57|11107.57|11107.57|11107.57|11104.93|11104.93|0
1650379490000|2022-04-19 14:44:50|11109.55|11109.55|11114.84|11114.84|11114.84|11114.84|11109.55|11109.55|0
1650379500000|2022-04-19 14:45:00|11115.83|11115.83|11114.84|11114.84|11116.82|11116.82|11114.84|11114.84|0
1650379520000|2022-04-19 14:45:20|11117.49|11117.49|11113.85|11113.85|11117.49|11117.49|11113.85|11113.85|0
1650379530000|2022-04-19 14:45:30|11111.21|11111.21|11111.21|11111.21|11111.21|11111.21|11111.21|11111.21|0
1650379540000|2022-04-19 14:45:40|11113.85|11113.85|11116.5|11116.5|11116.5|11116.5|11113.85|11113.85|0
1650379550000|2022-04-19 14:45:50|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|0
1650379650000|2022-04-19 14:47:30|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|0
1650379680000|2022-04-19 14:48:00|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|0
1650379710000|2022-04-19 14:48:30|11116.5|11116.5|11124.44|11124.44|11124.44|11124.44|11116.5|11116.5|0
1650379800000|2022-04-19 14:50:00|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|0
1650379810000|2022-04-19 14:50:10|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|0
1650379820000|2022-04-19 14:50:20|11125.43|11125.43|11128.07|11128.07|11128.07|11128.07|11125.43|11125.43|0
1650379870000|2022-04-19 14:51:10|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|0
1650379920000|2022-04-19 14:52:00|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|0
1650379980000|2022-04-19 14:53:00|11125.77|11125.77|11128.42|11128.42|11128.42|11128.42|11125.77|11125.77|0
1650380100000|2022-04-19 14:55:00|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|0
1650380140000|2022-04-19 14:55:40|11139|11139|11139|11139|11139|11139|11139|11139|0
1650380160000|2022-04-19 14:56:00|11141.65|11141.65|11136.35|11136.35|11141.65|11141.65|11136.35|11136.35|0
1650380180000|2022-04-19 14:56:20|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|0
1650380190000|2022-04-19 14:56:30|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|0
1650380220000|2022-04-19 14:57:00|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|0
1650380230000|2022-04-19 14:57:10|11134.7|11134.7|11134.7|11134.7|11134.7|11134.7|11134.7|11134.7|0
1650380260000|2022-04-19 14:57:40|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|0
1650380280000|2022-04-19 14:58:00|11137.34|11137.34|11134.7|11134.7|11137.34|11137.34|11134.7|11134.7|0
1650380330000|2022-04-19 14:58:50|11132.05|11132.05|11126.76|11126.76|11132.05|11132.05|11126.76|11126.76|0
1650380350000|2022-04-19 14:59:10|11124.11|11124.11|11124.11|11124.11|11124.11|11124.11|11124.11|11124.11|0
1650380380000|2022-04-19 14:59:40|11126.76|11126.76|11129.4|11129.4|11129.4|11129.4|11126.76|11126.76|0
1650380400000|2022-04-19 15:00:00|11129.23|11129.23|11129.23|11129.23|11129.23|11129.23|11129.23|11129.23|0
1650380410000|2022-04-19 15:00:10|11129.58|11129.58|11129.58|11129.58|11129.58|11129.58|11129.58|11129.58|0
1650380420000|2022-04-19 15:00:20|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|0
1650380440000|2022-04-19 15:00:40|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1650380470000|2022-04-19 15:01:10|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|0
1650380480000|2022-04-19 15:01:20|11117.01|11117.01|11113.38|11113.38|11117.01|11117.01|11113.38|11113.38|0
1650380500000|2022-04-19 15:01:40|11115.36|11115.36|11115.36|11115.36|11115.36|11115.36|11115.36|11115.36|0
1650380520000|2022-04-19 15:02:00|11114.37|11114.37|11117.01|11117.01|11117.01|11117.01|11114.37|11114.37|0
1650380530000|2022-04-19 15:02:10|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|0
1650380550000|2022-04-19 15:02:30|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1650380560000|2022-04-19 15:02:40|11124.95|11124.95|11124.95|11124.95|11124.95|11124.95|11124.95|11124.95|0
1650380600000|2022-04-19 15:03:20|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1650380620000|2022-04-19 15:03:40|11124.95|11124.95|11122.31|11122.31|11124.95|11124.95|11122.31|11122.31|0
1650380650000|2022-04-19 15:04:10|11124.95|11124.95|11124.95|11124.95|11124.95|11124.95|11124.95|11124.95|0
1650380660000|2022-04-19 15:04:20|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|0
1650380680000|2022-04-19 15:04:40|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|0
1650380690000|2022-04-19 15:04:50|11130.25|11130.25|11127.6|11127.6|11130.25|11130.25|11127.6|11127.6|0
1650380720000|2022-04-19 15:05:20|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1650380730000|2022-04-19 15:05:30|11124.28|11124.28|11124.28|11124.28|11124.28|11124.28|11124.28|11124.28|0
1650380740000|2022-04-19 15:05:40|11123.29|11123.29|11123.29|11123.29|11123.29|11123.29|11123.29|11123.29|0
1650380750000|2022-04-19 15:05:50|11125.94|11125.94|11128.59|11128.59|11128.59|11128.59|11125.94|11125.94|0
1650380800000|2022-04-19 15:06:40|11126.61|11126.61|11126.61|11126.61|11126.61|11126.61|11126.61|11126.61|0
1650380830000|2022-04-19 15:07:10|11129.26|11129.26|11129.26|11129.26|11129.26|11129.26|11129.26|11129.26|0
1650380840000|2022-04-19 15:07:20|11131.9|11131.9|11130.92|11130.92|11131.9|11131.9|11130.92|11130.92|0
1650380860000|2022-04-19 15:07:40|11133.56|11133.56|11136.21|11136.21|11136.21|11136.21|11133.56|11133.56|0
1650380870000|2022-04-19 15:07:50|11133.56|11133.56|11133.56|11133.56|11133.56|11133.56|11133.56|11133.56|0
1650380940000|2022-04-19 15:09:00|11136.21|11136.21|11139.17|11139.17|11139.17|11139.17|11136.21|11136.21|0
1650380960000|2022-04-19 15:09:20|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|0
1650380980000|2022-04-19 15:09:40|11139.17|11139.17|11141.82|11141.82|11141.82|11141.82|11139.17|11139.17|0
1650381020000|2022-04-19 15:10:20|11139.17|11139.17|11138.18|11138.18|11139.17|11139.17|11138.18|11138.18|0
1650381070000|2022-04-19 15:11:10|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1650381080000|2022-04-19 15:11:20|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|0
1650381110000|2022-04-19 15:11:50|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1650381160000|2022-04-19 15:12:40|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|0
1650381240000|2022-04-19 15:14:00|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1650381290000|2022-04-19 15:14:50|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|0
1650381300000|2022-04-19 15:15:00|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|0
1650381330000|2022-04-19 15:15:30|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|0
1650381340000|2022-04-19 15:15:40|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|0
1650381350000|2022-04-19 15:15:50|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|0
1650381360000|2022-04-19 15:16:00|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|0
1650381370000|2022-04-19 15:16:10|11135.37|11135.37|11135.37|11135.37|11138.01|11138.01|11135.37|11135.37|0
1650381440000|2022-04-19 15:17:20|11132.72|11132.72|11132.72|11132.72|11135.37|11135.37|11132.72|11132.72|0
1650381450000|2022-04-19 15:17:30|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|0
1650381460000|2022-04-19 15:17:40|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|0
1650381480000|2022-04-19 15:18:00|11139|11139|11139|11139|11139|11139|11139|11139|0
1650381490000|2022-04-19 15:18:10|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|0
1650381590000|2022-04-19 15:19:50|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|0
1650381610000|2022-04-19 15:20:10|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|0
1650381630000|2022-04-19 15:20:30|11130.07|11130.07|11130.07|11130.07|11130.07|11130.07|11130.07|11130.07|0
1650381640000|2022-04-19 15:20:40|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|0
1650381680000|2022-04-19 15:21:20|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|0
1650381700000|2022-04-19 15:21:40|11126.27|11126.27|11126.27|11126.27|11126.27|11126.27|11125.28|11125.28|0
1650381730000|2022-04-19 15:22:10|11124.29|11124.29|11124.29|11124.29|11124.29|11124.29|11124.29|11124.29|0
1650381760000|2022-04-19 15:22:40|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|0
1650381780000|2022-04-19 15:23:00|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|0
1650381800000|2022-04-19 15:23:20|11123.3|11123.3|11122.31|11122.31|11123.3|11123.3|11122.31|11122.31|0
1650381820000|2022-04-19 15:23:40|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|0
1650381840000|2022-04-19 15:24:00|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1650381850000|2022-04-19 15:24:10|11124.96|11124.96|11123.97|11123.97|11124.96|11124.96|11123.97|11123.97|0
1650381930000|2022-04-19 15:25:30|11124.96|11124.96|11124.96|11124.96|11124.96|11124.96|11124.96|11124.96|0
1650381990000|2022-04-19 15:26:30|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1650382070000|2022-04-19 15:27:50|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|11123.3|0
1650382080000|2022-04-19 15:28:00|11120.66|11120.66|11118.01|11118.01|11120.66|11120.66|11118.01|11118.01|0
1650382090000|2022-04-19 15:28:10|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|0
1650382100000|2022-04-19 15:28:20|11118.68|11118.68|11118.34|11118.34|11118.68|11118.68|11118.34|11118.34|0
1650382110000|2022-04-19 15:28:30|11115.69|11115.69|11113.71|11113.71|11115.69|11115.69|11113.71|11113.71|0
1650382120000|2022-04-19 15:28:40|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|0
1650382130000|2022-04-19 15:28:50|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|0
1650382140000|2022-04-19 15:29:00|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|0
1650382160000|2022-04-19 15:29:20|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|0
1650382180000|2022-04-19 15:29:40|11115.69|11115.69|11116.68|11116.68|11116.68|11116.68|11115.69|11115.69|0
1650382190000|2022-04-19 15:29:50|11119.33|11119.33|11108.74|11108.74|11119.33|11119.33|11108.74|11108.74|0
1650438900000|2022-04-20 07:15:00|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|0
1650438910000|2022-04-20 07:15:10|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|0
1650438940000|2022-04-20 07:15:40|11258.85|11258.85|11258.85|11258.85|11258.85|11258.85|11258.85|11258.85|0
1650438950000|2022-04-20 07:15:50|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|0
1650438960000|2022-04-20 07:16:00|11250.91|11250.91|11250.91|11250.91|11250.91|11250.91|11250.91|11250.91|0
1650438980000|2022-04-20 07:16:20|11252.89|11252.89|11252.89|11252.89|11252.89|11252.89|11252.89|11252.89|0
1650438990000|2022-04-20 07:16:30|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|0
1650439000000|2022-04-20 07:16:40|11252.89|11252.89|11253.88|11253.88|11253.88|11253.88|11252.89|11252.89|0
1650439020000|2022-04-20 07:17:00|11258.5|11258.5|11262.13|11262.13|11262.13|11262.13|11257.51|11257.51|0
1650439040000|2022-04-20 07:17:20|11267.43|11267.43|11270.07|11270.07|11270.07|11270.07|11267.43|11267.43|0
1650439050000|2022-04-20 07:17:30|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|0
1650439060000|2022-04-20 07:17:40|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11264.78|11264.78|0
1650439080000|2022-04-20 07:18:00|11275.36|11275.36|11278.01|11278.01|11280.66|11280.66|11275.36|11275.36|0
1650439090000|2022-04-20 07:18:10|11280.66|11280.66|11270.07|11270.07|11283.3|11283.3|11270.07|11270.07|0
1650439100000|2022-04-20 07:18:20|11275.36|11275.36|11270.07|11270.07|11275.36|11275.36|11270.07|11270.07|0
1650439130000|2022-04-20 07:18:50|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|0
1650439140000|2022-04-20 07:19:00|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|0
1650439180000|2022-04-20 07:19:40|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|0
1650439200000|2022-04-20 07:20:00|11261.81|11261.81|11253.88|11253.88|11261.81|11261.81|11253.88|11253.88|0
1650439230000|2022-04-20 07:20:30|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|0
1650439240000|2022-04-20 07:20:40|11253.88|11253.88|11253.88|11253.88|11253.88|11253.88|11253.88|11253.88|0
1650439270000|2022-04-20 07:21:10|11252.89|11252.89|11260.83|11260.83|11260.83|11260.83|11252.89|11252.89|0
1650439300000|2022-04-20 07:21:40|11266.12|11266.12|11266.12|11266.12|11266.12|11266.12|11266.12|11266.12|0
1650439310000|2022-04-20 07:21:50|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|0
1650439320000|2022-04-20 07:22:00|11260.83|11260.83|11255.53|11255.53|11260.83|11260.83|11255.53|11255.53|0
1650439340000|2022-04-20 07:22:20|11253.56|11253.56|11261.5|11261.5|11261.5|11261.5|11253.56|11253.56|0
1650439350000|2022-04-20 07:22:30|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|0
1650439360000|2022-04-20 07:22:40|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|0
1650439370000|2022-04-20 07:22:50|11257.19|11257.19|11258.18|11258.18|11260.83|11260.83|11257.19|11257.19|0
1650439400000|2022-04-20 07:23:20|11260.83|11260.83|11263.47|11263.47|11263.47|11263.47|11260.83|11260.83|0
1650439460000|2022-04-20 07:24:20|11268.77|11268.77|11268.77|11268.77|11268.77|11268.77|11268.77|11268.77|0
1650439470000|2022-04-20 07:24:30|11266.12|11266.12|11263.47|11263.47|11266.12|11266.12|11263.47|11263.47|0
1650439480000|2022-04-20 07:24:40|11266.12|11266.12|11266.12|11266.12|11266.12|11266.12|11266.12|11266.12|0
1650439500000|2022-04-20 07:25:00|11267.11|11267.11|11264.46|11264.46|11267.11|11267.11|11264.46|11264.46|0
1650439530000|2022-04-20 07:25:30|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|0
1650439550000|2022-04-20 07:25:50|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|0
1650439560000|2022-04-20 07:26:00|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|0
1650439570000|2022-04-20 07:26:10|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|0
1650439590000|2022-04-20 07:26:30|11264.46|11264.46|11261.81|11261.81|11264.46|11264.46|11261.81|11261.81|0
1650439650000|2022-04-20 07:27:30|11267.11|11267.11|11277.02|11277.02|11277.02|11277.02|11267.11|11267.11|0
1650439660000|2022-04-20 07:27:40|11279.67|11279.67|11284.96|11284.96|11284.96|11284.96|11279.67|11279.67|0
1650439670000|2022-04-20 07:27:50|11286.94|11286.94|11290.25|11290.25|11290.25|11290.25|11284.96|11284.96|0
1650439680000|2022-04-20 07:28:00|11287.61|11287.61|11287.61|11287.61|11287.61|11287.61|11287.61|11287.61|0
1650439690000|2022-04-20 07:28:10|11292.9|11292.9|11292.9|11292.9|11292.9|11292.9|11292.9|11292.9|0
1650439700000|2022-04-20 07:28:20|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|0
1650439710000|2022-04-20 07:28:30|11296.54|11296.54|11296.54|11296.54|11296.54|11296.54|11296.54|11296.54|0
1650439740000|2022-04-20 07:29:00|11301.83|11301.83|11302.82|11302.82|11302.82|11302.82|11301.83|11301.83|0
1650439750000|2022-04-20 07:29:10|11301.62|11301.62|11300.76|11300.76|11301.62|11301.62|11299.73|11299.73|0
1650439760000|2022-04-20 07:29:20|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|0
1650439790000|2022-04-20 07:29:50|11298.11|11298.11|11308.7|11308.7|11308.7|11308.7|11298.11|11298.11|0
1650439820000|2022-04-20 07:30:20|11316.64|11316.64|11319.28|11319.28|11319.28|11319.28|11316.64|11316.64|0
1650439830000|2022-04-20 07:30:30|11318.94|11318.94|11318.08|11318.08|11318.94|11318.94|11318.08|11318.08|0
1650439850000|2022-04-20 07:30:50|11323.38|11323.38|11328.67|11328.67|11331.31|11331.31|11323.38|11323.38|0
1650439870000|2022-04-20 07:31:10|11331.31|11331.31|11328.67|11328.67|11331.31|11331.31|11328.67|11328.67|0
1650439890000|2022-04-20 07:31:30|11331.31|11331.31|11328.67|11328.67|11331.31|11331.31|11328.67|11328.67|0
1650439900000|2022-04-20 07:31:40|11326.02|11326.02|11331.31|11331.31|11331.31|11331.31|11326.02|11326.02|0
1650439920000|2022-04-20 07:32:00|11326.02|11326.02|11311.8|11311.8|11326.02|11326.02|11311.8|11311.8|0
1650439940000|2022-04-20 07:32:20|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|0
1650439960000|2022-04-20 07:32:40|11314.62|11314.62|11314.62|11314.62|11314.62|11314.62|11314.62|11314.62|0
1650440040000|2022-04-20 07:34:00|11327.85|11327.85|11330.5|11330.5|11333.14|11333.14|11327.85|11327.85|0
1650440050000|2022-04-20 07:34:10|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|0
1650440060000|2022-04-20 07:34:20|11338.44|11338.44|11335.79|11335.79|11338.44|11338.44|11335.79|11335.79|0
1650440070000|2022-04-20 07:34:30|11336.65|11336.65|11335.79|11335.79|11336.65|11336.65|11335.79|11335.79|0
1650440110000|2022-04-20 07:35:10|11343.73|11343.73|11346.38|11346.38|11346.38|11346.38|11343.73|11343.73|0
1650440120000|2022-04-20 07:35:20|11341.08|11341.08|11341.08|11341.08|11341.08|11341.08|11341.08|11341.08|0
1650440130000|2022-04-20 07:35:30|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1650440140000|2022-04-20 07:35:40|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1650440150000|2022-04-20 07:35:50|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|0
1650440160000|2022-04-20 07:36:00|11347.36|11347.36|11344.72|11344.72|11347.36|11347.36|11344.72|11344.72|0
1650440250000|2022-04-20 07:37:30|11345.23|11345.23|11345.23|11345.23|11345.23|11345.23|11345.23|11345.23|0
1650440300000|2022-04-20 07:38:20|11332|11332|11332|11332|11332|11332|11332|11332|0
1650440310000|2022-04-20 07:38:30|11337.29|11337.29|11342.59|11342.59|11342.59|11342.59|11337.29|11337.29|0
1650440320000|2022-04-20 07:38:40|11343.57|11343.57|11347.21|11347.21|11347.21|11347.21|11343.57|11343.57|0
1650440350000|2022-04-20 07:39:10|11339.27|11339.27|11336.62|11336.62|11341.92|11341.92|11333.98|11333.98|0
1650440390000|2022-04-20 07:39:50|11339.27|11339.27|11333.98|11333.98|11339.27|11339.27|11331.33|11331.33|0
1650440400000|2022-04-20 07:40:00|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|0
1650440420000|2022-04-20 07:40:20|11333.98|11333.98|11333.98|11333.98|11333.98|11333.98|11333.98|11333.98|0
1650440450000|2022-04-20 07:40:50|11331.33|11331.33|11333.98|11333.98|11333.98|11333.98|11331.33|11331.33|0
1650440460000|2022-04-20 07:41:00|11328.68|11328.68|11328.68|11328.68|11328.68|11328.68|11328.68|11328.68|0
1650440470000|2022-04-20 07:41:10|11333.98|11333.98|11333.98|11333.98|11333.98|11333.98|11333.98|11333.98|0
1650440480000|2022-04-20 07:41:20|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|0
1650440490000|2022-04-20 07:41:30|11331.33|11331.33|11333.98|11333.98|11333.98|11333.98|11331.33|11331.33|0
1650440510000|2022-04-20 07:41:50|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|0
1650440530000|2022-04-20 07:42:10|11338.76|11338.76|11338.58|11338.58|11338.76|11338.76|11338.58|11338.58|0
1650440540000|2022-04-20 07:42:20|11343.88|11343.88|11343.88|11343.88|11346.52|11346.52|11343.88|11343.88|0
1650440550000|2022-04-20 07:42:30|11341.23|11341.23|11336.62|11336.62|11341.23|11341.23|11336.62|11336.62|0
1650440570000|2022-04-20 07:42:50|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|0
1650440580000|2022-04-20 07:43:00|11333.14|11333.14|11332.16|11332.16|11333.14|11333.14|11332.16|11332.16|0
1650440610000|2022-04-20 07:43:30|11329.51|11329.51|11329.51|11329.51|11329.51|11329.51|11329.51|11329.51|0
1650440620000|2022-04-20 07:43:40|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|0
1650440630000|2022-04-20 07:43:50|11331.17|11331.17|11330.18|11330.18|11331.17|11331.17|11330.18|11330.18|0
1650440650000|2022-04-20 07:44:10|11327.53|11327.53|11330.18|11330.18|11330.18|11330.18|11327.53|11327.53|0
1650440680000|2022-04-20 07:44:40|11332.83|11332.83|11335.47|11335.47|11335.47|11335.47|11332.83|11332.83|0
1650440700000|2022-04-20 07:45:00|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|0
1650440710000|2022-04-20 07:45:10|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|0
1650440730000|2022-04-20 07:45:30|11344.4|11344.4|11347.05|11347.05|11347.05|11347.05|11344.4|11344.4|0
1650440740000|2022-04-20 07:45:40|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|0
1650440760000|2022-04-20 07:46:00|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1650440770000|2022-04-20 07:46:10|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|0
1650440780000|2022-04-20 07:46:20|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1650440790000|2022-04-20 07:46:30|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|0
1650440830000|2022-04-20 07:47:10|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1650440850000|2022-04-20 07:47:30|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|0
1650440890000|2022-04-20 07:48:10|11361.59|11361.59|11360.6|11360.6|11361.59|11361.59|11360.6|11360.6|0
1650440900000|2022-04-20 07:48:20|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|0
1650440920000|2022-04-20 07:48:40|11361.59|11361.59|11361.59|11361.59|11361.59|11361.59|11361.59|11361.59|0
1650440960000|2022-04-20 07:49:20|11362.1|11362.1|11362.1|11362.1|11362.1|11362.1|11362.1|11362.1|0
1650440970000|2022-04-20 07:49:30|11367.39|11367.39|11364.75|11364.75|11367.39|11367.39|11362.1|11362.1|0
1650440980000|2022-04-20 07:49:40|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|0
1650440990000|2022-04-20 07:49:50|11364.08|11364.08|11366.72|11366.72|11366.72|11366.72|11364.08|11364.08|0
1650441000000|2022-04-20 07:50:00|11369.37|11369.37|11367.71|11367.71|11369.69|11369.69|11366.72|11366.72|0
1650441030000|2022-04-20 07:50:30|11373|11373|11367.71|11367.71|11373|11373|11367.71|11367.71|0
1650441050000|2022-04-20 07:50:50|11373|11373|11375.65|11375.65|11375.65|11375.65|11373|11373|0
1650441060000|2022-04-20 07:51:00|11376.64|11376.64|11375.65|11375.65|11376.64|11376.64|11375.65|11375.65|0
1650441140000|2022-04-20 07:52:20|11371.7|11371.7|11371.7|11371.7|11371.7|11371.7|11371.7|11371.7|0
1650441160000|2022-04-20 07:52:40|11366.4|11366.4|11363.76|11363.76|11366.4|11366.4|11363.76|11363.76|0
1650441170000|2022-04-20 07:52:50|11361.11|11361.11|11358.47|11358.47|11361.11|11361.11|11358.47|11358.47|0
1650441180000|2022-04-20 07:53:00|11361.11|11361.11|11361.11|11361.11|11361.11|11361.11|11361.11|11361.11|0
1650441190000|2022-04-20 07:53:10|11358.47|11358.47|11355.82|11355.82|11358.47|11358.47|11355.82|11355.82|0
1650441200000|2022-04-20 07:53:20|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|0
1650441230000|2022-04-20 07:53:50|11350.53|11350.53|11350.53|11350.53|11350.53|11350.53|11350.53|11350.53|0
1650441240000|2022-04-20 07:54:00|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|0
1650441250000|2022-04-20 07:54:10|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|0
1650441340000|2022-04-20 07:55:40|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|11353.17|0
1650441360000|2022-04-20 07:56:00|11355.15|11355.15|11359.1|11359.1|11359.1|11359.1|11355.15|11355.15|0
1650441380000|2022-04-20 07:56:20|11356.46|11356.46|11356.46|11356.46|11356.46|11356.46|11356.46|11356.46|0
1650441390000|2022-04-20 07:56:30|11359.1|11359.1|11359.1|11359.1|11359.1|11359.1|11359.1|11359.1|0
1650441400000|2022-04-20 07:56:40|11361.75|11361.75|11361.75|11361.75|11361.75|11361.75|11361.75|11361.75|0
1650441440000|2022-04-20 07:57:20|11356.46|11356.46|11359.1|11359.1|11359.1|11359.1|11356.46|11356.46|0
1650441480000|2022-04-20 07:58:00|11361.75|11361.75|11369.69|11369.69|11369.69|11369.69|11361.75|11361.75|0
1650441510000|2022-04-20 07:58:30|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|0
1650441540000|2022-04-20 07:59:00|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|0
1650441550000|2022-04-20 07:59:10|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|0
1650441580000|2022-04-20 07:59:40|11361.75|11361.75|11361.75|11361.75|11361.75|11361.75|11361.75|11361.75|0
1650441600000|2022-04-20 08:00:00|11363.72|11363.72|11371.66|11371.66|11371.66|11371.66|11363.72|11363.72|0
1650441640000|2022-04-20 08:00:40|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|0
1650441650000|2022-04-20 08:00:50|11379.6|11379.6|11384.9|11384.9|11384.9|11384.9|11379.6|11379.6|0
1650441680000|2022-04-20 08:01:20|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|0
1650441700000|2022-04-20 08:01:40|11379.09|11379.09|11370.16|11370.16|11379.09|11379.09|11370.16|11370.16|0
1650441710000|2022-04-20 08:01:50|11372.81|11372.81|11372.81|11372.81|11372.81|11372.81|11372.81|11372.81|0
1650441750000|2022-04-20 08:02:30|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|0
1650441780000|2022-04-20 08:03:00|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|0
1650441790000|2022-04-20 08:03:10|11373.8|11373.8|11371.15|11371.15|11373.8|11373.8|11371.15|11371.15|0
1650441810000|2022-04-20 08:03:30|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|0
1650441850000|2022-04-20 08:04:10|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|0
1650441870000|2022-04-20 08:04:30|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|0
1650441920000|2022-04-20 08:05:20|11362.22|11362.22|11359.58|11359.58|11362.22|11362.22|11359.58|11359.58|0
1650441930000|2022-04-20 08:05:30|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|0
1650441940000|2022-04-20 08:05:40|11361.23|11361.23|11366.53|11366.53|11366.53|11366.53|11361.23|11361.23|0
1650441960000|2022-04-20 08:06:00|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|0
1650442030000|2022-04-20 08:07:10|11374.47|11374.47|11377.11|11377.11|11377.11|11377.11|11374.47|11374.47|0
1650442070000|2022-04-20 08:07:50|11374.47|11374.47|11377.11|11377.11|11377.11|11377.11|11374.47|11374.47|0
1650442100000|2022-04-20 08:08:20|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|0
1650442120000|2022-04-20 08:08:40|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|0
1650442150000|2022-04-20 08:09:10|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|0
1650442160000|2022-04-20 08:09:20|11371.82|11371.82|11371.65|11371.65|11371.99|11371.99|11371.65|11371.65|0
1650442170000|2022-04-20 08:09:30|11374.29|11374.29|11369|11369|11374.29|11374.29|11369|11369|0
1650442190000|2022-04-20 08:09:50|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|0
1650442200000|2022-04-20 08:10:00|11372.16|11372.16|11372.16|11372.16|11374.81|11374.81|11372.16|11372.16|0
1650442260000|2022-04-20 08:11:00|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|0
1650442270000|2022-04-20 08:11:10|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|0
1650442280000|2022-04-20 08:11:20|11372.16|11372.16|11372.16|11372.16|11372.16|11372.16|11372.16|11372.16|0
1650442290000|2022-04-20 08:11:30|11369.52|11369.52|11372.16|11372.16|11372.16|11372.16|11369.52|11369.52|0
1650442310000|2022-04-20 08:11:50|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|0
1650442320000|2022-04-20 08:12:00|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1650442330000|2022-04-20 08:12:10|11366.87|11366.87|11369.52|11369.52|11369.52|11369.52|11366.87|11366.87|0
1650442380000|2022-04-20 08:13:00|11366.87|11366.87|11364.22|11364.22|11366.87|11366.87|11364.22|11364.22|0
1650442430000|2022-04-20 08:13:50|11365.21|11365.21|11366.2|11366.2|11366.2|11366.2|11365.21|11365.21|0
1650442450000|2022-04-20 08:14:10|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|0
1650442460000|2022-04-20 08:14:20|11366.2|11366.2|11368.85|11368.85|11368.85|11368.85|11366.2|11366.2|0
1650442470000|2022-04-20 08:14:30|11371.49|11371.49|11368.85|11368.85|11371.49|11371.49|11368.85|11368.85|0
1650442500000|2022-04-20 08:15:00|11371.49|11371.49|11371.49|11371.49|11371.49|11371.49|11371.49|11371.49|0
1650442540000|2022-04-20 08:15:40|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|0
1650442550000|2022-04-20 08:15:50|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|0
1650442560000|2022-04-20 08:16:00|11376.79|11376.79|11377.46|11377.46|11378.44|11378.44|11376.79|11376.79|0
1650442570000|2022-04-20 08:16:10|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1650442630000|2022-04-20 08:17:10|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|0
1650442650000|2022-04-20 08:17:30|11382.75|11382.75|11382.75|11382.75|11382.75|11382.75|11382.75|11382.75|0
1650442660000|2022-04-20 08:17:40|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|0
1650442670000|2022-04-20 08:17:50|11374.81|11374.81|11377.46|11377.46|11377.46|11377.46|11374.81|11374.81|0
1650442680000|2022-04-20 08:18:00|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11379.11|11379.11|0
1650442690000|2022-04-20 08:18:10|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1650442720000|2022-04-20 08:18:40|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|0
1650442750000|2022-04-20 08:19:10|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|0
1650442760000|2022-04-20 08:19:20|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|0
1650442770000|2022-04-20 08:19:30|11361.58|11361.58|11364.22|11364.22|11364.22|11364.22|11361.58|11361.58|0
1650442780000|2022-04-20 08:19:40|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|0
1650442810000|2022-04-20 08:20:10|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|0
1650442820000|2022-04-20 08:20:20|11366.2|11366.2|11367.19|11367.19|11368.18|11368.18|11366.2|11366.2|0
1650442830000|2022-04-20 08:20:30|11369.83|11369.83|11370.82|11370.82|11370.82|11370.82|11369.83|11369.83|0
1650442840000|2022-04-20 08:20:40|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|0
1650442850000|2022-04-20 08:20:50|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|0
1650442860000|2022-04-20 08:21:00|11376.43|11376.43|11377.42|11377.42|11377.42|11377.42|11376.43|11376.43|0
1650442890000|2022-04-20 08:21:30|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|0
1650442910000|2022-04-20 08:21:50|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|0
1650442920000|2022-04-20 08:22:00|11376.75|11376.75|11376.75|11376.75|11376.75|11376.75|11376.75|11376.75|0
1650442940000|2022-04-20 08:22:20|11377.74|11377.74|11377.74|11377.74|11377.74|11377.74|11377.74|11377.74|0
1650442990000|2022-04-20 08:23:10|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|0
1650443000000|2022-04-20 08:23:20|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|0
1650443130000|2022-04-20 08:25:30|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|0
1650443140000|2022-04-20 08:25:40|11374.11|11374.11|11376.08|11376.08|11376.08|11376.08|11374.11|11374.11|0
1650443150000|2022-04-20 08:25:50|11377.07|11377.07|11379.05|11379.05|11379.05|11379.05|11377.07|11377.07|0
1650443160000|2022-04-20 08:26:00|11381.02|11381.02|11382.01|11382.01|11382.01|11382.01|11375.73|11375.73|0
1650443170000|2022-04-20 08:26:10|11383|11383|11383.99|11383.99|11384.98|11384.98|11383|11383|0
1650443180000|2022-04-20 08:26:20|11384.98|11384.98|11382.33|11382.33|11385.96|11385.96|11381.34|11381.34|0
1650443190000|2022-04-20 08:26:30|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|0
1650443200000|2022-04-20 08:26:40|11382.33|11382.33|11381.34|11381.34|11382.33|11382.33|11381.34|11381.34|0
1650443210000|2022-04-20 08:26:50|11379.37|11379.37|11379.37|11379.37|11379.37|11379.37|11379.37|11379.37|0
1650443220000|2022-04-20 08:27:00|11377.39|11377.39|11377.39|11377.39|11377.39|11377.39|11377.39|11377.39|0
1650443240000|2022-04-20 08:27:20|11379.37|11379.37|11380.35|11380.35|11380.35|11380.35|11379.37|11379.37|0
1650443250000|2022-04-20 08:27:30|11382.33|11382.33|11382.33|11382.33|11382.33|11382.33|11382.33|11382.33|0
1650443300000|2022-04-20 08:28:20|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|0
1650443310000|2022-04-20 08:28:30|11386.63|11386.63|11389.28|11389.28|11389.28|11389.28|11386.63|11386.63|0
1650443340000|2022-04-20 08:29:00|11394.57|11394.57|11394.57|11394.57|11394.57|11394.57|11394.57|11394.57|0
1650443370000|2022-04-20 08:29:30|11391.93|11391.93|11391.93|11391.93|11391.93|11391.93|11391.93|11391.93|0
1650443380000|2022-04-20 08:29:40|11389.28|11389.28|11392.92|11392.92|11392.92|11392.92|11389.28|11389.28|0
1650443390000|2022-04-20 08:29:50|11395.56|11395.56|11395.56|11395.56|11395.56|11395.56|11395.56|11395.56|0
1650443410000|2022-04-20 08:30:10|11396.55|11396.55|11395.56|11395.56|11397.54|11397.54|11395.56|11395.56|0
1650443430000|2022-04-20 08:30:30|11399.52|11399.52|11404.81|11404.81|11404.81|11404.81|11396.55|11396.55|0
1650443440000|2022-04-20 08:30:40|11403.82|11403.82|11402.83|11402.83|11403.82|11403.82|11402.83|11402.83|0
1650443450000|2022-04-20 08:30:50|11405.8|11405.8|11405.8|11405.8|11405.8|11405.8|11405.8|11405.8|0
1650443470000|2022-04-20 08:31:10|11403.15|11403.15|11402.16|11402.16|11404.14|11404.14|11402.16|11402.16|0
1650443480000|2022-04-20 08:31:20|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1650443490000|2022-04-20 08:31:30|11403.15|11403.15|11402.16|11402.16|11403.15|11403.15|11402.16|11402.16|0
1650443500000|2022-04-20 08:31:40|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1650443510000|2022-04-20 08:31:50|11398.85|11398.85|11397.86|11397.86|11398.85|11398.85|11397.86|11397.86|0
1650443520000|2022-04-20 08:32:00|11399.83|11399.83|11400.82|11400.82|11400.82|11400.82|11399.83|11399.83|0
1650443530000|2022-04-20 08:32:10|11399.83|11399.83|11401.81|11401.81|11401.81|11401.81|11399.83|11399.83|0
1650443550000|2022-04-20 08:32:30|11398.85|11398.85|11397.86|11397.86|11398.85|11398.85|11397.86|11397.86|0
1650443570000|2022-04-20 08:32:50|11388.96|11388.96|11390.62|11390.62|11390.62|11390.62|11387.97|11387.97|0
1650443600000|2022-04-20 08:33:20|11393.27|11393.27|11393.9|11393.9|11393.9|11393.9|11387.97|11387.97|0
1650443610000|2022-04-20 08:33:30|11393.56|11393.56|11393.56|11393.56|11393.56|11393.56|11393.56|11393.56|0
1650443640000|2022-04-20 08:34:00|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|0
1650443650000|2022-04-20 08:34:10|11398.85|11398.85|11398.85|11398.85|11398.85|11398.85|11398.85|11398.85|0
1650443670000|2022-04-20 08:34:30|11402.8|11402.8|11404.77|11404.77|11404.77|11404.77|11402.8|11402.8|0
1650443690000|2022-04-20 08:34:50|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|0
1650443700000|2022-04-20 08:35:00|11412.71|11412.71|11411.73|11411.73|11412.71|11412.71|11410.74|11410.74|0
1650443720000|2022-04-20 08:35:20|11409.75|11409.75|11400.5|11400.5|11409.75|11409.75|11400.5|11400.5|0
1650443730000|2022-04-20 08:35:30|11400.67|11400.67|11398.7|11398.7|11400.67|11400.67|11398.7|11398.7|0
1650443740000|2022-04-20 08:35:40|11401.34|11401.34|11403.99|11403.99|11403.99|11403.99|11401.34|11401.34|0
1650443780000|2022-04-20 08:36:20|11405.97|11405.97|11405.97|11405.97|11405.97|11405.97|11405.97|11405.97|0
1650443790000|2022-04-20 08:36:30|11408.93|11408.93|11410.59|11410.59|11410.59|11410.59|11407.94|11407.94|0
1650443820000|2022-04-20 08:37:00|11402.68|11402.68|11397.39|11397.39|11402.68|11402.68|11397.39|11397.39|0
1650443840000|2022-04-20 08:37:20|11395.42|11395.42|11393.44|11393.44|11395.42|11395.42|11393.44|11393.44|0
1650443850000|2022-04-20 08:37:30|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|0
1650443880000|2022-04-20 08:38:00|11395.1|11395.1|11395.1|11395.1|11395.1|11395.1|11395.1|11395.1|0
1650443900000|2022-04-20 08:38:20|11397.07|11397.07|11397.07|11397.07|11397.07|11397.07|11397.07|11397.07|0
1650443910000|2022-04-20 08:38:30|11398.06|11398.06|11400.71|11400.71|11400.71|11400.71|11398.06|11398.06|0
1650443930000|2022-04-20 08:38:50|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|0
1650443990000|2022-04-20 08:39:50|11398.58|11398.58|11398.58|11398.58|11398.58|11398.58|11398.58|11398.58|0
1650444000000|2022-04-20 08:40:00|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|0
1650444020000|2022-04-20 08:40:20|11397.27|11397.27|11396.28|11396.28|11397.27|11397.27|11396.28|11396.28|0
1650444050000|2022-04-20 08:40:50|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|0
1650444060000|2022-04-20 08:41:00|11395.61|11395.61|11395.61|11395.61|11398.26|11398.26|11395.61|11395.61|0
1650444070000|2022-04-20 08:41:10|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|0
1650444080000|2022-04-20 08:41:20|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|0
1650444090000|2022-04-20 08:41:30|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1650444120000|2022-04-20 08:42:00|11396.3|11396.3|11397.29|11397.29|11397.29|11397.29|11396.3|11396.3|0
1650444130000|2022-04-20 08:42:10|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|0
1650444150000|2022-04-20 08:42:30|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|0
1650444160000|2022-04-20 08:42:40|11398.23|11398.23|11398.23|11398.23|11398.23|11398.23|11398.23|11398.23|0
1650444170000|2022-04-20 08:42:50|11399.22|11399.22|11399.22|11399.22|11399.22|11399.22|11399.22|11399.22|0
1650444200000|2022-04-20 08:43:20|11398.23|11398.23|11400.21|11400.21|11400.21|11400.21|11398.23|11398.23|0
1650444210000|2022-04-20 08:43:30|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|0
1650444230000|2022-04-20 08:43:50|11403.84|11403.84|11411.78|11411.78|11411.78|11411.78|11403.84|11403.84|0
1650444240000|2022-04-20 08:44:00|11419.72|11419.72|11411.78|11411.78|11419.72|11419.72|11411.78|11411.78|0
1650444250000|2022-04-20 08:44:10|11413.76|11413.76|11409.14|11409.14|11413.76|11413.76|11409.14|11409.14|0
1650444260000|2022-04-20 08:44:20|11411.78|11411.78|11409.81|11409.81|11411.78|11411.78|11409.81|11409.81|0
1650444270000|2022-04-20 08:44:30|11409.12|11409.12|11409.12|11409.12|11409.12|11409.12|11409.12|11409.12|0
1650444300000|2022-04-20 08:45:00|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|0
1650444310000|2022-04-20 08:45:10|11411.25|11411.25|11414.89|11414.89|11414.89|11414.89|11411.25|11411.25|0
1650444320000|2022-04-20 08:45:20|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|0
1650444330000|2022-04-20 08:45:30|11412.76|11412.76|11410.11|11410.11|11412.76|11412.76|11410.11|11410.11|0
1650444340000|2022-04-20 08:45:40|11411.1|11411.1|11409.12|11409.12|11411.1|11411.1|11409.12|11409.12|0
1650444350000|2022-04-20 08:45:50|11406.47|11406.47|11404.82|11404.82|11406.47|11406.47|11403.83|11403.83|0
1650444360000|2022-04-20 08:46:00|11409.76|11409.76|11409.76|11409.76|11409.76|11409.76|11409.76|11409.76|0
1650444450000|2022-04-20 08:47:30|11408.77|11408.77|11406.12|11406.12|11408.77|11408.77|11403.48|11403.48|0
1650444460000|2022-04-20 08:47:40|11411.42|11411.42|11416.71|11416.71|11416.71|11416.71|11411.42|11411.42|0
1650444470000|2022-04-20 08:47:50|11422|11422|11422|11422|11422|11422|11422|11422|0
1650444530000|2022-04-20 08:48:50|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|0
1650444560000|2022-04-20 08:49:20|11422|11422|11419.35|11419.35|11422|11422|11419.35|11419.35|0
1650444570000|2022-04-20 08:49:30|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|0
1650444600000|2022-04-20 08:50:00|11422|11422|11416.71|11416.71|11422|11422|11416.71|11416.71|0
1650444630000|2022-04-20 08:50:30|11419.35|11419.35|11416.71|11416.71|11419.35|11419.35|11416.71|11416.71|0
1650444640000|2022-04-20 08:50:40|11422|11422|11422|11422|11422|11422|11422|11422|0
1650444650000|2022-04-20 08:50:50|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|0
1650444710000|2022-04-20 08:51:50|11419.35|11419.35|11416.71|11416.71|11419.35|11419.35|11416.71|11416.71|0
1650444740000|2022-04-20 08:52:20|11419.67|11419.67|11422.32|11422.32|11422.32|11422.32|11419.67|11419.67|0
1650444770000|2022-04-20 08:52:50|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|0
1650444780000|2022-04-20 08:53:00|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|0
1650444810000|2022-04-20 08:53:30|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|0
1650444900000|2022-04-20 08:55:00|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|0
1650444960000|2022-04-20 08:56:00|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|0
1650444970000|2022-04-20 08:56:10|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|0
1650445030000|2022-04-20 08:57:10|11421.65|11421.65|11416.36|11416.36|11421.65|11421.65|11416.36|11416.36|0
1650445040000|2022-04-20 08:57:20|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|0
1650445110000|2022-04-20 08:58:30|11419|11419|11421.65|11421.65|11421.65|11421.65|11419|11419|0
1650445130000|2022-04-20 08:58:50|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|0
1650445160000|2022-04-20 08:59:20|11426.94|11426.94|11432.24|11432.24|11432.24|11432.24|11426.94|11426.94|0
1650445170000|2022-04-20 08:59:30|11431.25|11431.25|11431.25|11431.25|11431.25|11431.25|11428.6|11428.6|0
1650445180000|2022-04-20 08:59:40|11429.27|11429.27|11426.62|11426.62|11429.27|11429.27|11426.62|11426.62|0
1650445200000|2022-04-20 09:00:00|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|0
1650445220000|2022-04-20 09:00:20|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|0
1650445260000|2022-04-20 09:01:00|11429.27|11429.27|11434.56|11434.56|11434.56|11434.56|11429.27|11429.27|0
1650445270000|2022-04-20 09:01:10|11431.92|11431.92|11434.56|11434.56|11434.56|11434.56|11431.92|11431.92|0
1650445300000|2022-04-20 09:01:40|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|0
1650445360000|2022-04-20 09:02:40|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|0
1650445390000|2022-04-20 09:03:10|11447.8|11447.8|11450.44|11450.44|11450.44|11450.44|11447.8|11447.8|0
1650445400000|2022-04-20 09:03:20|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|0
1650445520000|2022-04-20 09:05:20|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|0
1650445580000|2022-04-20 09:06:20|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|0
1650445600000|2022-04-20 09:06:40|11442.5|11442.5|11442.5|11442.5|11442.5|11442.5|11442.5|11442.5|0
1650445610000|2022-04-20 09:06:50|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|0
1650445640000|2022-04-20 09:07:20|11431.92|11431.92|11434.56|11434.56|11434.56|11434.56|11431.92|11431.92|0
1650445650000|2022-04-20 09:07:30|11432.59|11432.59|11431.6|11431.6|11432.59|11432.59|11431.6|11431.6|0
1650445680000|2022-04-20 09:08:00|11434.25|11434.25|11435.9|11435.9|11436.89|11436.89|11431.6|11431.6|0
1650445710000|2022-04-20 09:08:30|11436.42|11436.42|11436.42|11436.42|11436.42|11436.42|11436.42|11436.42|0
1650445800000|2022-04-20 09:10:00|11439.06|11439.06|11441.71|11441.71|11441.71|11441.71|11439.06|11439.06|0
1650445860000|2022-04-20 09:11:00|11441.2|11441.2|11441.2|11441.2|11441.2|11441.2|11441.2|11441.2|0
1650445880000|2022-04-20 09:11:20|11433.26|11433.26|11436.42|11436.42|11436.42|11436.42|11433.26|11433.26|0
1650445900000|2022-04-20 09:11:40|11435.9|11435.9|11435.9|11435.9|11436.42|11436.42|11435.9|11435.9|0
1650445910000|2022-04-20 09:11:50|11438.55|11438.55|11436.57|11436.57|11438.55|11438.55|11436.57|11436.57|0
1650445920000|2022-04-20 09:12:00|11433.93|11433.93|11433.93|11433.93|11434.44|11434.44|11433.93|11433.93|0
1650445930000|2022-04-20 09:12:10|11434.61|11434.61|11433.93|11433.93|11434.61|11434.61|11433.93|11433.93|0
1650445940000|2022-04-20 09:12:20|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|0
1650445990000|2022-04-20 09:13:10|11439.73|11439.73|11439.73|11439.73|11439.73|11439.73|11439.73|11439.73|0
1650446000000|2022-04-20 09:13:20|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|0
1650446010000|2022-04-20 09:13:30|11436.57|11436.57|11439.22|11439.22|11439.22|11439.22|11436.57|11436.57|0
1650446020000|2022-04-20 09:13:40|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11436.92|11436.92|0
1650446070000|2022-04-20 09:14:30|11440.55|11440.55|11441.54|11441.54|11441.54|11441.54|11440.55|11440.55|0
1650446110000|2022-04-20 09:15:10|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|0
1650446120000|2022-04-20 09:15:20|11437.59|11437.59|11438.57|11438.57|11438.57|11438.57|11437.59|11437.59|0
1650446210000|2022-04-20 09:16:50|11441.22|11441.22|11438.57|11438.57|11441.22|11441.22|11438.57|11438.57|0
1650446290000|2022-04-20 09:18:10|11436.6|11436.6|11433.95|11433.95|11436.6|11436.6|11433.95|11433.95|0
1650446300000|2022-04-20 09:18:20|11431.31|11431.31|11431.31|11431.31|11433.95|11433.95|11431.31|11431.31|0
1650446330000|2022-04-20 09:18:50|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|0
1650446340000|2022-04-20 09:19:00|11431.31|11431.31|11433.95|11433.95|11433.95|11433.95|11431.31|11431.31|0
1650446360000|2022-04-20 09:19:20|11436.6|11436.6|11436.6|11436.6|11436.6|11436.6|11436.6|11436.6|0
1650446390000|2022-04-20 09:19:50|11433.95|11433.95|11436.6|11436.6|11436.6|11436.6|11433.95|11433.95|0
1650446420000|2022-04-20 09:20:20|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|0
1650446460000|2022-04-20 09:21:00|11436.6|11436.6|11436.6|11436.6|11436.6|11436.6|11436.6|11436.6|0
1650446520000|2022-04-20 09:22:00|11439.24|11439.24|11436.6|11436.6|11439.24|11439.24|11436.6|11436.6|0
1650446540000|2022-04-20 09:22:20|11433.95|11433.95|11436.6|11436.6|11436.6|11436.6|11433.95|11433.95|0
1650446550000|2022-04-20 09:22:30|11436.77|11436.77|11436.77|11436.77|11436.77|11436.77|11436.77|11436.77|0
1650446560000|2022-04-20 09:22:40|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|0
1650446570000|2022-04-20 09:22:50|11436.25|11436.25|11436.25|11436.25|11436.25|11436.25|11436.25|11436.25|0
1650446620000|2022-04-20 09:23:40|11437.24|11437.24|11439.89|11439.89|11442.54|11442.54|11437.24|11437.24|0
1650446640000|2022-04-20 09:24:00|11437.24|11437.24|11437.24|11437.24|11437.24|11437.24|11434.6|11434.6|0
1650446690000|2022-04-20 09:24:50|11437.76|11437.76|11437.93|11437.93|11437.93|11437.93|11437.24|11437.24|0
1650446710000|2022-04-20 09:25:10|11437.76|11437.76|11437.76|11437.76|11437.76|11437.76|11437.76|11437.76|0
1650446730000|2022-04-20 09:25:30|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|0
1650446740000|2022-04-20 09:25:40|11439.89|11439.89|11437.24|11437.24|11439.89|11439.89|11437.24|11437.24|0
1650446750000|2022-04-20 09:25:50|11438.23|11438.23|11440.88|11440.88|11440.88|11440.88|11438.23|11438.23|0
1650446800000|2022-04-20 09:26:40|11443.52|11443.52|11444.51|11444.51|11444.51|11444.51|11443.52|11443.52|0
1650446820000|2022-04-20 09:27:00|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|0
1650446830000|2022-04-20 09:27:10|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|0
1650446840000|2022-04-20 09:27:20|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|0
1650446870000|2022-04-20 09:27:50|11457.74|11457.74|11457.74|11457.74|11457.74|11457.74|11457.74|11457.74|0
1650446910000|2022-04-20 09:28:30|11460.39|11460.39|11457.74|11457.74|11460.39|11460.39|11457.74|11457.74|0
1650446930000|2022-04-20 09:28:50|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|0
1650446960000|2022-04-20 09:29:20|11455.1|11455.1|11455.1|11455.1|11455.1|11455.1|11455.1|11455.1|0
1650446980000|2022-04-20 09:29:40|11457.74|11457.74|11449.81|11449.81|11457.74|11457.74|11449.81|11449.81|0
1650446990000|2022-04-20 09:29:50|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|0
1650447000000|2022-04-20 09:30:00|11447.67|11447.67|11452.97|11452.97|11452.97|11452.97|11447.67|11447.67|0
1650447010000|2022-04-20 09:30:10|11455.61|11455.61|11455.1|11455.1|11455.61|11455.61|11455.1|11455.1|0
1650447020000|2022-04-20 09:30:20|11455.61|11455.61|11455.61|11455.61|11455.61|11455.61|11455.61|11455.61|0
1650447080000|2022-04-20 09:31:20|11452.97|11452.97|11452.97|11452.97|11452.97|11452.97|11452.97|11452.97|0
1650447120000|2022-04-20 09:32:00|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|0
1650447140000|2022-04-20 09:32:20|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|0
1650447180000|2022-04-20 09:33:00|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|0
1650447240000|2022-04-20 09:34:00|11451.31|11451.31|11450.32|11450.32|11451.31|11451.31|11450.32|11450.32|0
1650447270000|2022-04-20 09:34:30|11445.03|11445.03|11447.67|11447.67|11447.67|11447.67|11445.03|11445.03|0
1650447290000|2022-04-20 09:34:50|11445.03|11445.03|11444.68|11444.68|11445.03|11445.03|11444.68|11444.68|0
1650447300000|2022-04-20 09:35:00|11442.04|11442.04|11436.57|11436.57|11442.04|11442.04|11436.57|11436.57|0
1650447310000|2022-04-20 09:35:10|11437.09|11437.09|11439.73|11439.73|11439.73|11439.73|11434.44|11434.44|0
1650447320000|2022-04-20 09:35:20|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|0
1650447370000|2022-04-20 09:36:10|11438.23|11438.23|11438.23|11438.23|11438.23|11438.23|11438.23|11438.23|0
1650447380000|2022-04-20 09:36:20|11435.58|11435.58|11437.56|11437.56|11437.56|11437.56|11435.58|11435.58|0
1650447390000|2022-04-20 09:36:30|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|0
1650447400000|2022-04-20 09:36:40|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|0
1650447420000|2022-04-20 09:37:00|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|0
1650447460000|2022-04-20 09:37:40|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|0
1650447480000|2022-04-20 09:38:00|11440.21|11440.21|11439.22|11439.22|11440.21|11440.21|11439.22|11439.22|0
1650447490000|2022-04-20 09:38:10|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|0
1650447530000|2022-04-20 09:38:50|11452.45|11452.45|11449.81|11449.81|11452.45|11452.45|11449.81|11449.81|0
1650447540000|2022-04-20 09:39:00|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|0
1650447600000|2022-04-20 09:40:00|11447.16|11447.16|11443.52|11443.52|11447.16|11447.16|11443.52|11443.52|0
1650447660000|2022-04-20 09:41:00|11446.17|11446.17|11446.17|11446.17|11446.17|11446.17|11446.17|11446.17|0
1650447690000|2022-04-20 09:41:30|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|0
1650447700000|2022-04-20 09:41:40|11443.52|11443.52|11443.52|11443.52|11443.52|11443.52|11443.52|11443.52|0
1650447720000|2022-04-20 09:42:00|11440.88|11440.88|11443.52|11443.52|11446.17|11446.17|11440.88|11440.88|0
1650447790000|2022-04-20 09:43:10|11440.88|11440.88|11443.52|11443.52|11443.52|11443.52|11440.88|11440.88|0
1650447800000|2022-04-20 09:43:20|11446.17|11446.17|11446.17|11446.17|11446.17|11446.17|11446.17|11446.17|0
1650447830000|2022-04-20 09:43:50|11448.82|11448.82|11456.76|11456.76|11456.76|11456.76|11448.82|11448.82|0
1650447850000|2022-04-20 09:44:10|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|0
1650447880000|2022-04-20 09:44:40|11444.19|11444.19|11432.62|11432.62|11444.19|11444.19|11432.62|11432.62|0
1650447890000|2022-04-20 09:44:50|11437.91|11437.91|11438.9|11438.9|11438.9|11438.9|11437.91|11437.91|0
1650447900000|2022-04-20 09:45:00|11441.55|11441.55|11441.55|11441.55|11441.55|11441.55|11441.55|11441.55|0
1650447920000|2022-04-20 09:45:20|11449.49|11449.49|11449.49|11449.49|11449.49|11449.49|11449.49|11449.49|0
1650447960000|2022-04-20 09:46:00|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|0
1650447980000|2022-04-20 09:46:20|11454.78|11454.78|11452.13|11452.13|11454.78|11454.78|11452.13|11452.13|0
1650447990000|2022-04-20 09:46:30|11454.78|11454.78|11451.14|11451.14|11454.78|11454.78|11451.14|11451.14|0
1650448000000|2022-04-20 09:46:40|11449.17|11449.17|11450.16|11450.16|11451.14|11451.14|11449.17|11449.17|0
1650448010000|2022-04-20 09:46:50|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1650448020000|2022-04-20 09:47:00|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|0
1650448030000|2022-04-20 09:47:10|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|0
1650448050000|2022-04-20 09:47:30|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|0
1650448080000|2022-04-20 09:48:00|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|0
1650448120000|2022-04-20 09:48:40|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1650448130000|2022-04-20 09:48:50|11449.17|11449.17|11447.19|11447.19|11449.17|11449.17|11447.19|11447.19|0
1650448150000|2022-04-20 09:49:10|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|0
1650448170000|2022-04-20 09:49:30|11440.91|11440.91|11440.91|11440.91|11440.91|11440.91|11440.91|11440.91|0
1650448180000|2022-04-20 09:49:40|11443.56|11443.56|11446.2|11446.2|11446.2|11446.2|11443.56|11443.56|0
1650448200000|2022-04-20 09:50:00|11443.24|11443.24|11443.24|11443.24|11445.89|11445.89|11442.25|11442.25|0
1650448230000|2022-04-20 09:50:30|11440.59|11440.59|11444.23|11444.23|11444.23|11444.23|11440.59|11440.59|0
1650448250000|2022-04-20 09:50:50|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|0
1650448270000|2022-04-20 09:51:10|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|0
1650448280000|2022-04-20 09:51:20|11446.87|11446.87|11443.24|11443.24|11446.87|11446.87|11443.24|11443.24|0
1650448290000|2022-04-20 09:51:30|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|0
1650448320000|2022-04-20 09:52:00|11443.24|11443.24|11443.24|11443.24|11443.24|11443.24|11443.24|11443.24|0
1650448340000|2022-04-20 09:52:20|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|0
1650448350000|2022-04-20 09:52:30|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|0
1650448360000|2022-04-20 09:52:40|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|0
1650448370000|2022-04-20 09:52:50|11440.76|11440.76|11443.58|11443.58|11443.58|11443.58|11440.76|11440.76|0
1650448380000|2022-04-20 09:53:00|11440.94|11440.94|11436.98|11436.98|11440.94|11440.94|11436.98|11436.98|0
1650448400000|2022-04-20 09:53:20|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|0
1650448430000|2022-04-20 09:53:50|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|0
1650448440000|2022-04-20 09:54:00|11439.63|11439.63|11438.64|11438.64|11439.63|11439.63|11438.64|11438.64|0
1650448470000|2022-04-20 09:54:30|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|0
1650448490000|2022-04-20 09:54:50|11436.98|11436.98|11436.98|11436.98|11436.98|11436.98|11436.98|11436.98|0
1650448510000|2022-04-20 09:55:10|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|0
1650448520000|2022-04-20 09:55:20|11435.01|11435.01|11434.02|11434.02|11435.01|11435.01|11434.02|11434.02|0
1650448530000|2022-04-20 09:55:30|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|0
1650448540000|2022-04-20 09:55:40|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|0
1650448550000|2022-04-20 09:55:50|11438.64|11438.64|11438.64|11438.64|11438.64|11438.64|11438.64|11438.64|0
1650448560000|2022-04-20 09:56:00|11439.16|11439.16|11439.16|11439.16|11439.16|11439.16|11439.16|11439.16|0
1650448580000|2022-04-20 09:56:20|11440.14|11440.14|11439.16|11439.16|11440.14|11440.14|11439.16|11439.16|0
1650448620000|2022-04-20 09:57:00|11436.51|11436.51|11439.16|11439.16|11439.16|11439.16|11436.51|11436.51|0
1650448640000|2022-04-20 09:57:20|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|0
1650448650000|2022-04-20 09:57:30|11442.79|11442.79|11448.08|11448.08|11448.08|11448.08|11442.79|11442.79|0
1650448660000|2022-04-20 09:57:40|11450.06|11450.06|11450.06|11450.06|11450.06|11450.06|11450.06|11450.06|0
1650448680000|2022-04-20 09:58:00|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|0
1650448690000|2022-04-20 09:58:10|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|0
1650448710000|2022-04-20 09:58:30|11450.06|11450.06|11450.06|11450.06|11450.06|11450.06|11450.06|11450.06|0
1650448720000|2022-04-20 09:58:40|11447.41|11447.41|11450.06|11450.06|11450.06|11450.06|11447.41|11447.41|0
1650448730000|2022-04-20 09:58:50|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|0
1650448740000|2022-04-20 09:59:00|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|0
1650448750000|2022-04-20 09:59:10|11450.06|11450.06|11452.71|11452.71|11452.71|11452.71|11450.06|11450.06|0
1650448780000|2022-04-20 09:59:40|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|0
1650448810000|2022-04-20 10:00:10|11445.44|11445.44|11445.44|11445.44|11445.44|11445.44|11445.44|11445.44|0
1650448820000|2022-04-20 10:00:20|11442.79|11442.79|11437.5|11437.5|11442.79|11442.79|11437.5|11437.5|0
1650448830000|2022-04-20 10:00:30|11442.79|11442.79|11440.14|11440.14|11442.79|11442.79|11440.14|11440.14|0
1650448850000|2022-04-20 10:00:50|11440.83|11440.83|11442.81|11442.81|11442.81|11442.81|11440.83|11440.83|0
1650448870000|2022-04-20 10:01:10|11443.84|11443.84|11443.84|11443.84|11443.84|11443.84|11443.84|11443.84|0
1650448920000|2022-04-20 10:02:00|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|0
1650448970000|2022-04-20 10:02:50|11443.17|11443.17|11443.17|11443.17|11443.17|11443.17|11443.17|11443.17|0
1650448980000|2022-04-20 10:03:00|11445.81|11445.81|11443.17|11443.17|11445.81|11445.81|11443.17|11443.17|0
1650449020000|2022-04-20 10:03:40|11445.14|11445.14|11444.15|11444.15|11445.14|11445.14|11444.15|11444.15|0
1650449030000|2022-04-20 10:03:50|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|0
1650449110000|2022-04-20 10:05:10|11444.47|11444.47|11439.18|11439.18|11444.47|11444.47|11439.18|11439.18|0
1650449150000|2022-04-20 10:05:50|11436.53|11436.53|11436.53|11436.53|11436.53|11436.53|11436.53|11436.53|0
1650449160000|2022-04-20 10:06:00|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|0
1650449210000|2022-04-20 10:06:50|11431.24|11431.24|11431.24|11431.24|11431.24|11431.24|11431.24|11431.24|0
1650449270000|2022-04-20 10:07:50|11430.25|11430.25|11431.24|11431.24|11431.24|11431.24|11430.25|11430.25|0
1650449300000|2022-04-20 10:08:20|11431.41|11431.41|11431.41|11431.41|11431.41|11431.41|11431.41|11431.41|0
1650449310000|2022-04-20 10:08:30|11428.76|11428.76|11428.76|11428.76|11428.76|11428.76|11428.76|11428.76|0
1650449390000|2022-04-20 10:09:50|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|0
1650449400000|2022-04-20 10:10:00|11428.76|11428.76|11428.76|11428.76|11428.76|11428.76|11428.76|11428.76|0
1650449410000|2022-04-20 10:10:10|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|0
1650449510000|2022-04-20 10:11:50|11428.76|11428.76|11434.06|11434.06|11434.06|11434.06|11428.76|11428.76|0
1650449530000|2022-04-20 10:12:10|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|0
1650449600000|2022-04-20 10:13:20|11439.35|11439.35|11441.33|11441.33|11441.33|11441.33|11439.35|11439.35|0
1650449650000|2022-04-20 10:14:10|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|0
1650449660000|2022-04-20 10:14:20|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|0
1650449700000|2022-04-20 10:15:00|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|0
1650449740000|2022-04-20 10:15:40|11440.94|11440.94|11440.94|11440.94|11440.94|11440.94|11440.94|11440.94|0
1650449750000|2022-04-20 10:15:50|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|0
1650449760000|2022-04-20 10:16:00|11444.58|11444.58|11444.58|11444.58|11444.58|11444.58|11444.58|11444.58|0
1650449790000|2022-04-20 10:16:30|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|0
1650449940000|2022-04-20 10:19:00|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|0
1650450010000|2022-04-20 10:20:10|11449.4|11449.4|11449.4|11449.4|11449.4|11449.4|11449.4|11449.4|0
1650450070000|2022-04-20 10:21:10|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|0
1650450080000|2022-04-20 10:21:20|11446.75|11446.75|11454.69|11454.69|11454.69|11454.69|11446.75|11446.75|0
1650450100000|2022-04-20 10:21:40|11452.04|11452.04|11452.04|11452.04|11452.04|11452.04|11452.04|11452.04|0
1650450120000|2022-04-20 10:22:00|11453.03|11453.03|11455.01|11455.01|11455.01|11455.01|11453.03|11453.03|0
1650450140000|2022-04-20 10:22:20|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|0
1650450150000|2022-04-20 10:22:30|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|0
1650450160000|2022-04-20 10:22:40|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|0
1650450180000|2022-04-20 10:23:00|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|0
1650450190000|2022-04-20 10:23:10|11457.65|11457.65|11460.3|11460.3|11460.3|11460.3|11457.65|11457.65|0
1650450210000|2022-04-20 10:23:30|11462.95|11462.95|11468.24|11468.24|11468.24|11468.24|11462.95|11462.95|0
1650450230000|2022-04-20 10:23:50|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|0
1650450240000|2022-04-20 10:24:00|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|0
1650450260000|2022-04-20 10:24:20|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|0
1650450270000|2022-04-20 10:24:30|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|0
1650450280000|2022-04-20 10:24:40|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|0
1650450300000|2022-04-20 10:25:00|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|0
1650450320000|2022-04-20 10:25:20|11470.24|11470.24|11469.9|11469.9|11470.24|11470.24|11469.73|11469.73|0
1650450370000|2022-04-20 10:26:10|11467.25|11467.25|11464.61|11464.61|11467.25|11467.25|11464.61|11464.61|0
1650450380000|2022-04-20 10:26:20|11467.25|11467.25|11461.96|11461.96|11467.25|11467.25|11461.96|11461.96|0
1650450390000|2022-04-20 10:26:30|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|0
1650450410000|2022-04-20 10:26:50|11461.96|11461.96|11461.96|11461.96|11461.96|11461.96|11461.96|11461.96|0
1650450430000|2022-04-20 10:27:10|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|0
1650450470000|2022-04-20 10:27:50|11461.64|11461.64|11464.61|11464.61|11464.61|11464.61|11461.64|11461.64|0
1650450500000|2022-04-20 10:28:20|11467.25|11467.25|11467.25|11467.25|11467.25|11467.25|11467.25|11467.25|0
1650450580000|2022-04-20 10:29:40|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|0
1650450590000|2022-04-20 10:29:50|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|11464.61|0
1650450600000|2022-04-20 10:30:00|11461.96|11461.96|11461.96|11461.96|11461.96|11461.96|11461.96|11461.96|0
1650450610000|2022-04-20 10:30:10|11464.61|11464.61|11461.96|11461.96|11464.61|11464.61|11461.96|11461.96|0
1650450620000|2022-04-20 10:30:20|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|0
1650450640000|2022-04-20 10:30:40|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|0
1650450770000|2022-04-20 10:32:50|11468.24|11468.24|11473.53|11473.53|11473.53|11473.53|11468.24|11468.24|0
1650450780000|2022-04-20 10:33:00|11476.18|11476.18|11481.47|11481.47|11481.47|11481.47|11476.18|11476.18|0
1650450800000|2022-04-20 10:33:20|11484.12|11484.12|11484.12|11484.12|11484.12|11484.12|11484.12|11484.12|0
1650450840000|2022-04-20 10:34:00|11478.83|11478.83|11481.47|11481.47|11481.47|11481.47|11478.83|11478.83|0
1650450900000|2022-04-20 10:35:00|11484.12|11484.12|11484.12|11484.12|11484.12|11484.12|11484.12|11484.12|0
1650450950000|2022-04-20 10:35:50|11481.47|11481.47|11481.3|11481.3|11481.47|11481.47|11481.3|11481.3|0
1650450960000|2022-04-20 10:36:00|11483.95|11483.95|11486.59|11486.59|11486.59|11486.59|11483.95|11483.95|0
1650450970000|2022-04-20 10:36:10|11489.24|11489.24|11494.53|11494.53|11494.53|11494.53|11486.59|11486.59|0
1650451000000|2022-04-20 10:36:40|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|0
1650451020000|2022-04-20 10:37:00|11484.62|11484.62|11487.26|11487.26|11487.26|11487.26|11484.62|11484.62|0
1650451030000|2022-04-20 10:37:10|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|0
1650451040000|2022-04-20 10:37:20|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|0
1650451080000|2022-04-20 10:38:00|11476.68|11476.68|11466.09|11466.09|11476.68|11476.68|11466.09|11466.09|0
1650451090000|2022-04-20 10:38:10|11474.03|11474.03|11474.03|11474.03|11474.03|11474.03|11471.38|11471.38|0
1650451110000|2022-04-20 10:38:30|11476.68|11476.68|11476.68|11476.68|11476.68|11476.68|11476.68|11476.68|0
1650451140000|2022-04-20 10:39:00|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|0
1650451150000|2022-04-20 10:39:10|11484.62|11484.62|11485.61|11485.61|11486.59|11486.59|11484.62|11484.62|0
1650451170000|2022-04-20 10:39:30|11484.62|11484.62|11485.61|11485.61|11485.61|11485.61|11484.62|11484.62|0
1650451180000|2022-04-20 10:39:40|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|0
1650451210000|2022-04-20 10:40:10|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|0
1650451220000|2022-04-20 10:40:20|11488.25|11488.25|11490.9|11490.9|11490.9|11490.9|11488.25|11488.25|0
1650451230000|2022-04-20 10:40:30|11491.24|11491.24|11490.9|11490.9|11491.24|11491.24|11490.9|11490.9|0
1650451250000|2022-04-20 10:40:50|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|0
1650451270000|2022-04-20 10:41:10|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|0
1650451280000|2022-04-20 10:41:20|11493.54|11493.54|11490.9|11490.9|11493.54|11493.54|11490.9|11490.9|0
1650451400000|2022-04-20 10:43:20|11488.25|11488.25|11485.61|11485.61|11488.25|11488.25|11485.61|11485.61|0
1650451410000|2022-04-20 10:43:30|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|0
1650451420000|2022-04-20 10:43:40|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|0
1650451430000|2022-04-20 10:43:50|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|0
1650451470000|2022-04-20 10:44:30|11487.58|11487.58|11488.57|11488.57|11488.57|11488.57|11487.58|11487.58|0
1650451490000|2022-04-20 10:44:50|11487.58|11487.58|11492.87|11492.87|11492.87|11492.87|11487.58|11487.58|0
1650451500000|2022-04-20 10:45:00|11495.52|11495.52|11492.87|11492.87|11498.17|11498.17|11492.87|11492.87|0
1650451550000|2022-04-20 10:45:50|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|0
1650451560000|2022-04-20 10:46:00|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|0
1650451570000|2022-04-20 10:46:10|11492.2|11492.2|11494.85|11494.85|11494.85|11494.85|11492.2|11492.2|0
1650451610000|2022-04-20 10:46:50|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|0
1650451630000|2022-04-20 10:47:10|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|0
1650451670000|2022-04-20 10:47:50|11491.89|11491.89|11494.53|11494.53|11494.53|11494.53|11491.89|11491.89|0
1650451740000|2022-04-20 10:49:00|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1650451760000|2022-04-20 10:49:20|11497.18|11497.18|11497.18|11497.18|11497.18|11497.18|11497.18|11497.18|0
1650451780000|2022-04-20 10:49:40|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1650451810000|2022-04-20 10:50:10|11494.53|11494.53|11491.89|11491.89|11494.53|11494.53|11491.89|11491.89|0
1650451880000|2022-04-20 10:51:20|11494.53|11494.53|11491.89|11491.89|11494.53|11494.53|11491.89|11491.89|0
1650451970000|2022-04-20 10:52:50|11497.18|11497.18|11497.18|11497.18|11497.18|11497.18|11497.18|11497.18|0
1650452050000|2022-04-20 10:54:10|11499.83|11499.83|11500.34|11500.34|11500.34|11500.34|11499.83|11499.83|0
1650452060000|2022-04-20 10:54:20|11495.05|11495.05|11492.4|11492.4|11495.05|11495.05|11492.4|11492.4|0
1650452110000|2022-04-20 10:55:10|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|0
1650452130000|2022-04-20 10:55:30|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|0
1650452140000|2022-04-20 10:55:40|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|0
1650452150000|2022-04-20 10:55:50|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|0
1650452160000|2022-04-20 10:56:00|11487.11|11487.11|11489.75|11489.75|11489.75|11489.75|11487.11|11487.11|0
1650452200000|2022-04-20 10:56:40|11490.74|11490.74|11490.74|11490.74|11490.74|11490.74|11490.74|11490.74|0
1650452240000|2022-04-20 10:57:20|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|0
1650452320000|2022-04-20 10:58:40|11490.74|11490.74|11490.74|11490.74|11490.74|11490.74|11490.74|11490.74|0
1650452340000|2022-04-20 10:59:00|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|0
1650452380000|2022-04-20 10:59:40|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|0
1650452390000|2022-04-20 10:59:50|11485.13|11485.13|11479.84|11479.84|11485.13|11485.13|11479.84|11479.84|0
1650452410000|2022-04-20 11:00:10|11487.78|11487.78|11489.75|11489.75|11489.75|11489.75|11487.78|11487.78|0
1650452420000|2022-04-20 11:00:20|11484.46|11484.46|11487.11|11487.11|11487.11|11487.11|11484.46|11484.46|0
1650452460000|2022-04-20 11:01:00|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1650452500000|2022-04-20 11:01:40|11479.84|11479.84|11482.49|11482.49|11482.49|11482.49|11479.84|11479.84|0
1650452510000|2022-04-20 11:01:50|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1650452550000|2022-04-20 11:02:30|11486.12|11486.12|11488.77|11488.77|11488.77|11488.77|11486.12|11486.12|0
1650452580000|2022-04-20 11:03:00|11488.59|11488.59|11488.77|11488.77|11488.77|11488.77|11488.59|11488.59|0
1650452630000|2022-04-20 11:03:50|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|0
1650452660000|2022-04-20 11:04:20|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|0
1650452670000|2022-04-20 11:04:30|11491.41|11491.41|11488.77|11488.77|11491.41|11491.41|11488.77|11488.77|0
1650452740000|2022-04-20 11:05:40|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|0
1650452780000|2022-04-20 11:06:20|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|0
1650452810000|2022-04-20 11:06:50|11484.62|11484.62|11481.97|11481.97|11484.62|11484.62|11481.97|11481.97|0
1650452820000|2022-04-20 11:07:00|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|0
1650452830000|2022-04-20 11:07:10|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|0
1650452850000|2022-04-20 11:07:30|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|0
1650452860000|2022-04-20 11:07:40|11484.96|11484.96|11482.49|11482.49|11484.96|11484.96|11482.31|11482.31|0
1650452880000|2022-04-20 11:08:00|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|0
1650452900000|2022-04-20 11:08:20|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1650452940000|2022-04-20 11:09:00|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|11488.1|0
1650453030000|2022-04-20 11:10:30|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|0
1650453060000|2022-04-20 11:11:00|11488.1|11488.1|11490.74|11490.74|11490.74|11490.74|11488.1|11488.1|0
1650453110000|2022-04-20 11:11:50|11488.1|11488.1|11490.74|11490.74|11490.74|11490.74|11488.1|11488.1|0
1650453140000|2022-04-20 11:12:20|11485.45|11485.45|11482.8|11482.8|11488.1|11488.1|11482.8|11482.8|0
1650453180000|2022-04-20 11:13:00|11482.29|11482.29|11482.29|11482.29|11482.29|11482.29|11482.29|11482.29|0
1650453210000|2022-04-20 11:13:30|11479.64|11479.64|11477.68|11477.68|11479.64|11479.64|11477|11477|0
1650453230000|2022-04-20 11:13:50|11476.69|11476.69|11476.69|11476.69|11476.69|11476.69|11476.69|11476.69|0
1650453310000|2022-04-20 11:15:10|11475.71|11475.71|11481.99|11481.99|11481.99|11481.99|11475.71|11475.71|0
1650453390000|2022-04-20 11:16:30|11481.3|11481.3|11479.32|11479.32|11481.3|11481.3|11479.32|11479.32|0
1650453520000|2022-04-20 11:18:40|11476.68|11476.68|11481.97|11481.97|11481.97|11481.97|11476.68|11476.68|0
1650453670000|2022-04-20 11:21:10|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|0
1650453690000|2022-04-20 11:21:30|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|0
1650453760000|2022-04-20 11:22:40|11484.62|11484.62|11489.91|11489.91|11489.91|11489.91|11484.62|11484.62|0
1650453780000|2022-04-20 11:23:00|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|0
1650453830000|2022-04-20 11:23:50|11495.2|11495.2|11495.52|11495.52|11495.52|11495.52|11492.56|11492.56|0
1650453860000|2022-04-20 11:24:20|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|0
1650453870000|2022-04-20 11:24:30|11495.22|11495.22|11493.24|11493.24|11495.22|11495.22|11493.24|11493.24|0
1650453880000|2022-04-20 11:24:40|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|0
1650454000000|2022-04-20 11:26:40|11497.85|11497.85|11500.5|11500.5|11500.5|11500.5|11497.85|11497.85|0
1650454010000|2022-04-20 11:26:50|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|0
1650454020000|2022-04-20 11:27:00|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|0
1650454030000|2022-04-20 11:27:10|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|0
1650454040000|2022-04-20 11:27:20|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|0
1650454050000|2022-04-20 11:27:30|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|0
1650454060000|2022-04-20 11:27:40|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1650454070000|2022-04-20 11:27:50|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|0
1650454090000|2022-04-20 11:28:10|11509.12|11509.12|11508.43|11508.43|11509.12|11509.12|11508.43|11508.43|0
1650454110000|2022-04-20 11:28:30|11511.08|11511.08|11511.08|11511.08|11511.08|11511.08|11511.08|11511.08|0
1650454150000|2022-04-20 11:29:10|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|0
1650454160000|2022-04-20 11:29:20|11514.24|11514.24|11513.73|11513.73|11514.41|11514.41|11513.73|11513.73|0
1650454240000|2022-04-20 11:30:40|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|0
1650454280000|2022-04-20 11:31:20|11515.4|11515.4|11515.4|11515.4|11515.4|11515.4|11515.4|11515.4|0
1650454290000|2022-04-20 11:31:30|11512.76|11512.76|11515.4|11515.4|11515.4|11515.4|11512.76|11512.76|0
1650454300000|2022-04-20 11:31:40|11516.39|11516.39|11515.7|11515.7|11516.39|11516.39|11515.7|11515.7|0
1650454320000|2022-04-20 11:32:00|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|0
1650454360000|2022-04-20 11:32:40|11517.36|11517.36|11514.72|11514.72|11517.36|11517.36|11514.72|11514.72|0
1650454370000|2022-04-20 11:32:50|11515.7|11515.7|11516.69|11516.69|11516.69|11516.69|11515.7|11515.7|0
1650454380000|2022-04-20 11:33:00|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|0
1650454430000|2022-04-20 11:33:50|11524.63|11524.63|11524.63|11524.63|11524.63|11524.63|11524.63|11524.63|0
1650454470000|2022-04-20 11:34:30|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|0
1650454480000|2022-04-20 11:34:40|11524.63|11524.63|11527.28|11527.28|11527.28|11527.28|11524.63|11524.63|0
1650454500000|2022-04-20 11:35:00|11524.63|11524.63|11519.34|11519.34|11524.63|11524.63|11519.34|11519.34|0
1650454510000|2022-04-20 11:35:10|11516.69|11516.69|11521.98|11521.98|11521.98|11521.98|11516.69|11516.69|0
1650454540000|2022-04-20 11:35:40|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|0
1650454620000|2022-04-20 11:37:00|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|0
1650454630000|2022-04-20 11:37:10|11514.05|11514.05|11508.75|11508.75|11514.05|11514.05|11508.75|11508.75|0
1650454670000|2022-04-20 11:37:50|11506.11|11506.11|11506.11|11506.11|11506.11|11506.11|11506.11|11506.11|0
1650454680000|2022-04-20 11:38:00|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|0
1650454690000|2022-04-20 11:38:10|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|0
1650454720000|2022-04-20 11:38:40|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|0
1650454730000|2022-04-20 11:38:50|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|0
1650454750000|2022-04-20 11:39:10|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|0
1650454760000|2022-04-20 11:39:20|11505.63|11505.63|11505.29|11505.29|11505.63|11505.63|11505.29|11505.29|0
1650454770000|2022-04-20 11:39:30|11505.12|11505.12|11505.63|11505.63|11505.63|11505.63|11505.12|11505.12|0
1650454780000|2022-04-20 11:39:40|11502.99|11502.99|11502.47|11502.47|11502.99|11502.99|11502.47|11502.47|0
1650454920000|2022-04-20 11:42:00|11500.5|11500.5|11500.5|11500.5|11500.5|11500.5|11500.5|11500.5|0
1650454940000|2022-04-20 11:42:20|11497.85|11497.85|11499.83|11499.83|11499.83|11499.83|11497.85|11497.85|0
1650454950000|2022-04-20 11:42:30|11497.85|11497.85|11500.81|11500.81|11500.81|11500.81|11497.85|11497.85|0
1650454960000|2022-04-20 11:42:40|11503.46|11503.46|11503.46|11503.46|11503.46|11503.46|11503.46|11503.46|0
1650454970000|2022-04-20 11:42:50|11502.47|11502.47|11500.5|11500.5|11502.47|11502.47|11500.5|11500.5|0
1650454980000|2022-04-20 11:43:00|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|0
1650454990000|2022-04-20 11:43:10|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|0
1650455000000|2022-04-20 11:43:20|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|0
1650455010000|2022-04-20 11:43:30|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|0
1650455060000|2022-04-20 11:44:20|11497.85|11497.85|11498.84|11498.84|11498.84|11498.84|11497.85|11497.85|0
1650455120000|2022-04-20 11:45:20|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|0
1650455150000|2022-04-20 11:45:50|11504.13|11504.13|11506.78|11506.78|11506.78|11506.78|11504.13|11504.13|0
1650455290000|2022-04-20 11:48:10|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|0
1650455310000|2022-04-20 11:48:30|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|0
1650455340000|2022-04-20 11:49:00|11517.36|11517.36|11517.36|11517.36|11517.36|11517.36|11517.36|11517.36|0
1650455360000|2022-04-20 11:49:20|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1650455370000|2022-04-20 11:49:30|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1650455380000|2022-04-20 11:49:40|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|0
1650455390000|2022-04-20 11:49:50|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|0
1650455420000|2022-04-20 11:50:20|11525.3|11525.3|11525.3|11525.3|11527.95|11527.95|11525.3|11525.3|0
1650455430000|2022-04-20 11:50:30|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11520.01|11520.01|0
1650455440000|2022-04-20 11:50:40|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1650455460000|2022-04-20 11:51:00|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1650455580000|2022-04-20 11:53:00|11523.34|11523.34|11523.34|11523.34|11523.34|11523.34|11523.34|11523.34|0
1650455590000|2022-04-20 11:53:10|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1650455640000|2022-04-20 11:54:00|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1650455750000|2022-04-20 11:55:50|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1650455760000|2022-04-20 11:56:00|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1650455770000|2022-04-20 11:56:10|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1650455810000|2022-04-20 11:56:50|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|0
1650455840000|2022-04-20 11:57:20|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|0
1650455850000|2022-04-20 11:57:30|11523.64|11523.64|11524.16|11524.16|11524.16|11524.16|11523.64|11523.64|0
1650455870000|2022-04-20 11:57:50|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|0
1650455880000|2022-04-20 11:58:00|11526.29|11526.29|11515.7|11515.7|11526.29|11526.29|11513.06|11513.06|0
1650455890000|2022-04-20 11:58:10|11514.72|11514.72|11512.07|11512.07|11514.72|11514.72|11512.07|11512.07|0
1650455910000|2022-04-20 11:58:30|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|0
1650455950000|2022-04-20 11:59:10|11498.84|11498.84|11501.48|11501.48|11501.48|11501.48|11493.54|11493.54|0
1650455980000|2022-04-20 11:59:40|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|0
1650456000000|2022-04-20 12:00:00|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|0
1650456010000|2022-04-20 12:00:10|11509.42|11509.42|11510.41|11510.41|11510.41|11510.41|11509.42|11509.42|0
1650456030000|2022-04-20 12:00:30|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|0
1650456060000|2022-04-20 12:01:00|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|0
1650456130000|2022-04-20 12:02:10|11521|11521|11521|11521|11521|11521|11521|11521|0
1650456150000|2022-04-20 12:02:30|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|0
1650456260000|2022-04-20 12:04:20|11521|11521|11521|11521|11521|11521|11521|11521|0
1650456280000|2022-04-20 12:04:40|11521.68|11521.68|11521|11521|11521.68|11521.68|11521|11521|0
1650456300000|2022-04-20 12:05:00|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|0
1650456310000|2022-04-20 12:05:10|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|0
1650456320000|2022-04-20 12:05:20|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|0
1650456390000|2022-04-20 12:06:30|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|0
1650456450000|2022-04-20 12:07:30|11525.96|11525.96|11525.62|11525.62|11525.96|11525.96|11525.62|11525.62|0
1650456480000|2022-04-20 12:08:00|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|0
1650456490000|2022-04-20 12:08:10|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|0
1650456510000|2022-04-20 12:08:30|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|0
1650456540000|2022-04-20 12:09:00|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|0
1650456610000|2022-04-20 12:10:10|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|0
1650456650000|2022-04-20 12:10:50|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|0
1650456690000|2022-04-20 12:11:30|11515.03|11515.03|11513.06|11513.06|11515.03|11515.03|11513.06|11513.06|0
1650456700000|2022-04-20 12:11:40|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|0
1650456720000|2022-04-20 12:12:00|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|0
1650456740000|2022-04-20 12:12:20|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|0
1650456800000|2022-04-20 12:13:20|11510.41|11510.41|11510.41|11510.41|11510.41|11510.41|11510.41|11510.41|0
1650456850000|2022-04-20 12:14:10|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|11507.76|0
1650456890000|2022-04-20 12:14:50|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|0
1650456900000|2022-04-20 12:15:00|11502.47|11502.47|11502.47|11502.47|11502.47|11502.47|11502.47|11502.47|0
1650456920000|2022-04-20 12:15:20|11503.16|11503.16|11503.16|11503.16|11505.8|11505.8|11503.16|11503.16|0
1650456930000|2022-04-20 12:15:30|11500.51|11500.51|11499.83|11499.83|11500.51|11500.51|11499.83|11499.83|0
1650456960000|2022-04-20 12:16:00|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|0
1650456990000|2022-04-20 12:16:30|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1650457040000|2022-04-20 12:17:20|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|0
1650457050000|2022-04-20 12:17:30|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|0
1650457110000|2022-04-20 12:18:30|11473.36|11473.36|11474.05|11474.05|11474.05|11474.05|11473.36|11473.36|0
1650457120000|2022-04-20 12:18:40|11471.4|11471.4|11468.07|11468.07|11471.4|11471.4|11468.07|11468.07|0
1650457140000|2022-04-20 12:19:00|11460.13|11460.13|11458.32|11458.32|11460.13|11460.13|11458.15|11458.15|0
1650457190000|2022-04-20 12:19:50|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|0
1650457200000|2022-04-20 12:20:00|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|0
1650457210000|2022-04-20 12:20:10|11459.31|11459.31|11459.31|11459.31|11459.31|11459.31|11459.31|11459.31|0
1650457240000|2022-04-20 12:20:40|11456.67|11456.67|11459.31|11459.31|11459.31|11459.31|11456.67|11456.67|0
1650457270000|2022-04-20 12:21:10|11464.61|11464.61|11469.9|11469.9|11469.9|11469.9|11464.61|11464.61|0
1650457280000|2022-04-20 12:21:20|11472.54|11472.54|11475.19|11475.19|11475.19|11475.19|11472.54|11472.54|0
1650457310000|2022-04-20 12:21:50|11475.71|11475.71|11475.71|11475.71|11475.71|11475.71|11475.71|11475.71|0
1650457320000|2022-04-20 12:22:00|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|0
1650457370000|2022-04-20 12:22:50|11477.67|11477.67|11482.96|11482.96|11482.96|11482.96|11477.67|11477.67|0
1650457380000|2022-04-20 12:23:00|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|0
1650457410000|2022-04-20 12:23:30|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|0
1650457480000|2022-04-20 12:24:40|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|0
1650457500000|2022-04-20 12:25:00|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|0
1650457510000|2022-04-20 12:25:10|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|0
1650457640000|2022-04-20 12:27:20|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|0
1650457700000|2022-04-20 12:28:20|11484.62|11484.62|11482.96|11482.96|11485.61|11485.61|11482.96|11482.96|0
1650457710000|2022-04-20 12:28:30|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|0
1650457730000|2022-04-20 12:28:50|11482.96|11482.96|11488.25|11488.25|11488.25|11488.25|11482.96|11482.96|0
1650457750000|2022-04-20 12:29:10|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|0
1650457780000|2022-04-20 12:29:40|11483.64|11483.64|11483.64|11483.64|11483.64|11483.64|11483.64|11483.64|0
1650457790000|2022-04-20 12:29:50|11481|11481|11481|11481|11481|11481|11481|11481|0
1650457800000|2022-04-20 12:30:00|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|0
1650457820000|2022-04-20 12:30:20|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|0
1650457850000|2022-04-20 12:30:50|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|0
1650457890000|2022-04-20 12:31:30|11472.37|11472.37|11475.02|11475.02|11475.02|11475.02|11472.37|11472.37|0
1650457930000|2022-04-20 12:32:10|11472.37|11472.37|11472.37|11472.37|11472.37|11472.37|11472.37|11472.37|0
1650458070000|2022-04-20 12:34:30|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|0
1650458080000|2022-04-20 12:34:40|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|11480.31|0
1650458090000|2022-04-20 12:34:50|11482.96|11482.96|11480.31|11480.31|11482.96|11482.96|11480.31|11480.31|0
1650458120000|2022-04-20 12:35:20|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|0
1650458150000|2022-04-20 12:35:50|11490.9|11490.9|11501.48|11501.48|11501.48|11501.48|11490.9|11490.9|0
1650458220000|2022-04-20 12:37:00|11490.9|11490.9|11488.25|11488.25|11490.9|11490.9|11488.25|11488.25|0
1650458340000|2022-04-20 12:39:00|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|0
1650458400000|2022-04-20 12:40:00|11477.67|11477.67|11475.02|11475.02|11477.67|11477.67|11475.02|11475.02|0
1650458420000|2022-04-20 12:40:20|11474.03|11474.03|11463.45|11463.45|11474.03|11474.03|11463.45|11463.45|0
1650458460000|2022-04-20 12:41:00|11466.09|11466.09|11468.74|11468.74|11468.74|11468.74|11466.09|11466.09|0
1650458500000|2022-04-20 12:41:40|11471.38|11471.38|11471.38|11471.38|11471.38|11471.38|11471.38|11471.38|0
1650458510000|2022-04-20 12:41:50|11474.03|11474.03|11474.03|11474.03|11474.03|11474.03|11474.03|11474.03|0
1650458530000|2022-04-20 12:42:10|11468.74|11468.74|11466.09|11466.09|11468.74|11468.74|11466.09|11466.09|0
1650458550000|2022-04-20 12:42:30|11467.08|11467.08|11464.43|11464.43|11467.08|11467.08|11464.43|11464.43|0
1650458560000|2022-04-20 12:42:40|11461.79|11461.79|11464.43|11464.43|11464.43|11464.43|11461.79|11461.79|0
1650458590000|2022-04-20 12:43:10|11467.08|11467.08|11467.08|11467.08|11467.08|11467.08|11467.08|11467.08|0
1650458600000|2022-04-20 12:43:20|11469.73|11469.73|11473.36|11473.36|11473.36|11473.36|11469.73|11469.73|0
1650458610000|2022-04-20 12:43:30|11474.35|11474.35|11469.06|11469.06|11477|11477|11469.06|11469.06|0
1650458620000|2022-04-20 12:43:40|11466.41|11466.41|11469.06|11469.06|11469.06|11469.06|11466.41|11466.41|0
1650458630000|2022-04-20 12:43:50|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|0
1650458650000|2022-04-20 12:44:10|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|0
1650458660000|2022-04-20 12:44:20|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|0
1650458720000|2022-04-20 12:45:20|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|0
1650458770000|2022-04-20 12:46:10|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|0
1650458840000|2022-04-20 12:47:20|11469.06|11469.06|11469.06|11469.06|11469.06|11469.06|11469.06|11469.06|0
1650458850000|2022-04-20 12:47:30|11466.41|11466.41|11471.7|11471.7|11471.7|11471.7|11466.41|11466.41|0
1650459010000|2022-04-20 12:50:10|11474.35|11474.35|11474.35|11474.35|11474.35|11474.35|11474.35|11474.35|0
1650459030000|2022-04-20 12:50:30|11471.7|11471.7|11470.72|11470.72|11471.7|11471.7|11470.72|11470.72|0
1650459060000|2022-04-20 12:51:00|11473.36|11473.36|11476.01|11476.01|11476.01|11476.01|11473.36|11473.36|0
1650459100000|2022-04-20 12:51:40|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|0
1650459120000|2022-04-20 12:52:00|11474.03|11474.03|11473.04|11473.04|11474.03|11474.03|11473.04|11473.04|0
1650459130000|2022-04-20 12:52:10|11478.34|11478.34|11478.34|11478.34|11478.34|11478.34|11478.34|11478.34|0
1650459140000|2022-04-20 12:52:20|11480.98|11480.98|11480.98|11480.98|11480.98|11480.98|11480.98|11480.98|0
1650459180000|2022-04-20 12:53:00|11482.96|11482.96|11483.3|11483.3|11483.3|11483.3|11482.96|11482.96|0
1650459190000|2022-04-20 12:53:10|11480.66|11480.66|11478.01|11478.01|11480.66|11480.66|11478.01|11478.01|0
1650459200000|2022-04-20 12:53:20|11477.67|11477.67|11477.67|11477.67|11477.67|11477.67|11477.67|11477.67|0
1650459220000|2022-04-20 12:53:40|11478.65|11478.65|11476.01|11476.01|11478.65|11478.65|11476.01|11476.01|0
1650459250000|2022-04-20 12:54:10|11473.36|11473.36|11476.01|11476.01|11476.01|11476.01|11473.36|11473.36|0
1650459280000|2022-04-20 12:54:40|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|0
1650459300000|2022-04-20 12:55:00|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|0
1650459310000|2022-04-20 12:55:10|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|0
1650459340000|2022-04-20 12:55:40|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|0
1650459360000|2022-04-20 12:56:00|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|0
1650459370000|2022-04-20 12:56:10|11465.42|11465.42|11462.78|11462.78|11465.42|11465.42|11462.78|11462.78|0
1650459450000|2022-04-20 12:57:30|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|0
1650459470000|2022-04-20 12:57:50|11457.48|11457.48|11457.48|11457.48|11457.48|11457.48|11457.48|11457.48|0
1650459490000|2022-04-20 12:58:10|11460.13|11460.13|11454.84|11454.84|11460.13|11460.13|11454.84|11454.84|0
1650459500000|2022-04-20 12:58:20|11449.54|11449.54|11452.19|11452.19|11452.19|11452.19|11449.54|11449.54|0
1650459510000|2022-04-20 12:58:30|11454.84|11454.84|11457.48|11457.48|11457.48|11457.48|11454.84|11454.84|0
1650459530000|2022-04-20 12:58:50|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|0
1650459540000|2022-04-20 12:59:00|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|0
1650459570000|2022-04-20 12:59:30|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|0
1650459580000|2022-04-20 12:59:40|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|0
1650459610000|2022-04-20 13:00:10|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|0
1650459690000|2022-04-20 13:01:30|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|0
1650459700000|2022-04-20 13:01:40|11461.79|11461.79|11459.81|11459.81|11461.79|11461.79|11459.81|11459.81|0
1650459710000|2022-04-20 13:01:50|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|0
1650459740000|2022-04-20 13:02:20|11459.81|11459.81|11459.81|11459.81|11459.81|11459.81|11459.81|11459.81|0
1650459760000|2022-04-20 13:02:40|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|0
1650459800000|2022-04-20 13:03:20|11451.87|11451.87|11451.87|11451.87|11451.87|11451.87|11451.87|11451.87|0
1650459850000|2022-04-20 13:04:10|11446.58|11446.58|11449.23|11449.23|11449.23|11449.23|11446.58|11446.58|0
1650459860000|2022-04-20 13:04:20|11446.58|11446.58|11446.58|11446.58|11446.58|11446.58|11446.58|11446.58|0
1650459910000|2022-04-20 13:05:10|11449.23|11449.23|11451.87|11451.87|11451.87|11451.87|11449.23|11449.23|0
1650459920000|2022-04-20 13:05:20|11449.23|11449.23|11449.23|11449.23|11449.23|11449.23|11449.23|11449.23|0
1650459950000|2022-04-20 13:05:50|11446.58|11446.58|11446.58|11446.58|11446.58|11446.58|11446.58|11446.58|0
1650460000000|2022-04-20 13:06:40|11443.93|11443.93|11443.93|11443.93|11443.93|11443.93|11443.93|11443.93|0
1650460020000|2022-04-20 13:07:00|11446.58|11446.58|11446.58|11446.58|11446.92|11446.92|11446.58|11446.58|0
1650460030000|2022-04-20 13:07:10|11443.93|11443.93|11443.93|11443.93|11443.93|11443.93|11443.93|11443.93|0
1650460090000|2022-04-20 13:08:10|11449.23|11449.23|11451.87|11451.87|11451.87|11451.87|11449.23|11449.23|0
1650460220000|2022-04-20 13:10:20|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|0
1650460240000|2022-04-20 13:10:40|11457.16|11457.16|11459.81|11459.81|11459.81|11459.81|11457.16|11457.16|0
1650460280000|2022-04-20 13:11:20|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|0
1650460300000|2022-04-20 13:11:40|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|0
1650460310000|2022-04-20 13:11:50|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|0
1650460330000|2022-04-20 13:12:10|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|0
1650460340000|2022-04-20 13:12:20|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|0
1650460350000|2022-04-20 13:12:30|11463.76|11463.76|11461.12|11461.12|11463.76|11463.76|11461.12|11461.12|0
1650460380000|2022-04-20 13:13:00|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|0
1650460390000|2022-04-20 13:13:10|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|0
1650460410000|2022-04-20 13:13:30|11462.11|11462.11|11464.75|11464.75|11464.75|11464.75|11462.11|11462.11|0
1650460430000|2022-04-20 13:13:50|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|0
1650460440000|2022-04-20 13:14:00|11459.46|11459.46|11459.46|11459.46|11459.46|11459.46|11459.46|11459.46|0
1650460490000|2022-04-20 13:14:50|11461.44|11461.44|11458.79|11458.79|11461.44|11461.44|11458.79|11458.79|0
1650460550000|2022-04-20 13:15:50|11456.14|11456.14|11456.14|11456.14|11456.14|11456.14|11456.14|11456.14|0
1650460560000|2022-04-20 13:16:00|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|0
1650460570000|2022-04-20 13:16:10|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|0
1650460610000|2022-04-20 13:16:50|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|0
1650460630000|2022-04-20 13:17:10|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|0
1650460660000|2022-04-20 13:17:40|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|0
1650460670000|2022-04-20 13:17:50|11452.51|11452.51|11449.86|11449.86|11452.51|11452.51|11449.86|11449.86|0
1650460700000|2022-04-20 13:18:20|11452.51|11452.51|11452.51|11452.51|11452.51|11452.51|11452.51|11452.51|0
1650460810000|2022-04-20 13:20:10|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|0
1650460840000|2022-04-20 13:20:40|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|0
1650460890000|2022-04-20 13:21:30|11455.15|11455.15|11452.51|11452.51|11455.15|11455.15|11452.51|11452.51|0
1650460910000|2022-04-20 13:21:50|11449.86|11449.86|11452.51|11452.51|11452.51|11452.51|11449.86|11449.86|0
1650460940000|2022-04-20 13:22:20|11449.86|11449.86|11449.86|11449.86|11449.86|11449.86|11449.86|11449.86|0
1650460960000|2022-04-20 13:22:40|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|0
1650460980000|2022-04-20 13:23:00|11449.86|11449.86|11449.86|11449.86|11449.86|11449.86|11449.86|11449.86|0
1650461030000|2022-04-20 13:23:50|11445.91|11445.91|11436.98|11436.98|11445.91|11445.91|11436.98|11436.98|0
1650461070000|2022-04-20 13:24:30|11434.34|11434.34|11431.69|11431.69|11434.34|11434.34|11431.69|11431.69|0
1650461080000|2022-04-20 13:24:40|11434.34|11434.34|11436.98|11436.98|11436.98|11436.98|11434.34|11434.34|0
1650461100000|2022-04-20 13:25:00|11439.63|11439.63|11439.63|11439.63|11439.63|11439.63|11439.63|11439.63|0
1650461110000|2022-04-20 13:25:10|11436.98|11436.98|11434.34|11434.34|11436.98|11436.98|11434.34|11434.34|0
1650461150000|2022-04-20 13:25:50|11431.69|11431.69|11429.04|11429.04|11431.69|11431.69|11429.04|11429.04|0
1650461170000|2022-04-20 13:26:10|11421.1|11421.1|11419.13|11419.13|11421.1|11421.1|11419.13|11419.13|0
1650461180000|2022-04-20 13:26:20|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1650461220000|2022-04-20 13:27:00|11419.13|11419.13|11419.13|11419.13|11419.13|11419.13|11419.13|11419.13|0
1650461230000|2022-04-20 13:27:10|11416.48|11416.48|11416.48|11416.48|11416.48|11416.48|11416.48|11416.48|0
1650461260000|2022-04-20 13:27:40|11419.13|11419.13|11424.42|11424.42|11424.42|11424.42|11419.13|11419.13|0
1650461290000|2022-04-20 13:28:10|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1650461310000|2022-04-20 13:28:30|11422.76|11422.76|11424.74|11424.74|11424.74|11424.74|11422.76|11422.76|0
1650461350000|2022-04-20 13:29:10|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|0
1650461380000|2022-04-20 13:29:40|11424.74|11424.74|11427.38|11427.38|11427.38|11427.38|11424.74|11424.74|0
1650461390000|2022-04-20 13:29:50|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|0
1650461400000|2022-04-20 13:30:00|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|0
1650461430000|2022-04-20 13:30:30|11424.74|11424.74|11424.74|11424.74|11424.74|11424.74|11424.74|11424.74|0
1650461520000|2022-04-20 13:32:00|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|0
1650461530000|2022-04-20 13:32:10|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|0
1650461550000|2022-04-20 13:32:30|11427.38|11427.38|11430.03|11430.03|11430.03|11430.03|11427.38|11427.38|0
1650461580000|2022-04-20 13:33:00|11432.68|11432.68|11442.76|11442.76|11442.76|11442.76|11432.68|11432.68|0
1650461610000|2022-04-20 13:33:30|11445.41|11445.41|11445.41|11445.41|11445.41|11445.41|11445.41|11445.41|0
1650461620000|2022-04-20 13:33:40|11442.76|11442.76|11444.74|11444.74|11444.74|11444.74|11442.76|11442.76|0
1650461630000|2022-04-20 13:33:50|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|0
1650461640000|2022-04-20 13:34:00|11439.45|11439.45|11442.09|11442.09|11442.09|11442.09|11436.48|11436.48|0
1650461650000|2022-04-20 13:34:10|11441.11|11441.11|11438.46|11438.46|11441.11|11441.11|11438.46|11438.46|0
1650461660000|2022-04-20 13:34:20|11437.47|11437.47|11442.76|11442.76|11442.76|11442.76|11437.47|11437.47|0
1650461680000|2022-04-20 13:34:40|11445.41|11445.41|11442.76|11442.76|11445.41|11445.41|11442.76|11442.76|0
1650461690000|2022-04-20 13:34:50|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|0
1650461700000|2022-04-20 13:35:00|11444.42|11444.42|11443.75|11443.75|11446.4|11446.4|11443.75|11443.75|0
1650461720000|2022-04-20 13:35:20|11441.11|11441.11|11441.11|11441.11|11441.11|11441.11|11441.11|11441.11|0
1650461730000|2022-04-20 13:35:30|11442.09|11442.09|11447.39|11447.39|11447.39|11447.39|11442.09|11442.09|0
1650461740000|2022-04-20 13:35:40|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|0
1650461750000|2022-04-20 13:35:50|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|0
1650461760000|2022-04-20 13:36:00|11455.33|11455.33|11457.97|11457.97|11457.97|11457.97|11455.33|11455.33|0
1650461770000|2022-04-20 13:36:10|11455.33|11455.33|11455.33|11455.33|11455.33|11455.33|11455.33|11455.33|0
1650461780000|2022-04-20 13:36:20|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|0
1650461800000|2022-04-20 13:36:40|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|0
1650461820000|2022-04-20 13:37:00|11451.02|11451.02|11453.67|11453.67|11453.67|11453.67|11451.02|11451.02|0
1650461830000|2022-04-20 13:37:10|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|0
1650461850000|2022-04-20 13:37:30|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|0
1650461860000|2022-04-20 13:37:40|11451.02|11451.02|11451.02|11451.02|11451.02|11451.02|11451.02|11451.02|0
1650461880000|2022-04-20 13:38:00|11453.67|11453.67|11469.55|11469.55|11469.55|11469.55|11453.67|11453.67|0
1650461890000|2022-04-20 13:38:10|11472.19|11472.19|11469.55|11469.55|11472.19|11472.19|11469.55|11469.55|0
1650461900000|2022-04-20 13:38:20|11474.84|11474.84|11474.84|11474.84|11474.84|11474.84|11474.84|11474.84|0
1650461910000|2022-04-20 13:38:30|11480.13|11480.13|11474.84|11474.84|11480.13|11480.13|11474.84|11474.84|0
1650461920000|2022-04-20 13:38:40|11477.49|11477.49|11480.13|11480.13|11480.13|11480.13|11477.49|11477.49|0
1650461930000|2022-04-20 13:38:50|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|0
1650461950000|2022-04-20 13:39:10|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|0
1650461970000|2022-04-20 13:39:30|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|0
1650461980000|2022-04-20 13:39:40|11485.43|11485.43|11485.43|11485.43|11488.07|11488.07|11485.43|11485.43|0
1650462000000|2022-04-20 13:40:00|11488.07|11488.07|11491.71|11491.71|11491.71|11491.71|11486.41|11486.41|0
1650462010000|2022-04-20 13:40:10|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|0
1650462030000|2022-04-20 13:40:30|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|0
1650462040000|2022-04-20 13:40:40|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|0
1650462060000|2022-04-20 13:41:00|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|0
1650462080000|2022-04-20 13:41:20|11491.71|11491.71|11488.07|11488.07|11491.71|11491.71|11488.07|11488.07|0
1650462110000|2022-04-20 13:41:50|11490.72|11490.72|11488.07|11488.07|11490.72|11490.72|11488.07|11488.07|0
1650462120000|2022-04-20 13:42:00|11490.72|11490.72|11492.69|11492.69|11492.69|11492.69|11490.72|11490.72|0
1650462130000|2022-04-20 13:42:10|11490.05|11490.05|11491.04|11491.04|11491.04|11491.04|11490.05|11490.05|0
1650462140000|2022-04-20 13:42:20|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|0
1650462150000|2022-04-20 13:42:30|11491.04|11491.04|11493.68|11493.68|11493.68|11493.68|11491.04|11491.04|0
1650462160000|2022-04-20 13:42:40|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|0
1650462170000|2022-04-20 13:42:50|11493.68|11493.68|11496.33|11496.33|11496.33|11496.33|11493.68|11493.68|0
1650462180000|2022-04-20 13:43:00|11498.98|11498.98|11498.98|11498.98|11498.98|11498.98|11498.98|11498.98|0
1650462190000|2022-04-20 13:43:10|11501.62|11501.62|11502.61|11502.61|11502.61|11502.61|11501.62|11501.62|0
1650462210000|2022-04-20 13:43:30|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|0
1650462220000|2022-04-20 13:43:40|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|0
1650462230000|2022-04-20 13:43:50|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|0
1650462240000|2022-04-20 13:44:00|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|0
1650462250000|2022-04-20 13:44:10|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|0
1650462270000|2022-04-20 13:44:30|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|0
1650462280000|2022-04-20 13:44:40|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|0
1650462410000|2022-04-20 13:46:50|11512.53|11512.53|11512.53|11512.53|11515.17|11515.17|11512.53|11512.53|0
1650462420000|2022-04-20 13:47:00|11515.17|11515.17|11515.17|11515.17|11515.17|11515.17|11515.17|11515.17|0
1650462430000|2022-04-20 13:47:10|11512.53|11512.53|11512.53|11512.53|11512.53|11512.53|11512.53|11512.53|0
1650462460000|2022-04-20 13:47:40|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|0
1650462470000|2022-04-20 13:47:50|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|0
1650462480000|2022-04-20 13:48:00|11506.91|11506.91|11507.9|11507.9|11507.9|11507.9|11506.91|11506.91|0
1650462510000|2022-04-20 13:48:30|11508.89|11508.89|11511.54|11511.54|11511.54|11511.54|11508.89|11508.89|0
1650462540000|2022-04-20 13:49:00|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|0
1650462550000|2022-04-20 13:49:10|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|0
1650462590000|2022-04-20 13:49:50|11508.89|11508.89|11508.89|11508.89|11508.89|11508.89|11508.89|11508.89|0
1650462600000|2022-04-20 13:50:00|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|0
1650462610000|2022-04-20 13:50:10|11510.55|11510.55|11505.93|11505.93|11510.55|11510.55|11505.93|11505.93|0
1650462620000|2022-04-20 13:50:20|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|0
1650462630000|2022-04-20 13:50:30|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|0
1650462660000|2022-04-20 13:51:00|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|0
1650462670000|2022-04-20 13:51:10|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|0
1650462680000|2022-04-20 13:51:20|11506.91|11506.91|11509.56|11509.56|11509.56|11509.56|11506.91|11506.91|0
1650462690000|2022-04-20 13:51:30|11506.91|11506.91|11507.9|11507.9|11507.9|11507.9|11506.91|11506.91|0
1650462730000|2022-04-20 13:52:10|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|0
1650462740000|2022-04-20 13:52:20|11513.2|11513.2|11513.2|11513.2|11513.2|11513.2|11513.2|11513.2|0
1650462750000|2022-04-20 13:52:30|11507.9|11507.9|11510.55|11510.55|11510.55|11510.55|11507.9|11507.9|0
1650462780000|2022-04-20 13:53:00|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|0
1650462810000|2022-04-20 13:53:30|11507.58|11507.58|11507.58|11507.58|11507.58|11507.58|11506.6|11506.6|0
1650462840000|2022-04-20 13:54:00|11508.57|11508.57|11509.56|11509.56|11509.56|11509.56|11508.57|11508.57|0
1650462920000|2022-04-20 13:55:20|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|0
1650462930000|2022-04-20 13:55:30|11506.74|11506.74|11506.74|11506.74|11506.74|11506.74|11506.74|11506.74|0
1650462950000|2022-04-20 13:55:50|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1650462970000|2022-04-20 13:56:10|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1650462980000|2022-04-20 13:56:20|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|0
1650462990000|2022-04-20 13:56:30|11490.86|11490.86|11490.86|11490.86|11490.86|11490.86|11490.86|11490.86|0
1650463010000|2022-04-20 13:56:50|11482.93|11482.93|11472.34|11472.34|11482.93|11482.93|11472.34|11472.34|0
1650463020000|2022-04-20 13:57:00|11474.99|11474.99|11482.93|11482.93|11482.93|11482.93|11474.99|11474.99|0
1650463040000|2022-04-20 13:57:20|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|0
1650463070000|2022-04-20 13:57:50|11476.01|11476.01|11477.98|11477.98|11477.98|11477.98|11476.01|11476.01|0
1650463100000|2022-04-20 13:58:20|11478.97|11478.97|11477.98|11477.98|11478.97|11478.97|11477.98|11477.98|0
1650463110000|2022-04-20 13:58:30|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|0
1650463120000|2022-04-20 13:58:40|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|0
1650463150000|2022-04-20 13:59:10|11477|11477|11468.07|11468.07|11477|11477|11468.07|11468.07|0
1650463170000|2022-04-20 13:59:30|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|0
1650463200000|2022-04-20 14:00:00|11471.7|11471.7|11472.7|11472.7|11472.7|11472.7|11471.7|11471.7|0
1650463230000|2022-04-20 14:00:30|11470|11470|11462.1|11462.1|11470|11470|11462.1|11462.1|0
1650463250000|2022-04-20 14:00:50|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|0
1650463260000|2022-04-20 14:01:00|11462.1|11462.1|11464.8|11464.8|11464.8|11464.8|11462.1|11462.1|0
1650463280000|2022-04-20 14:01:20|11467.4|11467.4|11467.4|11467.4|11467.4|11467.4|11464.8|11464.8|0
1650463300000|2022-04-20 14:01:40|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|0
1650463320000|2022-04-20 14:02:00|11462.8|11462.8|11460.8|11460.8|11462.8|11462.8|11460.8|11460.8|0
1650463330000|2022-04-20 14:02:10|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|0
1650463340000|2022-04-20 14:02:20|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|11460.8|0
1650463360000|2022-04-20 14:02:40|11463.5|11463.5|11456.2|11456.2|11464.1|11464.1|11456.2|11456.2|0
1650463370000|2022-04-20 14:02:50|11455.5|11455.5|11455.5|11455.5|11455.5|11455.5|11455.5|11455.5|0
1650463410000|2022-04-20 14:03:30|11458.1|11458.1|11463.5|11463.5|11463.5|11463.5|11458.1|11458.1|0
1650463420000|2022-04-20 14:03:40|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|11463.5|11463.5|0
1650463430000|2022-04-20 14:03:50|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|0
1650463460000|2022-04-20 14:04:20|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|0
1650463470000|2022-04-20 14:04:30|11452.9|11452.9|11455.5|11455.5|11455.5|11455.5|11452.9|11452.9|0
1650463480000|2022-04-20 14:04:40|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|0
1650463490000|2022-04-20 14:04:50|11450.2|11450.2|11439.6|11439.6|11450.2|11450.2|11439.6|11439.6|0
1650463500000|2022-04-20 14:05:00|11434.3|11434.3|11442.3|11442.3|11442.3|11442.3|11434.3|11434.3|0
1650463520000|2022-04-20 14:05:20|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|0
1650463530000|2022-04-20 14:05:30|11442.3|11442.3|11439.6|11439.6|11442.3|11442.3|11439.6|11439.6|0
1650463540000|2022-04-20 14:05:40|11437.6|11437.6|11438.6|11438.6|11438.6|11438.6|11437.6|11437.6|0
1650463550000|2022-04-20 14:05:50|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|0
1650463560000|2022-04-20 14:06:00|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|0
1650463570000|2022-04-20 14:06:10|11445.2|11445.2|11442.6|11442.6|11445.2|11445.2|11442.6|11442.6|0
1650463580000|2022-04-20 14:06:20|11440|11440|11442.6|11442.6|11442.6|11442.6|11434.6|11434.6|0
1650463590000|2022-04-20 14:06:30|11432|11432|11429.4|11429.4|11432|11432|11429.4|11429.4|0
1650463600000|2022-04-20 14:06:40|11432|11432|11437.3|11437.3|11437.3|11437.3|11432|11432|0
1650463610000|2022-04-20 14:06:50|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|0
1650463620000|2022-04-20 14:07:00|11440.9|11440.9|11446.2|11446.2|11446.2|11446.2|11440.9|11440.9|0
1650463630000|2022-04-20 14:07:10|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|0
1650463640000|2022-04-20 14:07:20|11446.2|11446.2|11446.2|11446.2|11446.2|11446.2|11446.2|11446.2|0
1650463670000|2022-04-20 14:07:50|11448.9|11448.9|11446.2|11446.2|11448.9|11448.9|11446.2|11446.2|0
1650463680000|2022-04-20 14:08:00|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|0
1650463690000|2022-04-20 14:08:10|11446.2|11446.2|11445.6|11445.6|11446.2|11446.2|11443.6|11443.6|0
1650463710000|2022-04-20 14:08:30|11448.2|11448.2|11448.2|11448.2|11448.2|11448.2|11448.2|11448.2|0
1650463740000|2022-04-20 14:09:00|11450.9|11450.9|11456.1|11456.1|11456.1|11456.1|11450.9|11450.9|0
1650463750000|2022-04-20 14:09:10|11461.4|11461.4|11461.4|11461.4|11464.1|11464.1|11461.4|11461.4|0
1650463760000|2022-04-20 14:09:20|11462.4|11462.4|11457.8|11457.8|11462.4|11462.4|11457.8|11457.8|0
1650463770000|2022-04-20 14:09:30|11455.1|11455.1|11449.9|11449.9|11455.1|11455.1|11449.9|11449.9|0
1650463790000|2022-04-20 14:09:50|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|0
1650463810000|2022-04-20 14:10:10|11444.6|11444.6|11444.6|11444.6|11444.6|11444.6|11444.6|11444.6|0
1650463820000|2022-04-20 14:10:20|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|0
1650463830000|2022-04-20 14:10:30|11444.6|11444.6|11444.6|11444.6|11444.6|11444.6|11444.6|11444.6|0
1650463880000|2022-04-20 14:11:20|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|11441.9|0
1650463890000|2022-04-20 14:11:30|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|0
1650463900000|2022-04-20 14:11:40|11442.6|11442.6|11436.6|11436.6|11443.1|11443.1|11436.6|11436.6|0
1650463910000|2022-04-20 14:11:50|11437.7|11437.7|11436.6|11436.6|11437.7|11437.7|11436.6|11436.6|0
1650463930000|2022-04-20 14:12:10|11437.5|11437.5|11436.6|11436.6|11437.5|11437.5|11436.6|11436.6|0
1650463940000|2022-04-20 14:12:20|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|0
1650463950000|2022-04-20 14:12:30|11431.3|11431.3|11431.3|11431.3|11431.3|11431.3|11431.3|11431.3|0
1650463960000|2022-04-20 14:12:40|11432.2|11432.2|11431.3|11431.3|11432.2|11432.2|11431.3|11431.3|0
1650463980000|2022-04-20 14:13:00|11434|11434|11431.3|11431.3|11434|11434|11431.3|11431.3|0
1650464000000|2022-04-20 14:13:20|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|0
1650464010000|2022-04-20 14:13:30|11426|11426|11423.4|11423.4|11426|11426|11423.4|11423.4|0
1650464020000|2022-04-20 14:13:40|11424.1|11424.1|11418.8|11418.8|11424.1|11424.1|11418.8|11418.8|0
1650464030000|2022-04-20 14:13:50|11418.1|11418.1|11418.1|11418.1|11418.1|11418.1|11415.5|11415.5|0
1650464040000|2022-04-20 14:14:00|11418.8|11418.8|11418.8|11418.8|11418.8|11418.8|11418.8|11418.8|0
1650464050000|2022-04-20 14:14:10|11415.8|11415.8|11413.2|11413.2|11415.8|11415.8|11413.2|11413.2|0
1650464060000|2022-04-20 14:14:20|11415.8|11415.8|11410.5|11410.5|11415.8|11415.8|11410.5|11410.5|0
1650464090000|2022-04-20 14:14:50|11409.9|11409.9|11407.2|11407.2|11409.9|11409.9|11407.2|11407.2|0
1650464170000|2022-04-20 14:16:10|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|0
1650464180000|2022-04-20 14:16:20|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1650464210000|2022-04-20 14:16:50|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|0
1650464220000|2022-04-20 14:17:00|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|0
1650464260000|2022-04-20 14:17:40|11394.64|11394.64|11391.99|11391.99|11394.64|11394.64|11391.99|11391.99|0
1650464280000|2022-04-20 14:18:00|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|0
1650464300000|2022-04-20 14:18:20|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|0
1650464320000|2022-04-20 14:18:40|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|0
1650464340000|2022-04-20 14:19:00|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|0
1650464350000|2022-04-20 14:19:10|11383.07|11383.07|11385.71|11385.71|11385.71|11385.71|11383.07|11383.07|0
1650464390000|2022-04-20 14:19:50|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|0
1650464400000|2022-04-20 14:20:00|11385.71|11385.71|11385.71|11385.71|11385.71|11385.71|11385.71|11385.71|0
1650464410000|2022-04-20 14:20:10|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|0
1650464420000|2022-04-20 14:20:20|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|0
1650464430000|2022-04-20 14:20:30|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|0
1650464440000|2022-04-20 14:20:40|11380.42|11380.42|11379.75|11379.75|11380.42|11380.42|11377.77|11377.77|0
1650464460000|2022-04-20 14:21:00|11382.4|11382.4|11381.41|11381.41|11382.4|11382.4|11381.41|11381.41|0
1650464470000|2022-04-20 14:21:10|11378.76|11378.76|11378.76|11378.76|11378.76|11378.76|11378.76|11378.76|0
1650464500000|2022-04-20 14:21:40|11376.11|11376.11|11373.47|11373.47|11376.11|11376.11|11373.47|11373.47|0
1650464520000|2022-04-20 14:22:00|11376.11|11376.11|11378.76|11378.76|11378.76|11378.76|11376.11|11376.11|0
1650464540000|2022-04-20 14:22:20|11376.11|11376.11|11376.11|11376.11|11376.11|11376.11|11373.47|11373.47|0
1650464640000|2022-04-20 14:24:00|11378.76|11378.76|11381.41|11381.41|11381.41|11381.41|11378.76|11378.76|0
1650464760000|2022-04-20 14:26:00|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|0
1650464770000|2022-04-20 14:26:10|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|0
1650464780000|2022-04-20 14:26:20|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|0
1650464810000|2022-04-20 14:26:50|11381.41|11381.41|11381.41|11381.41|11381.41|11381.41|11378.76|11378.76|0
1650464820000|2022-04-20 14:27:00|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|0
1650464850000|2022-04-20 14:27:30|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|0
1650464880000|2022-04-20 14:28:00|11389.35|11389.35|11391.99|11391.99|11391.99|11391.99|11389.35|11389.35|0
1650464920000|2022-04-20 14:28:40|11394.64|11394.64|11395.63|11395.63|11395.63|11395.63|11394.64|11394.64|0
1650464940000|2022-04-20 14:29:00|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|0
1650464990000|2022-04-20 14:29:50|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1650465000000|2022-04-20 14:30:00|11402.58|11402.58|11399.93|11399.93|11402.58|11402.58|11399.93|11399.93|0
1650465030000|2022-04-20 14:30:30|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1650465190000|2022-04-20 14:33:10|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|0
1650465230000|2022-04-20 14:33:50|11393.65|11393.65|11393.65|11393.65|11393.65|11393.65|11393.65|11393.65|0
1650465280000|2022-04-20 14:34:40|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|0
1650465300000|2022-04-20 14:35:00|11397.29|11397.29|11400.92|11400.92|11400.92|11400.92|11396.3|11396.3|0
1650465310000|2022-04-20 14:35:10|11401.91|11401.91|11400.92|11400.92|11401.91|11401.91|11400.92|11400.92|0
1650465320000|2022-04-20 14:35:20|11399.93|11399.93|11396.3|11396.3|11399.93|11399.93|11396.3|11396.3|0
1650465330000|2022-04-20 14:35:30|11398.94|11398.94|11397.96|11397.96|11398.94|11398.94|11397.96|11397.96|0
1650465340000|2022-04-20 14:35:40|11395.31|11395.31|11395.31|11395.31|11395.31|11395.31|11395.31|11395.31|0
1650465380000|2022-04-20 14:36:20|11397.96|11397.96|11397.96|11397.96|11397.96|11397.96|11397.96|11397.96|0
1650465410000|2022-04-20 14:36:50|11400.6|11400.6|11400.6|11400.6|11400.6|11400.6|11400.6|11400.6|0
1650465420000|2022-04-20 14:37:00|11401.59|11401.59|11400.6|11400.6|11401.59|11401.59|11400.6|11400.6|0
1650465460000|2022-04-20 14:37:40|11404.55|11404.55|11404.55|11404.55|11404.55|11404.55|11404.55|11404.55|0
1650465480000|2022-04-20 14:38:00|11401.91|11401.91|11399.26|11399.26|11401.91|11401.91|11399.26|11399.26|0
1650465500000|2022-04-20 14:38:20|11393.97|11393.97|11396.62|11396.62|11396.62|11396.62|11393.97|11393.97|0
1650465540000|2022-04-20 14:39:00|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1650465560000|2022-04-20 14:39:20|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|0
1650465590000|2022-04-20 14:39:50|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|0
1650465600000|2022-04-20 14:40:00|11394.81|11394.81|11397.46|11397.46|11397.46|11397.46|11394.81|11394.81|0
1650465610000|2022-04-20 14:40:10|11400.1|11400.1|11397.46|11397.46|11400.1|11400.1|11397.46|11397.46|0
1650465660000|2022-04-20 14:41:00|11400.1|11400.1|11400.1|11400.1|11400.1|11400.1|11400.1|11400.1|0
1650465700000|2022-04-20 14:41:40|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|0
1650465720000|2022-04-20 14:42:00|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1650465770000|2022-04-20 14:42:50|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|0
1650465800000|2022-04-20 14:43:20|11405.22|11405.22|11412.49|11412.49|11413.16|11413.16|11405.22|11405.22|0
1650465810000|2022-04-20 14:43:30|11411.51|11411.51|11411.51|11411.51|11411.51|11411.51|11411.51|11411.51|0
1650465820000|2022-04-20 14:43:40|11408.86|11408.86|11406.21|11406.21|11408.86|11408.86|11406.21|11406.21|0
1650465860000|2022-04-20 14:44:20|11411.51|11411.51|11414.15|11414.15|11414.15|11414.15|11411.51|11411.51|0
1650465890000|2022-04-20 14:44:50|11416.8|11416.8|11416.8|11416.8|11416.8|11416.8|11416.8|11416.8|0
1650465900000|2022-04-20 14:45:00|11414.15|11414.15|11419.45|11419.45|11419.45|11419.45|11414.15|11414.15|0
1650465920000|2022-04-20 14:45:20|11422.09|11422.09|11422.43|11422.43|11422.43|11422.43|11422.09|11422.09|0
1650465930000|2022-04-20 14:45:30|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|0
1650465960000|2022-04-20 14:46:00|11426.07|11426.07|11426.07|11426.07|11428.72|11428.72|11426.07|11426.07|0
1650465970000|2022-04-20 14:46:10|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|0
1650466000000|2022-04-20 14:46:40|11420.78|11420.78|11418.13|11418.13|11420.78|11420.78|11418.13|11418.13|0
1650466030000|2022-04-20 14:47:10|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|0
1650466040000|2022-04-20 14:47:20|11416.47|11416.47|11416.47|11416.47|11416.47|11416.47|11416.47|11416.47|0
1650466080000|2022-04-20 14:48:00|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|0
1650466110000|2022-04-20 14:48:30|11411.18|11411.18|11411.18|11411.18|11411.18|11411.18|11411.18|11411.18|0
1650466140000|2022-04-20 14:49:00|11408.53|11408.53|11411.18|11411.18|11411.18|11411.18|11408.53|11408.53|0
1650466150000|2022-04-20 14:49:10|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|0
1650466220000|2022-04-20 14:50:20|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|0
1650466270000|2022-04-20 14:51:10|11407.2|11407.2|11407.2|11407.2|11407.2|11407.2|11407.2|11407.2|0
1650466290000|2022-04-20 14:51:30|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|0
1650466310000|2022-04-20 14:51:50|11404.9|11404.9|11404.9|11404.9|11404.9|11404.9|11404.9|11404.9|0
1650466330000|2022-04-20 14:52:10|11402.25|11402.25|11396.96|11396.96|11402.25|11402.25|11396.96|11396.96|0
1650466380000|2022-04-20 14:53:00|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|0
1650466390000|2022-04-20 14:53:10|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|0
1650466400000|2022-04-20 14:53:20|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|0
1650466410000|2022-04-20 14:53:30|11399.26|11399.26|11399.26|11399.26|11399.26|11399.26|11399.26|11399.26|0
1650466420000|2022-04-20 14:53:40|11396.62|11396.62|11393.97|11393.97|11396.62|11396.62|11393.97|11393.97|0
1650466440000|2022-04-20 14:54:00|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|0
1650466460000|2022-04-20 14:54:20|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|0
1650466490000|2022-04-20 14:54:50|11391.99|11391.99|11391.99|11391.99|11391.99|11391.99|11391.99|11391.99|0
1650466520000|2022-04-20 14:55:20|11389.35|11389.35|11389.86|11389.86|11389.86|11389.86|11389.35|11389.35|0
1650466530000|2022-04-20 14:55:30|11384.57|11384.57|11384.57|11384.57|11384.57|11384.57|11384.57|11384.57|0
1650466550000|2022-04-20 14:55:50|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|0
1650466560000|2022-04-20 14:56:00|11381.41|11381.41|11384.05|11384.05|11384.05|11384.05|11381.41|11381.41|0
1650466570000|2022-04-20 14:56:10|11381.41|11381.41|11381.41|11381.41|11381.41|11381.41|11381.41|11381.41|0
1650466580000|2022-04-20 14:56:20|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|0
1650466600000|2022-04-20 14:56:40|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|0
1650466640000|2022-04-20 14:57:20|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|11380.42|0
1650466650000|2022-04-20 14:57:30|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|0
1650466690000|2022-04-20 14:58:10|11375.13|11375.13|11375.13|11375.13|11375.13|11375.13|11375.13|11375.13|0
1650466700000|2022-04-20 14:58:20|11372.48|11372.48|11372.48|11372.48|11372.48|11372.48|11372.48|11372.48|0
1650466710000|2022-04-20 14:58:30|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|0
1650466740000|2022-04-20 14:59:00|11370.82|11370.82|11370.82|11370.82|11370.82|11370.82|11368.18|11368.18|0
1650466750000|2022-04-20 14:59:10|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|0
1650466760000|2022-04-20 14:59:20|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|0
1650466800000|2022-04-20 15:00:00|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|0
1650466810000|2022-04-20 15:00:10|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|0
1650466860000|2022-04-20 15:01:00|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|0
1650466870000|2022-04-20 15:01:10|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|0
1650466910000|2022-04-20 15:01:50|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|0
1650466930000|2022-04-20 15:02:10|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|0
1650466970000|2022-04-20 15:02:50|11362.56|11362.56|11362.56|11362.56|11362.56|11362.56|11362.56|11362.56|0
1650466980000|2022-04-20 15:03:00|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|0
1650466990000|2022-04-20 15:03:10|11362.56|11362.56|11362.56|11362.56|11362.56|11362.56|11362.56|11362.56|0
1650467010000|2022-04-20 15:03:30|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|0
1650467050000|2022-04-20 15:04:10|11363.23|11363.23|11371.17|11371.17|11371.17|11371.17|11363.23|11363.23|0
1650467080000|2022-04-20 15:04:40|11373.82|11373.82|11373.82|11373.82|11373.82|11373.82|11373.82|11373.82|0
1650467090000|2022-04-20 15:04:50|11371.17|11371.17|11368.53|11368.53|11371.17|11371.17|11368.53|11368.53|0
1650467110000|2022-04-20 15:05:10|11365.88|11365.88|11365.88|11365.88|11365.88|11365.88|11365.88|11365.88|0
1650467130000|2022-04-20 15:05:30|11363.23|11363.23|11365.88|11365.88|11365.88|11365.88|11363.23|11363.23|0
1650467140000|2022-04-20 15:05:40|11363.23|11363.23|11363.23|11363.23|11363.23|11363.23|11363.23|11363.23|0
1650467180000|2022-04-20 15:06:20|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|0
1650467200000|2022-04-20 15:06:40|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|0
1650467240000|2022-04-20 15:07:20|11366.87|11366.87|11364.22|11364.22|11366.87|11366.87|11364.22|11364.22|0
1650467260000|2022-04-20 15:07:40|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1650467280000|2022-04-20 15:08:00|11377.45|11377.45|11380.1|11380.1|11380.1|11380.1|11377.45|11377.45|0
1650467290000|2022-04-20 15:08:10|11382.75|11382.75|11382.75|11382.75|11382.75|11382.75|11382.75|11382.75|0
1650467300000|2022-04-20 15:08:20|11380.1|11380.1|11377.45|11377.45|11380.1|11380.1|11377.45|11377.45|0
1650467320000|2022-04-20 15:08:40|11369.52|11369.52|11377.45|11377.45|11377.45|11377.45|11369.52|11369.52|0
1650467340000|2022-04-20 15:09:00|11380.1|11380.1|11377.8|11377.8|11383.09|11383.09|11377.8|11377.8|0
1650467350000|2022-04-20 15:09:10|11377.45|11377.45|11382.75|11382.75|11382.75|11382.75|11377.45|11377.45|0
1650467360000|2022-04-20 15:09:20|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|0
1650467380000|2022-04-20 15:09:40|11377.45|11377.45|11377.45|11377.45|11377.45|11377.45|11377.45|11377.45|0
1650467390000|2022-04-20 15:09:50|11380.1|11380.1|11377.45|11377.45|11380.1|11380.1|11377.45|11377.45|0
1650467400000|2022-04-20 15:10:00|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|0
1650467420000|2022-04-20 15:10:20|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|0
1650467460000|2022-04-20 15:11:00|11381.76|11381.76|11379.11|11379.11|11381.76|11381.76|11379.11|11379.11|0
1650467470000|2022-04-20 15:11:10|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|0
1650467490000|2022-04-20 15:11:30|11383.42|11383.42|11388.71|11388.71|11388.71|11388.71|11383.42|11383.42|0
1650467510000|2022-04-20 15:11:50|11386.06|11386.06|11383.42|11383.42|11386.06|11386.06|11383.42|11383.42|0
1650467520000|2022-04-20 15:12:00|11386.06|11386.06|11388.71|11388.71|11388.71|11388.71|11386.06|11386.06|0
1650467530000|2022-04-20 15:12:10|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|0
1650467550000|2022-04-20 15:12:30|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|0
1650467560000|2022-04-20 15:12:40|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|0
1650467590000|2022-04-20 15:13:10|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|0
1650467610000|2022-04-20 15:13:30|11386.06|11386.06|11386.41|11386.41|11386.41|11386.41|11386.06|11386.06|0
1650467650000|2022-04-20 15:14:10|11383.76|11383.76|11394.35|11394.35|11394.35|11394.35|11383.76|11383.76|0
1650467660000|2022-04-20 15:14:20|11396.99|11396.99|11397.98|11397.98|11397.98|11397.98|11396.99|11396.99|0
1650467680000|2022-04-20 15:14:40|11400.63|11400.63|11400.63|11400.63|11400.63|11400.63|11400.63|11400.63|0
1650467700000|2022-04-20 15:15:00|11403.27|11403.27|11403.27|11403.27|11403.27|11403.27|11403.27|11403.27|0
1650467730000|2022-04-20 15:15:30|11400.63|11400.63|11400.63|11400.63|11400.63|11400.63|11400.63|11400.63|0
1650467740000|2022-04-20 15:15:40|11397.98|11397.98|11397.47|11397.47|11397.98|11397.98|11397.47|11397.47|0
1650467750000|2022-04-20 15:15:50|11397.81|11397.81|11397.81|11397.81|11397.81|11397.81|11397.81|11397.81|0
1650467760000|2022-04-20 15:16:00|11400.46|11400.46|11397.81|11397.81|11400.46|11400.46|11397.81|11397.81|0
1650467770000|2022-04-20 15:16:10|11398.8|11398.8|11398.8|11398.8|11398.8|11398.8|11398.8|11398.8|0
1650467800000|2022-04-20 15:16:40|11396.15|11396.15|11396.32|11396.32|11396.32|11396.32|11396.15|11396.15|0
1650467810000|2022-04-20 15:16:50|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|0
1650467850000|2022-04-20 15:17:30|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|0
1650467870000|2022-04-20 15:17:50|11394.32|11394.32|11394.32|11394.32|11394.32|11394.32|11394.32|11394.32|0
1650467880000|2022-04-20 15:18:00|11391.67|11391.67|11394.32|11394.32|11394.32|11394.32|11391.67|11391.67|0
1650467890000|2022-04-20 15:18:10|11391.67|11391.67|11391.67|11391.67|11391.67|11391.67|11391.67|11391.67|0
1650467910000|2022-04-20 15:18:30|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|0
1650467920000|2022-04-20 15:18:40|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|0
1650467930000|2022-04-20 15:18:50|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|0
1650467940000|2022-04-20 15:19:00|11383.74|11383.74|11386.38|11386.38|11386.38|11386.38|11383.74|11383.74|0
1650467950000|2022-04-20 15:19:10|11383.74|11383.74|11382.75|11382.75|11383.74|11383.74|11382.75|11382.75|0
1650467990000|2022-04-20 15:19:50|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|0
1650468010000|2022-04-20 15:20:10|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|0
1650468020000|2022-04-20 15:20:20|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|0
1650468050000|2022-04-20 15:20:50|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|0
1650468070000|2022-04-20 15:21:10|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|11393.33|0
1650468090000|2022-04-20 15:21:30|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|0
1650468100000|2022-04-20 15:21:40|11398.63|11398.63|11403.92|11403.92|11403.92|11403.92|11398.63|11398.63|0
1650468120000|2022-04-20 15:22:00|11401.27|11401.27|11406.56|11406.56|11406.56|11406.56|11401.27|11401.27|0
1650468150000|2022-04-20 15:22:30|11403.92|11403.92|11406.56|11406.56|11406.56|11406.56|11403.92|11403.92|0
1650468170000|2022-04-20 15:22:50|11409.21|11409.21|11410.2|11410.2|11410.2|11410.2|11409.21|11409.21|0
1650468180000|2022-04-20 15:23:00|11412.85|11412.85|11415.49|11415.49|11415.49|11415.49|11412.85|11412.85|0
1650468190000|2022-04-20 15:23:10|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|0
1650468200000|2022-04-20 15:23:20|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|0
1650468220000|2022-04-20 15:23:40|11407.55|11407.55|11407.55|11407.55|11407.55|11407.55|11407.55|11407.55|0
1650468240000|2022-04-20 15:24:00|11410.2|11410.2|11407.55|11407.55|11410.2|11410.2|11407.55|11407.55|0
1650468290000|2022-04-20 15:24:50|11404.91|11404.91|11404.91|11404.91|11404.91|11404.91|11404.91|11404.91|0
1650468300000|2022-04-20 15:25:00|11403.92|11403.92|11401.27|11401.27|11403.92|11403.92|11401.27|11401.27|0
1650468310000|2022-04-20 15:25:10|11401.44|11401.44|11402.43|11402.43|11404.09|11404.09|11401.44|11401.44|0
1650468350000|2022-04-20 15:25:50|11399.79|11399.79|11398.8|11398.8|11399.79|11399.79|11398.8|11398.8|0
1650468390000|2022-04-20 15:26:30|11401.44|11401.44|11398.8|11398.8|11401.44|11401.44|11398.8|11398.8|0
1650468410000|2022-04-20 15:26:50|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|0
1650468440000|2022-04-20 15:27:20|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|0
1650468490000|2022-04-20 15:28:10|11398.8|11398.8|11398.8|11398.8|11398.8|11398.8|11398.8|11398.8|0
1650468500000|2022-04-20 15:28:20|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|0
1650468520000|2022-04-20 15:28:40|11404.09|11404.09|11406.74|11406.74|11406.74|11406.74|11404.09|11404.09|0
1650468540000|2022-04-20 15:29:00|11404.09|11404.09|11408.39|11408.39|11410.37|11410.37|11404.09|11404.09|0
1650468550000|2022-04-20 15:29:10|11409.38|11409.38|11409.38|11409.38|11409.38|11409.38|11409.38|11409.38|0
1650468570000|2022-04-20 15:29:30|11409.55|11409.55|11409.55|11409.55|11412.2|11412.2|11409.55|11409.55|0
1650468580000|2022-04-20 15:29:40|11412.2|11412.2|11414.85|11414.85|11414.85|11414.85|11412.2|11412.2|0
1650468590000|2022-04-20 15:29:50|11417.49|11417.49|11417.49|11417.49|11417.49|11417.49|11417.49|11417.49|0
1650525310000|2022-04-21 07:15:10|11362.28|11362.28|11356.99|11356.99|11362.28|11362.28|11354.34|11354.34|0
1650525320000|2022-04-21 07:15:20|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|0
1650525330000|2022-04-21 07:15:30|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|0
1650525370000|2022-04-21 07:16:10|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|0
1650525400000|2022-04-21 07:16:40|11359.63|11359.63|11359.63|11359.63|11359.63|11359.63|11359.63|11359.63|0
1650525410000|2022-04-21 07:16:50|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|0
1650525420000|2022-04-21 07:17:00|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|0
1650525430000|2022-04-21 07:17:10|11366.9|11366.9|11364.26|11364.26|11366.9|11366.9|11364.26|11364.26|0
1650525440000|2022-04-21 07:17:20|11369.55|11369.55|11369.55|11369.55|11369.55|11369.55|11369.55|11369.55|0
1650525460000|2022-04-21 07:17:40|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|0
1650525470000|2022-04-21 07:17:50|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|0
1650525510000|2022-04-21 07:18:30|11374.84|11374.84|11377.49|11377.49|11377.49|11377.49|11374.84|11374.84|0
1650525520000|2022-04-21 07:18:40|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|0
1650525530000|2022-04-21 07:18:50|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|0
1650525540000|2022-04-21 07:19:00|11380.13|11380.13|11381.12|11381.12|11381.12|11381.12|11380.13|11380.13|0
1650525560000|2022-04-21 07:19:20|11383.77|11383.77|11386.41|11386.41|11386.41|11386.41|11383.77|11383.77|0
1650525570000|2022-04-21 07:19:30|11383.77|11383.77|11383.77|11383.77|11383.77|11383.77|11383.77|11383.77|0
1650525580000|2022-04-21 07:19:40|11375.83|11375.83|11373.18|11373.18|11375.83|11375.83|11373.18|11373.18|0
1650525600000|2022-04-21 07:20:00|11378.48|11378.48|11378.48|11378.48|11378.48|11378.48|11378.48|11378.48|0
1650525680000|2022-04-21 07:21:20|11381.12|11381.12|11383.77|11383.77|11383.77|11383.77|11381.12|11381.12|0
1650525690000|2022-04-21 07:21:30|11386.41|11386.41|11388.39|11388.39|11388.39|11388.39|11386.41|11386.41|0
1650525700000|2022-04-21 07:21:40|11391.04|11391.04|11388.39|11388.39|11391.04|11391.04|11388.39|11388.39|0
1650525730000|2022-04-21 07:22:10|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|0
1650525750000|2022-04-21 07:22:30|11386.73|11386.73|11381.44|11381.44|11386.73|11386.73|11381.44|11381.44|0
1650525760000|2022-04-21 07:22:40|11379.46|11379.46|11378.48|11378.48|11379.46|11379.46|11378.48|11378.48|0
1650525770000|2022-04-21 07:22:50|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|0
1650525780000|2022-04-21 07:23:00|11380.13|11380.13|11380.13|11380.13|11382.78|11382.78|11380.13|11380.13|0
1650525810000|2022-04-21 07:23:30|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|0
1650525850000|2022-04-21 07:24:10|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|0
1650525890000|2022-04-21 07:24:50|11380.13|11380.13|11382.78|11382.78|11382.78|11382.78|11380.13|11380.13|0
1650525900000|2022-04-21 07:25:00|11377.49|11377.49|11374.84|11374.84|11377.49|11377.49|11374.84|11374.84|0
1650525910000|2022-04-21 07:25:10|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|0
1650525930000|2022-04-21 07:25:30|11380.13|11380.13|11377.49|11377.49|11380.13|11380.13|11377.49|11377.49|0
1650525940000|2022-04-21 07:25:40|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|0
1650525970000|2022-04-21 07:26:10|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|0
1650525980000|2022-04-21 07:26:20|11382.78|11382.78|11380.13|11380.13|11382.78|11382.78|11380.13|11380.13|0
1650525990000|2022-04-21 07:26:30|11384.09|11384.09|11385.08|11385.08|11385.08|11385.08|11384.09|11384.09|0
1650526020000|2022-04-21 07:27:00|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|0
1650526030000|2022-04-21 07:27:10|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|0
1650526060000|2022-04-21 07:27:40|11384.09|11384.09|11386.73|11386.73|11386.73|11386.73|11384.09|11384.09|0
1650526100000|2022-04-21 07:28:20|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|0
1650526120000|2022-04-21 07:28:40|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|0
1650526150000|2022-04-21 07:29:10|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|0
1650526170000|2022-04-21 07:29:30|11382.43|11382.43|11382.43|11382.43|11382.43|11382.43|11382.43|11382.43|0
1650526230000|2022-04-21 07:30:30|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|0
1650526240000|2022-04-21 07:30:40|11379.78|11379.78|11379.78|11379.78|11379.78|11379.78|11379.78|11379.78|0
1650526250000|2022-04-21 07:30:50|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|0
1650526260000|2022-04-21 07:31:00|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|0
1650526270000|2022-04-21 07:31:10|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|0
1650526280000|2022-04-21 07:31:20|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|0
1650526320000|2022-04-21 07:32:00|11374.49|11374.49|11371.84|11371.84|11374.49|11374.49|11371.84|11371.84|0
1650526330000|2022-04-21 07:32:10|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|0
1650526340000|2022-04-21 07:32:20|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|11377.14|0
1650526360000|2022-04-21 07:32:40|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|11374.49|0
1650526390000|2022-04-21 07:33:10|11371.84|11371.84|11369.87|11369.87|11371.84|11371.84|11368.88|11368.88|0
1650526400000|2022-04-21 07:33:20|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|0
1650526450000|2022-04-21 07:34:10|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|0
1650526460000|2022-04-21 07:34:20|11379.46|11379.46|11382.11|11382.11|11382.11|11382.11|11379.46|11379.46|0
1650526500000|2022-04-21 07:35:00|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|0
1650526510000|2022-04-21 07:35:10|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|0
1650526530000|2022-04-21 07:35:30|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|11384.09|0
1650526560000|2022-04-21 07:36:00|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|0
1650526570000|2022-04-21 07:36:10|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|11384.09|11384.09|0
1650526600000|2022-04-21 07:36:40|11387.72|11387.72|11387.72|11387.72|11387.72|11387.72|11387.72|11387.72|0
1650526610000|2022-04-21 07:36:50|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|0
1650526620000|2022-04-21 07:37:00|11390.37|11390.37|11387.72|11387.72|11390.37|11390.37|11387.72|11387.72|0
1650526660000|2022-04-21 07:37:40|11385.08|11385.08|11390.37|11390.37|11390.37|11390.37|11385.08|11385.08|0
1650526710000|2022-04-21 07:38:30|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|0
1650526730000|2022-04-21 07:38:50|11398.31|11398.31|11403.92|11403.92|11403.92|11403.92|11398.31|11398.31|0
1650526740000|2022-04-21 07:39:00|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|0
1650526750000|2022-04-21 07:39:10|11408.22|11408.22|11408.22|11408.22|11408.22|11408.22|11408.22|11408.22|0
1650526770000|2022-04-21 07:39:30|11402.93|11402.93|11394.99|11394.99|11402.93|11402.93|11394.99|11394.99|0
1650526780000|2022-04-21 07:39:40|11392.34|11392.34|11392.34|11392.34|11392.34|11392.34|11392.34|11392.34|0
1650526800000|2022-04-21 07:40:00|11397.64|11397.64|11397.64|11397.64|11397.64|11397.64|11397.64|11397.64|0
1650526840000|2022-04-21 07:40:40|11392.34|11392.34|11389.38|11389.38|11392.34|11392.34|11389.38|11389.38|0
1650526850000|2022-04-21 07:40:50|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|0
1650526870000|2022-04-21 07:41:10|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|0
1650526880000|2022-04-21 07:41:20|11380.45|11380.45|11377.81|11377.81|11380.45|11380.45|11377.81|11377.81|0
1650526890000|2022-04-21 07:41:30|11376.82|11376.82|11378.48|11378.48|11379.46|11379.46|11376.82|11376.82|0
1650526910000|2022-04-21 07:41:50|11373.18|11373.18|11373.18|11373.18|11373.18|11373.18|11373.18|11373.18|0
1650526920000|2022-04-21 07:42:00|11372.19|11372.19|11374.84|11374.84|11374.84|11374.84|11372.19|11372.19|0
1650526990000|2022-04-21 07:43:10|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|0
1650527000000|2022-04-21 07:43:20|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|0
1650527010000|2022-04-21 07:43:30|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|0
1650527030000|2022-04-21 07:43:50|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|0
1650527100000|2022-04-21 07:45:00|11369.55|11369.55|11369.55|11369.55|11369.55|11369.55|11369.55|11369.55|0
1650527110000|2022-04-21 07:45:10|11366.9|11366.9|11369.55|11369.55|11369.55|11369.55|11366.9|11366.9|0
1650527130000|2022-04-21 07:45:30|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|0
1650527160000|2022-04-21 07:46:00|11373.18|11373.18|11374.17|11374.17|11374.17|11374.17|11373.18|11373.18|0
1650527190000|2022-04-21 07:46:30|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|0
1650527200000|2022-04-21 07:46:40|11374.17|11374.17|11376.82|11376.82|11376.82|11376.82|11374.17|11374.17|0
1650527220000|2022-04-21 07:47:00|11375.83|11375.83|11375.83|11375.83|11375.83|11375.83|11375.83|11375.83|0
1650527250000|2022-04-21 07:47:30|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|0
1650527400000|2022-04-21 07:50:00|11394.35|11394.35|11397|11397|11397|11397|11394.35|11394.35|0
1650527420000|2022-04-21 07:50:20|11391.71|11391.71|11391.71|11391.71|11391.71|11391.71|11391.71|11391.71|0
1650527430000|2022-04-21 07:50:30|11389.06|11389.06|11389.06|11389.06|11389.06|11389.06|11389.06|11389.06|0
1650527450000|2022-04-21 07:50:50|11386.41|11386.41|11386.41|11386.41|11386.41|11386.41|11386.41|11386.41|0
1650527460000|2022-04-21 07:51:00|11383.77|11383.77|11383.77|11383.77|11383.77|11383.77|11383.77|11383.77|0
1650527500000|2022-04-21 07:51:40|11383.43|11383.43|11382.74|11382.74|11383.43|11383.43|11382.74|11382.74|0
1650527530000|2022-04-21 07:52:10|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|0
1650527580000|2022-04-21 07:53:00|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|0
1650527630000|2022-04-21 07:53:50|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|0
1650527640000|2022-04-21 07:54:00|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|0
1650527670000|2022-04-21 07:54:30|11376.46|11376.46|11379.1|11379.1|11379.1|11379.1|11376.46|11376.46|0
1650527680000|2022-04-21 07:54:40|11381.08|11381.08|11381.08|11381.08|11381.08|11381.08|11381.08|11381.08|0
1650527760000|2022-04-21 07:56:00|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|0
1650527800000|2022-04-21 07:56:40|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|0
1650527860000|2022-04-21 07:57:40|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|0
1650527870000|2022-04-21 07:57:50|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|11386.37|0
1650527920000|2022-04-21 07:58:40|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|11383.73|0
1650527930000|2022-04-21 07:58:50|11386.37|11386.37|11372.82|11372.82|11386.37|11386.37|11372.82|11372.82|0
1650527940000|2022-04-21 07:59:00|11370.18|11370.18|11369.19|11369.19|11370.18|11370.18|11369.19|11369.19|0
1650527950000|2022-04-21 07:59:10|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|0
1650527960000|2022-04-21 07:59:20|11376.14|11376.14|11373.49|11373.49|11376.14|11376.14|11373.49|11373.49|0
1650527970000|2022-04-21 07:59:30|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|0
1650528000000|2022-04-21 08:00:00|11369.86|11369.86|11372.51|11372.51|11372.51|11372.51|11369.86|11369.86|0
1650528050000|2022-04-21 08:00:50|11375.15|11375.15|11377.8|11377.8|11377.8|11377.8|11375.15|11375.15|0
1650528090000|2022-04-21 08:01:30|11380.76|11380.76|11386.06|11386.06|11386.06|11386.06|11380.76|11380.76|0
1650528110000|2022-04-21 08:01:50|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|0
1650528150000|2022-04-21 08:02:30|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|0
1650528160000|2022-04-21 08:02:40|11388.7|11388.7|11386.06|11386.06|11388.7|11388.7|11386.06|11386.06|0
1650528170000|2022-04-21 08:02:50|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|0
1650528190000|2022-04-21 08:03:10|11386.06|11386.06|11383.09|11383.09|11386.06|11386.06|11383.09|11383.09|0
1650528200000|2022-04-21 08:03:20|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|0
1650528220000|2022-04-21 08:03:40|11388.38|11388.38|11385.74|11385.74|11388.38|11388.38|11385.74|11385.74|0
1650528270000|2022-04-21 08:04:30|11388.38|11388.38|11388.38|11388.38|11388.38|11388.38|11388.38|11388.38|0
1650528280000|2022-04-21 08:04:40|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|0
1650528320000|2022-04-21 08:05:20|11387.71|11387.71|11387.71|11387.71|11387.71|11387.71|11387.71|11387.71|0
1650528370000|2022-04-21 08:06:10|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|0
1650528390000|2022-04-21 08:06:30|11387.71|11387.71|11387.71|11387.71|11387.71|11387.71|11387.71|11387.71|0
1650528480000|2022-04-21 08:08:00|11382.42|11382.42|11379.77|11379.77|11382.42|11382.42|11379.77|11379.77|0
1650528500000|2022-04-21 08:08:20|11377.8|11377.8|11383.09|11383.09|11384.08|11384.08|11377.8|11377.8|0
1650528540000|2022-04-21 08:09:00|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1650528580000|2022-04-21 08:09:40|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1650528660000|2022-04-21 08:11:00|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|0
1650528750000|2022-04-21 08:12:30|11376.14|11376.14|11377.13|11377.13|11377.13|11377.13|11376.14|11376.14|0
1650528780000|2022-04-21 08:13:00|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|0
1650528790000|2022-04-21 08:13:10|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|0
1650528820000|2022-04-21 08:13:40|11374.48|11374.48|11374.48|11374.48|11374.48|11374.48|11374.48|11374.48|0
1650528830000|2022-04-21 08:13:50|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|0
1650528850000|2022-04-21 08:14:10|11367.88|11367.88|11365.91|11365.91|11367.88|11367.88|11365.91|11365.91|0
1650528890000|2022-04-21 08:14:50|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|0
1650528910000|2022-04-21 08:15:10|11369.54|11369.54|11369.54|11369.54|11369.54|11369.54|11369.54|11369.54|0
1650528920000|2022-04-21 08:15:20|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|0
1650529020000|2022-04-21 08:17:00|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|0
1650529080000|2022-04-21 08:18:00|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|0
1650529090000|2022-04-21 08:18:10|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|0
1650529150000|2022-04-21 08:19:10|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|0
1650529180000|2022-04-21 08:19:40|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|0
1650529190000|2022-04-21 08:19:50|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|0
1650529220000|2022-04-21 08:20:20|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|0
1650529440000|2022-04-21 08:24:00|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|0
1650529500000|2022-04-21 08:25:00|11350.35|11350.35|11345.05|11345.05|11350.35|11350.35|11345.05|11345.05|0
1650529510000|2022-04-21 08:25:10|11347.7|11347.7|11347.7|11347.7|11347.7|11347.7|11347.7|11347.7|0
1650529530000|2022-04-21 08:25:30|11348.69|11348.69|11350.35|11350.35|11350.35|11350.35|11347.7|11347.7|0
1650529540000|2022-04-21 08:25:40|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|0
1650529550000|2022-04-21 08:25:50|11353.98|11353.98|11352.99|11352.99|11353.98|11353.98|11352.99|11352.99|0
1650529620000|2022-04-21 08:27:00|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|0
1650529700000|2022-04-21 08:28:20|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|0
1650529790000|2022-04-21 08:29:50|11352.32|11352.32|11352.32|11352.32|11352.32|11352.32|11352.32|11352.32|0
1650529800000|2022-04-21 08:30:00|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1650529860000|2022-04-21 08:31:00|11352.32|11352.32|11354.97|11354.97|11354.97|11354.97|11352.32|11352.32|0
1650529910000|2022-04-21 08:31:50|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1650529930000|2022-04-21 08:32:10|11354.97|11354.97|11357.62|11357.62|11357.62|11357.62|11354.97|11354.97|0
1650529950000|2022-04-21 08:32:30|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|0
1650529960000|2022-04-21 08:32:40|11357.62|11357.62|11360.26|11360.26|11360.26|11360.26|11357.62|11357.62|0
1650529980000|2022-04-21 08:33:00|11362.91|11362.91|11352.32|11352.32|11365.55|11365.55|11352.32|11352.32|0
1650530000000|2022-04-21 08:33:20|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|0
1650530030000|2022-04-21 08:33:50|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|0
1650530050000|2022-04-21 08:34:10|11362.91|11362.91|11362.91|11362.91|11362.91|11362.91|11362.91|11362.91|0
1650530100000|2022-04-21 08:35:00|11365.55|11365.55|11366.54|11366.54|11369.19|11369.19|11365.55|11365.55|0
1650530210000|2022-04-21 08:36:50|11363.9|11363.9|11362.91|11362.91|11365.55|11365.55|11362.91|11362.91|0
1650530230000|2022-04-21 08:37:10|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|0
1650530280000|2022-04-21 08:38:00|11359.27|11359.27|11359.27|11359.27|11359.27|11359.27|11359.27|11359.27|0
1650530450000|2022-04-21 08:40:50|11356.63|11356.63|11356.63|11356.63|11356.63|11356.63|11356.63|11356.63|0
1650530490000|2022-04-21 08:41:30|11355.64|11355.64|11355.64|11355.64|11355.64|11355.64|11355.64|11355.64|0
1650530640000|2022-04-21 08:44:00|11358.29|11358.29|11358.29|11358.29|11358.29|11358.29|11358.29|11358.29|0
1650530650000|2022-04-21 08:44:10|11360.93|11360.93|11368.2|11368.2|11368.2|11368.2|11360.93|11360.93|0
1650530700000|2022-04-21 08:45:00|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|0
1650530710000|2022-04-21 08:45:10|11363.9|11363.9|11366.54|11366.54|11366.54|11366.54|11363.9|11363.9|0
1650530720000|2022-04-21 08:45:20|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|0
1650530760000|2022-04-21 08:46:00|11370.18|11370.18|11371.17|11371.17|11371.17|11371.17|11370.18|11370.18|0
1650530780000|2022-04-21 08:46:20|11370.18|11370.18|11370.18|11370.18|11370.18|11370.18|11370.18|11370.18|0
1650530820000|2022-04-21 08:47:00|11371.17|11371.17|11371.17|11371.17|11371.17|11371.17|11371.17|11371.17|0
1650530900000|2022-04-21 08:48:20|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|0
1650530930000|2022-04-21 08:48:50|11378.43|11378.43|11376.46|11376.46|11378.43|11378.43|11376.46|11376.46|0
1650530950000|2022-04-21 08:49:10|11379.1|11379.1|11379.1|11379.1|11379.1|11379.1|11379.1|11379.1|0
1650530980000|2022-04-21 08:49:40|11384.4|11384.4|11381.75|11381.75|11384.4|11384.4|11381.75|11381.75|0
1650530990000|2022-04-21 08:49:50|11384.4|11384.4|11389.69|11389.69|11389.69|11389.69|11384.4|11384.4|0
1650531020000|2022-04-21 08:50:20|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|11381.75|11381.75|0
1650531090000|2022-04-21 08:51:30|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|0
1650531180000|2022-04-21 08:53:00|11378.12|11378.12|11375.47|11375.47|11378.12|11378.12|11375.47|11375.47|0
1650531230000|2022-04-21 08:53:50|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|0
1650531250000|2022-04-21 08:54:10|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|0
1650531280000|2022-04-21 08:54:40|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|0
1650531340000|2022-04-21 08:55:40|11375.47|11375.47|11378.12|11378.12|11378.12|11378.12|11375.47|11375.47|0
1650531350000|2022-04-21 08:55:50|11383.41|11383.41|11378.12|11378.12|11383.41|11383.41|11378.12|11378.12|0
1650531380000|2022-04-21 08:56:20|11375.47|11375.47|11378.12|11378.12|11378.12|11378.12|11372.82|11372.82|0
1650531450000|2022-04-21 08:57:30|11375.47|11375.47|11375.47|11375.47|11375.47|11375.47|11375.47|11375.47|0
1650531460000|2022-04-21 08:57:40|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|0
1650531480000|2022-04-21 08:58:00|11383.41|11383.41|11378.12|11378.12|11383.41|11383.41|11378.12|11378.12|0
1650531490000|2022-04-21 08:58:10|11379.1|11379.1|11379.1|11379.1|11379.1|11379.1|11379.1|11379.1|0
1650531560000|2022-04-21 08:59:20|11381.75|11381.75|11381.75|11381.75|11381.75|11381.75|11381.75|11381.75|0
1650531570000|2022-04-21 08:59:30|11384.4|11384.4|11381.75|11381.75|11384.4|11384.4|11381.75|11381.75|0
1650531580000|2022-04-21 08:59:40|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|0
1650531590000|2022-04-21 08:59:50|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|0
1650531600000|2022-04-21 09:00:00|11387.36|11387.36|11392.66|11392.66|11392.66|11392.66|11387.36|11387.36|0
1650531620000|2022-04-21 09:00:20|11387.36|11387.36|11392.66|11392.66|11392.66|11392.66|11387.36|11387.36|0
1650531720000|2022-04-21 09:02:00|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|0
1650531750000|2022-04-21 09:02:30|11380.76|11380.76|11374.48|11374.48|11380.76|11380.76|11374.48|11374.48|0
1650531760000|2022-04-21 09:02:40|11377.13|11377.13|11374.48|11374.48|11377.13|11377.13|11374.48|11374.48|0
1650531870000|2022-04-21 09:04:30|11369.19|11369.19|11363.9|11363.9|11369.19|11369.19|11363.9|11363.9|0
1650532020000|2022-04-21 09:07:00|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|11371.84|0
1650532100000|2022-04-21 09:08:20|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|0
1650532150000|2022-04-21 09:09:10|11372.51|11372.51|11375.15|11375.15|11375.15|11375.15|11372.51|11372.51|0
1650532170000|2022-04-21 09:09:30|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|0
1650532190000|2022-04-21 09:09:50|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|0
1650532240000|2022-04-21 09:10:40|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1650532270000|2022-04-21 09:11:10|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|0
1650532290000|2022-04-21 09:11:30|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|0
1650532300000|2022-04-21 09:11:40|11375.15|11375.15|11383.09|11383.09|11383.09|11383.09|11375.15|11375.15|0
1650532310000|2022-04-21 09:11:50|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1650532330000|2022-04-21 09:12:10|11375.15|11375.15|11369.86|11369.86|11375.15|11375.15|11369.86|11369.86|0
1650532350000|2022-04-21 09:12:30|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|0
1650532380000|2022-04-21 09:13:00|11377.8|11377.8|11372.51|11372.51|11377.8|11377.8|11372.51|11372.51|0
1650532430000|2022-04-21 09:13:50|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|0
1650532440000|2022-04-21 09:14:00|11374.16|11374.16|11374.16|11374.16|11374.16|11374.16|11374.16|11374.16|0
1650532460000|2022-04-21 09:14:20|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|0
1650532500000|2022-04-21 09:15:00|11379.46|11379.46|11374.16|11374.16|11379.46|11379.46|11374.16|11374.16|0
1650532520000|2022-04-21 09:15:20|11375.15|11375.15|11376.14|11376.14|11376.14|11376.14|11375.15|11375.15|0
1650532580000|2022-04-21 09:16:20|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|0
1650532670000|2022-04-21 09:17:50|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|0
1650532690000|2022-04-21 09:18:10|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|0
1650532720000|2022-04-21 09:18:40|11387.71|11387.71|11390.36|11390.36|11390.36|11390.36|11385.07|11385.07|0
1650532740000|2022-04-21 09:19:00|11393.01|11393.01|11390.36|11390.36|11393.01|11393.01|11390.36|11390.36|0
1650532750000|2022-04-21 09:19:10|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|0
1650532790000|2022-04-21 09:19:50|11382.42|11382.42|11379.77|11379.77|11382.42|11382.42|11379.77|11379.77|0
1650532800000|2022-04-21 09:20:00|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|0
1650532850000|2022-04-21 09:20:50|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|0
1650532870000|2022-04-21 09:21:10|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|0
1650532950000|2022-04-21 09:22:30|11377.13|11377.13|11372.51|11372.51|11377.13|11377.13|11372.51|11372.51|0
1650532990000|2022-04-21 09:23:10|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|0
1650533020000|2022-04-21 09:23:40|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1650533040000|2022-04-21 09:24:00|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|11375.15|0
1650533050000|2022-04-21 09:24:10|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1650533080000|2022-04-21 09:24:40|11372.51|11372.51|11370.53|11370.53|11372.51|11372.51|11370.53|11370.53|0
1650533090000|2022-04-21 09:24:50|11373.18|11373.18|11375.82|11375.82|11375.82|11375.82|11373.18|11373.18|0
1650533150000|2022-04-21 09:25:50|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1650533170000|2022-04-21 09:26:10|11380.44|11380.44|11377.8|11377.8|11380.44|11380.44|11377.8|11377.8|0
1650533220000|2022-04-21 09:27:00|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|0
1650533280000|2022-04-21 09:28:00|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|11373.53|11373.53|0
1650533300000|2022-04-21 09:28:20|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|0
1650533320000|2022-04-21 09:28:40|11379.5|11379.5|11376.85|11376.85|11379.5|11379.5|11374.2|11374.2|0
1650533340000|2022-04-21 09:29:00|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|0
1650533370000|2022-04-21 09:29:30|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|0
1650533380000|2022-04-21 09:29:40|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|0
1650533430000|2022-04-21 09:30:30|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|0
1650533450000|2022-04-21 09:30:50|11376.01|11376.01|11376.18|11376.18|11376.18|11376.18|11376.01|11376.01|0
1650533460000|2022-04-21 09:31:00|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|0
1650533580000|2022-04-21 09:33:00|11379.5|11379.5|11374.2|11374.2|11379.5|11379.5|11374.2|11374.2|0
1650533710000|2022-04-21 09:35:10|11382.14|11382.14|11382.14|11382.14|11382.14|11382.14|11382.14|11382.14|0
1650533720000|2022-04-21 09:35:20|11384.79|11384.79|11384.79|11384.79|11384.79|11384.79|11384.79|11384.79|0
1650533730000|2022-04-21 09:35:30|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|0
1650533740000|2022-04-21 09:35:40|11389.91|11389.91|11390.08|11390.08|11390.08|11390.08|11389.91|11389.91|0
1650533750000|2022-04-21 09:35:50|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|0
1650533760000|2022-04-21 09:36:00|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|0
1650533770000|2022-04-21 09:36:10|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|0
1650533780000|2022-04-21 09:36:20|11395.38|11395.38|11396.36|11396.36|11396.36|11396.36|11395.38|11395.38|0
1650533810000|2022-04-21 09:36:50|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|0
1650533850000|2022-04-21 09:37:30|11393.72|11393.72|11393.72|11393.72|11393.72|11393.72|11393.72|11393.72|0
1650533860000|2022-04-21 09:37:40|11388.42|11388.42|11383.13|11383.13|11388.42|11388.42|11383.13|11383.13|0
1650533880000|2022-04-21 09:38:00|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|0
1650533930000|2022-04-21 09:38:50|11383.13|11383.13|11385.78|11385.78|11385.78|11385.78|11383.13|11383.13|0
1650533980000|2022-04-21 09:39:40|11384.79|11384.79|11382.81|11382.81|11384.79|11384.79|11382.81|11382.81|0
1650533990000|2022-04-21 09:39:50|11380.84|11380.84|11378.86|11378.86|11380.84|11380.84|11378.86|11378.86|0
1650534030000|2022-04-21 09:40:30|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|0
1650534040000|2022-04-21 09:40:40|11378.19|11378.19|11378.19|11378.19|11378.19|11378.19|11378.19|11378.19|0
1650534060000|2022-04-21 09:41:00|11380.84|11380.84|11378.19|11378.19|11383.48|11383.48|11378.19|11378.19|0
1650534100000|2022-04-21 09:41:40|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1650534150000|2022-04-21 09:42:30|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|0
1650534280000|2022-04-21 09:44:40|11380.52|11380.52|11383.16|11383.16|11383.16|11383.16|11380.52|11380.52|0
1650534300000|2022-04-21 09:45:00|11385.81|11385.81|11385.81|11385.81|11385.81|11385.81|11385.81|11385.81|0
1650534310000|2022-04-21 09:45:10|11386.8|11386.8|11385.81|11385.81|11386.8|11386.8|11385.81|11385.81|0
1650534350000|2022-04-21 09:45:50|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1650534360000|2022-04-21 09:46:00|11377.87|11377.87|11380.52|11380.52|11380.52|11380.52|11377.87|11377.87|0
1650534450000|2022-04-21 09:47:30|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1650534500000|2022-04-21 09:48:20|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|0
1650534560000|2022-04-21 09:49:20|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|0
1650534570000|2022-04-21 09:49:30|11377.87|11377.87|11375.9|11375.9|11377.87|11377.87|11375.9|11375.9|0
1650534600000|2022-04-21 09:50:00|11373.25|11373.25|11373.25|11373.25|11373.25|11373.25|11373.25|11373.25|0
1650534620000|2022-04-21 09:50:20|11367.96|11367.96|11365.31|11365.31|11367.96|11367.96|11365.31|11365.31|0
1650534650000|2022-04-21 09:50:50|11362.66|11362.66|11360.02|11360.02|11362.66|11362.66|11360.02|11360.02|0
1650534670000|2022-04-21 09:51:10|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|0
1650534680000|2022-04-21 09:51:20|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|0
1650534710000|2022-04-21 09:51:50|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|0
1650534880000|2022-04-21 09:54:40|11361.01|11361.01|11363.65|11363.65|11363.65|11363.65|11361.01|11361.01|0
1650534950000|2022-04-21 09:55:50|11365.63|11365.63|11366.62|11366.62|11366.62|11366.62|11365.63|11365.63|0
1650534970000|2022-04-21 09:56:10|11365.63|11365.63|11365.31|11365.31|11367.29|11367.29|11362.35|11362.35|0
1650534990000|2022-04-21 09:56:30|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|0
1650535000000|2022-04-21 09:56:40|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|0
1650535020000|2022-04-21 09:57:00|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|0
1650535080000|2022-04-21 09:58:00|11369.93|11369.93|11364.64|11364.64|11369.93|11369.93|11364.64|11364.64|0
1650535110000|2022-04-21 09:58:30|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|0
1650535140000|2022-04-21 09:59:00|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|0
1650535230000|2022-04-21 10:00:30|11366.3|11366.3|11363.65|11363.65|11366.3|11366.3|11363.65|11363.65|0
1650535410000|2022-04-21 10:03:30|11366.3|11366.3|11366.3|11366.3|11366.3|11366.3|11363.65|11363.65|0
1650535420000|2022-04-21 10:03:40|11368.94|11368.94|11363.65|11363.65|11371.59|11371.59|11363.65|11363.65|0
1650535520000|2022-04-21 10:05:20|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|0
1650535530000|2022-04-21 10:05:30|11365.63|11365.63|11364.64|11364.64|11365.63|11365.63|11364.64|11364.64|0
1650535540000|2022-04-21 10:05:40|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|0
1650535560000|2022-04-21 10:06:00|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1650535610000|2022-04-21 10:06:50|11374.24|11374.24|11374.24|11374.24|11374.24|11374.24|11374.24|11374.24|0
1650535620000|2022-04-21 10:07:00|11371.59|11371.59|11368.94|11368.94|11371.59|11371.59|11368.94|11368.94|0
1650535670000|2022-04-21 10:07:50|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|0
1650535690000|2022-04-21 10:08:10|11370.6|11370.6|11370.6|11370.6|11370.6|11370.6|11370.6|11370.6|0
1650535740000|2022-04-21 10:09:00|11373.25|11373.25|11370.6|11370.6|11373.25|11373.25|11370.6|11370.6|0
1650535810000|2022-04-21 10:10:10|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|0
1650535850000|2022-04-21 10:10:50|11378.54|11378.54|11378.54|11378.54|11378.54|11378.54|11378.54|11378.54|0
1650535860000|2022-04-21 10:11:00|11375.9|11375.9|11367.96|11367.96|11375.9|11375.9|11367.96|11367.96|0
1650536020000|2022-04-21 10:13:40|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|0
1650536100000|2022-04-21 10:15:00|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|0
1650536190000|2022-04-21 10:16:30|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|0
1650536320000|2022-04-21 10:18:40|11369.93|11369.93|11364.64|11364.64|11369.93|11369.93|11359.35|11359.35|0
1650536340000|2022-04-21 10:19:00|11361.99|11361.99|11361.99|11361.99|11367.29|11367.29|11361.99|11361.99|0
1650536430000|2022-04-21 10:20:30|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|0
1650536460000|2022-04-21 10:21:00|11365.63|11365.63|11370.92|11370.92|11370.92|11370.92|11365.63|11365.63|0
1650536470000|2022-04-21 10:21:10|11373.57|11373.57|11370.92|11370.92|11373.57|11373.57|11370.92|11370.92|0
1650536520000|2022-04-21 10:22:00|11373.57|11373.57|11373.57|11373.57|11373.57|11373.57|11373.57|11373.57|0
1650536530000|2022-04-21 10:22:10|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|0
1650536550000|2022-04-21 10:22:30|11378.86|11378.86|11376.21|11376.21|11378.86|11378.86|11376.21|11376.21|0
1650536580000|2022-04-21 10:23:00|11377.2|11377.2|11377.2|11377.2|11377.2|11377.2|11377.2|11377.2|0
1650536610000|2022-04-21 10:23:30|11371.91|11371.91|11369.26|11369.26|11371.91|11371.91|11369.26|11369.26|0
1650536650000|2022-04-21 10:24:10|11366.62|11366.62|11366.62|11366.62|11366.62|11366.62|11366.62|11366.62|0
1650536700000|2022-04-21 10:25:00|11363.97|11363.97|11363.97|11363.97|11363.97|11363.97|11363.97|11363.97|0
1650536710000|2022-04-21 10:25:10|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|11361.01|0
1650536780000|2022-04-21 10:26:20|11359.03|11359.03|11359.03|11359.03|11359.03|11359.03|11359.03|11359.03|0
1650536840000|2022-04-21 10:27:20|11361.68|11361.68|11361.68|11361.68|11361.68|11361.68|11361.68|11361.68|0
1650536940000|2022-04-21 10:29:00|11364.32|11364.32|11367.29|11367.29|11367.29|11367.29|11364.32|11364.32|0
1650536950000|2022-04-21 10:29:10|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|0
1650536970000|2022-04-21 10:29:30|11370.92|11370.92|11370.92|11370.92|11373.57|11373.57|11370.92|11370.92|0
1650537110000|2022-04-21 10:31:50|11373.57|11373.57|11373.57|11373.57|11373.57|11373.57|11373.57|11373.57|0
1650537130000|2022-04-21 10:32:10|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|0
1650537240000|2022-04-21 10:34:00|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|0
1650537250000|2022-04-21 10:34:10|11370.92|11370.92|11374.56|11374.56|11374.56|11374.56|11370.92|11370.92|0
1650537280000|2022-04-21 10:34:40|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|0
1650537300000|2022-04-21 10:35:00|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|0
1650537330000|2022-04-21 10:35:30|11378.19|11378.19|11378.19|11378.19|11378.19|11378.19|11378.19|11378.19|0
1650537340000|2022-04-21 10:35:40|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|0
1650537420000|2022-04-21 10:37:00|11386.13|11386.13|11386.13|11386.13|11386.13|11386.13|11386.13|11386.13|0
1650537490000|2022-04-21 10:38:10|11387.12|11387.12|11388.11|11388.11|11388.11|11388.11|11387.12|11387.12|0
1650537500000|2022-04-21 10:38:20|11386.13|11386.13|11386.13|11386.13|11386.13|11386.13|11386.13|11386.13|0
1650537510000|2022-04-21 10:38:30|11391.42|11391.42|11391.42|11391.42|11391.42|11391.42|11391.42|11391.42|0
1650537530000|2022-04-21 10:38:50|11392.41|11392.41|11392.41|11392.41|11392.41|11392.41|11392.41|11392.41|0
1650537610000|2022-04-21 10:40:10|11389.76|11389.76|11394.39|11394.39|11394.39|11394.39|11389.76|11389.76|0
1650537620000|2022-04-21 10:40:20|11393.4|11393.4|11394.39|11394.39|11394.39|11394.39|11393.4|11393.4|0
1650537720000|2022-04-21 10:42:00|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|0
1650537780000|2022-04-21 10:43:00|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|0
1650537870000|2022-04-21 10:44:30|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|0
1650537950000|2022-04-21 10:45:50|11394.39|11394.39|11389.76|11389.76|11394.39|11394.39|11389.76|11389.76|0
1650537970000|2022-04-21 10:46:10|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|0
1650537980000|2022-04-21 10:46:20|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|0
1650538000000|2022-04-21 10:46:40|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|0
1650538010000|2022-04-21 10:46:50|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|0
1650538120000|2022-04-21 10:48:40|11396.05|11396.05|11396.05|11396.05|11396.05|11396.05|11396.05|11396.05|0
1650538130000|2022-04-21 10:48:50|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|0
1650538150000|2022-04-21 10:49:10|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|0
1650538160000|2022-04-21 10:49:20|11396.05|11396.05|11396.05|11396.05|11396.05|11396.05|11396.05|11396.05|0
1650538230000|2022-04-21 10:50:30|11398.69|11398.69|11396.05|11396.05|11398.69|11398.69|11396.05|11396.05|0
1650538290000|2022-04-21 10:51:30|11401.34|11401.34|11401.34|11401.34|11401.34|11401.34|11401.34|11401.34|0
1650538320000|2022-04-21 10:52:00|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|0
1650538340000|2022-04-21 10:52:20|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|0
1650538350000|2022-04-21 10:52:30|11407.62|11407.62|11407.62|11407.62|11407.62|11407.62|11407.62|11407.62|0
1650538400000|2022-04-21 10:53:20|11410.27|11410.27|11410.61|11410.61|11410.61|11410.61|11410.27|11410.27|0
1650538410000|2022-04-21 10:53:30|11413.26|11413.26|11410.27|11410.27|11413.26|11413.26|11410.27|11410.27|0
1650538440000|2022-04-21 10:54:00|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|0
1650538470000|2022-04-21 10:54:30|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|0
1650538520000|2022-04-21 10:55:20|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|0
1650538580000|2022-04-21 10:56:20|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|0
1650538650000|2022-04-21 10:57:30|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|0
1650538680000|2022-04-21 10:58:00|11408.61|11408.61|11405.96|11405.96|11408.61|11408.61|11405.96|11405.96|0
1650538710000|2022-04-21 10:58:30|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|0
1650538740000|2022-04-21 10:59:00|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|0
1650538750000|2022-04-21 10:59:10|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|0
1650538820000|2022-04-21 11:00:20|11406.95|11406.95|11406.95|11406.95|11406.95|11406.95|11406.95|11406.95|0
1650538850000|2022-04-21 11:00:50|11404.3|11404.3|11404.3|11404.3|11404.3|11404.3|11404.3|11404.3|0
1650538870000|2022-04-21 11:01:10|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|0
1650538880000|2022-04-21 11:01:20|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|0
1650538910000|2022-04-21 11:01:50|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|0
1650538950000|2022-04-21 11:02:30|11394.07|11394.07|11388.78|11388.78|11394.07|11394.07|11388.78|11388.78|0
1650538960000|2022-04-21 11:02:40|11389.76|11389.76|11389.76|11389.76|11389.76|11389.76|11389.76|11389.76|0
1650538970000|2022-04-21 11:02:50|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|0
1650539060000|2022-04-21 11:04:20|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|0
1650539080000|2022-04-21 11:04:40|11388.11|11388.11|11385.46|11385.46|11388.11|11388.11|11385.46|11385.46|0
1650539160000|2022-04-21 11:06:00|11388.11|11388.11|11382.81|11382.81|11388.11|11388.11|11382.81|11382.81|0
1650539340000|2022-04-21 11:09:00|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|0
1650539400000|2022-04-21 11:10:00|11377.52|11377.52|11377.52|11377.52|11377.52|11377.52|11377.52|11377.52|0
1650539410000|2022-04-21 11:10:10|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|0
1650539440000|2022-04-21 11:10:40|11382.81|11382.81|11380.17|11380.17|11382.81|11382.81|11380.17|11380.17|0
1650539460000|2022-04-21 11:11:00|11377.52|11377.52|11377.52|11377.52|11377.52|11377.52|11377.52|11377.52|0
1650539510000|2022-04-21 11:11:50|11374.87|11374.87|11372.23|11372.23|11374.87|11374.87|11372.23|11372.23|0
1650539520000|2022-04-21 11:12:00|11369.58|11369.58|11369.58|11369.58|11369.58|11369.58|11369.58|11369.58|0
1650539760000|2022-04-21 11:16:00|11366.93|11366.93|11366.93|11366.93|11369.58|11369.58|11366.93|11366.93|0
1650539830000|2022-04-21 11:17:10|11369.58|11369.58|11369.58|11369.58|11369.58|11369.58|11369.58|11369.58|0
1650539840000|2022-04-21 11:17:20|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|0
1650539920000|2022-04-21 11:18:40|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|0
1650539940000|2022-04-21 11:19:00|11364.29|11364.29|11366.93|11366.93|11366.93|11366.93|11364.29|11364.29|0
1650539990000|2022-04-21 11:19:50|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|0
1650540040000|2022-04-21 11:20:40|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|0
1650540050000|2022-04-21 11:20:50|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|0
1650540070000|2022-04-21 11:21:10|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|0
1650540110000|2022-04-21 11:21:50|11377.84|11377.84|11377.84|11377.84|11377.84|11377.84|11377.84|11377.84|0
1650540130000|2022-04-21 11:22:10|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|0
1650540220000|2022-04-21 11:23:40|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|0
1650540290000|2022-04-21 11:24:50|11379.5|11379.5|11382.14|11382.14|11382.14|11382.14|11376.85|11376.85|0
1650540410000|2022-04-21 11:26:50|11379.5|11379.5|11374.2|11374.2|11379.5|11379.5|11374.2|11374.2|0
1650540420000|2022-04-21 11:27:00|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|0
1650540500000|2022-04-21 11:28:20|11374.2|11374.2|11371.56|11371.56|11374.2|11374.2|11371.56|11371.56|0
1650540640000|2022-04-21 11:30:40|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|11374.2|0
1650540650000|2022-04-21 11:30:50|11379.5|11379.5|11379.5|11379.5|11379.5|11379.5|11379.5|11379.5|0
1650540680000|2022-04-21 11:31:20|11376.85|11376.85|11374.2|11374.2|11376.85|11376.85|11374.2|11374.2|0
1650540720000|2022-04-21 11:32:00|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|0
1650540790000|2022-04-21 11:33:10|11370.57|11370.57|11369.58|11369.58|11370.57|11370.57|11369.58|11369.58|0
1650540840000|2022-04-21 11:34:00|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11364.96|11364.96|0
1650540860000|2022-04-21 11:34:20|11361.64|11361.64|11361.64|11361.64|11361.64|11361.64|11361.64|11361.64|0
1650540950000|2022-04-21 11:35:50|11369.58|11369.58|11364.29|11364.29|11369.58|11369.58|11364.29|11364.29|0
1650540960000|2022-04-21 11:36:00|11369.58|11369.58|11366.93|11366.93|11369.58|11369.58|11366.93|11366.93|0
1650541010000|2022-04-21 11:36:50|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|0
1650541030000|2022-04-21 11:37:10|11364.12|11364.12|11364.12|11364.12|11364.12|11364.12|11364.12|11364.12|0
1650541290000|2022-04-21 11:41:30|11363.13|11363.13|11365.11|11365.11|11365.11|11365.11|11363.13|11363.13|0
1650541330000|2022-04-21 11:42:10|11364.12|11364.12|11367.08|11367.08|11367.08|11367.08|11364.12|11364.12|0
1650541380000|2022-04-21 11:43:00|11372.37|11372.37|11372.37|11372.37|11372.37|11372.37|11372.37|11372.37|0
1650541390000|2022-04-21 11:43:10|11375.34|11375.34|11371.39|11371.39|11375.34|11375.34|11371.39|11371.39|0
1650541400000|2022-04-21 11:43:20|11372.37|11372.37|11372.37|11372.37|11372.37|11372.37|11372.37|11372.37|0
1650541490000|2022-04-21 11:44:50|11373.36|11373.36|11372.37|11372.37|11373.36|11373.36|11372.37|11372.37|0
1650541530000|2022-04-21 11:45:30|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|0
1650541590000|2022-04-21 11:46:30|11364.44|11364.44|11364.44|11364.44|11364.44|11364.44|11364.44|11364.44|0
1650541600000|2022-04-21 11:46:40|11361.79|11361.79|11356.5|11356.5|11361.79|11361.79|11356.5|11356.5|0
1650541620000|2022-04-21 11:47:00|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|0
1650541630000|2022-04-21 11:47:10|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|0
1650541680000|2022-04-21 11:48:00|11350.22|11350.22|11350.22|11350.22|11350.22|11350.22|11350.22|11350.22|0
1650541820000|2022-04-21 11:50:20|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|0
1650541830000|2022-04-21 11:50:30|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|0
1650541850000|2022-04-21 11:50:50|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1650541870000|2022-04-21 11:51:10|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|0
1650541920000|2022-04-21 11:52:00|11363.45|11363.45|11363.45|11363.45|11363.45|11363.45|11363.45|11363.45|0
1650541930000|2022-04-21 11:52:10|11362.46|11362.46|11367.75|11367.75|11367.75|11367.75|11362.46|11362.46|0
1650541970000|2022-04-21 11:52:50|11373.04|11373.04|11371.39|11371.39|11373.04|11373.04|11370.4|11370.4|0
1650541980000|2022-04-21 11:53:00|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|0
1650542040000|2022-04-21 11:54:00|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|0
1650542120000|2022-04-21 11:55:20|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|0
1650542150000|2022-04-21 11:55:50|11380.98|11380.98|11380.98|11380.98|11380.98|11380.98|11380.98|11380.98|0
1650542170000|2022-04-21 11:56:10|11380|11380|11380|11380|11380|11380|11380|11380|0
1650542190000|2022-04-21 11:56:30|11374.7|11374.7|11372.06|11372.06|11374.7|11374.7|11369.41|11369.41|0
1650542240000|2022-04-21 11:57:20|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|0
1650542290000|2022-04-21 11:58:10|11367.75|11367.75|11367.75|11367.75|11367.75|11367.75|11367.75|11367.75|0
1650542300000|2022-04-21 11:58:20|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|0
1650542330000|2022-04-21 11:58:50|11363.45|11363.45|11363.45|11363.45|11363.45|11363.45|11363.45|11363.45|0
1650542340000|2022-04-21 11:59:00|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|0
1650542350000|2022-04-21 11:59:10|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1650542370000|2022-04-21 11:59:30|11363.45|11363.45|11360.8|11360.8|11363.45|11363.45|11360.8|11360.8|0
1650542480000|2022-04-21 12:01:20|11366.09|11366.09|11363.45|11363.45|11366.09|11366.09|11363.45|11363.45|0
1650542640000|2022-04-21 12:04:00|11360.8|11360.8|11349.9|11349.9|11360.8|11360.8|11349.9|11349.9|0
1650542690000|2022-04-21 12:04:50|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|0
1650542710000|2022-04-21 12:05:10|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|11350.22|11350.22|0
1650542720000|2022-04-21 12:05:20|11354.52|11354.52|11355.51|11355.51|11355.51|11355.51|11354.52|11354.52|0
1650542790000|2022-04-21 12:06:30|11358.15|11358.15|11350.22|11350.22|11358.15|11358.15|11350.22|11350.22|0
1650542800000|2022-04-21 12:06:40|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|0
1650542810000|2022-04-21 12:06:50|11350.22|11350.22|11347.57|11347.57|11350.22|11350.22|11347.57|11347.57|0
1650542840000|2022-04-21 12:07:20|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|0
1650542860000|2022-04-21 12:07:40|11341.29|11341.29|11341.29|11341.29|11341.29|11341.29|11341.29|11341.29|0
1650542900000|2022-04-21 12:08:20|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|0
1650542910000|2022-04-21 12:08:30|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|0
1650542940000|2022-04-21 12:09:00|11330.7|11330.7|11330.7|11330.7|11330.7|11330.7|11330.7|11330.7|0
1650542990000|2022-04-21 12:09:50|11328.73|11328.73|11328.73|11328.73|11328.73|11328.73|11328.73|11328.73|0
1650543000000|2022-04-21 12:10:00|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|0
1650543010000|2022-04-21 12:10:10|11319.8|11319.8|11319.8|11319.8|11319.8|11319.8|11319.8|11319.8|0
1650543060000|2022-04-21 12:11:00|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|0
1650543090000|2022-04-21 12:11:30|11317.15|11317.15|11319.8|11319.8|11322.44|11322.44|11317.15|11317.15|0
1650543190000|2022-04-21 12:13:10|11318.81|11318.81|11318.81|11318.81|11318.81|11318.81|11318.81|11318.81|0
1650543250000|2022-04-21 12:14:10|11317.82|11317.82|11306.25|11306.25|11317.82|11317.82|11306.25|11306.25|0
1650543280000|2022-04-21 12:14:40|11308.89|11308.89|11306.25|11306.25|11308.89|11308.89|11306.25|11306.25|0
1650543310000|2022-04-21 12:15:10|11303.6|11303.6|11303.6|11303.6|11303.6|11303.6|11303.6|11303.6|0
1650543340000|2022-04-21 12:15:40|11300.95|11300.95|11302.61|11302.61|11303.6|11303.6|11300.95|11300.95|0
1650543390000|2022-04-21 12:16:30|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|0
1650543460000|2022-04-21 12:17:40|11302.61|11302.61|11302.61|11302.61|11302.61|11302.61|11302.61|11302.61|0
1650543540000|2022-04-21 12:19:00|11299.97|11299.97|11294.67|11294.67|11299.97|11299.97|11294.67|11294.67|0
1650543570000|2022-04-21 12:19:30|11297.32|11297.32|11297.32|11297.32|11297.32|11297.32|11297.32|11297.32|0
1650543670000|2022-04-21 12:21:10|11294.67|11294.67|11294.67|11294.67|11294.67|11294.67|11294.67|11294.67|0
1650543710000|2022-04-21 12:21:50|11299.97|11299.97|11302.61|11302.61|11302.61|11302.61|11299.97|11299.97|0
1650543720000|2022-04-21 12:22:00|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|0
1650543760000|2022-04-21 12:22:40|11302.61|11302.61|11305.26|11305.26|11305.26|11305.26|11302.61|11302.61|0
1650543770000|2022-04-21 12:22:50|11310.55|11310.55|11310.55|11310.55|11310.55|11310.55|11310.55|11310.55|0
1650543830000|2022-04-21 12:23:50|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|0
1650543840000|2022-04-21 12:24:00|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|11305.26|0
1650543900000|2022-04-21 12:25:00|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|0
1650543910000|2022-04-21 12:25:10|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|0
1650543980000|2022-04-21 12:26:20|11310.55|11310.55|11310.55|11310.55|11310.55|11310.55|11310.55|11310.55|0
1650544020000|2022-04-21 12:27:00|11313.2|11313.2|11314.19|11314.19|11314.19|11314.19|11313.2|11313.2|0
1650544030000|2022-04-21 12:27:10|11316.83|11316.83|11316.83|11316.83|11316.83|11316.83|11316.83|11316.83|0
1650544040000|2022-04-21 12:27:20|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|0
1650544060000|2022-04-21 12:27:40|11316.83|11316.83|11316.83|11316.83|11316.83|11316.83|11316.83|11316.83|0
1650544130000|2022-04-21 12:28:50|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|0
1650544150000|2022-04-21 12:29:10|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|0
1650544210000|2022-04-21 12:30:10|11313.03|11313.03|11315.67|11315.67|11318.32|11318.32|11313.03|11313.03|0
1650544230000|2022-04-21 12:30:30|11318.32|11318.32|11318.32|11318.32|11318.32|11318.32|11318.32|11318.32|0
1650544240000|2022-04-21 12:30:40|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|0
1650544280000|2022-04-21 12:31:20|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|0
1650544320000|2022-04-21 12:32:00|11320.97|11320.97|11320.97|11320.97|11320.97|11320.97|11320.97|11320.97|0
1650544360000|2022-04-21 12:32:40|11323.61|11323.61|11323.61|11323.61|11323.61|11323.61|11323.61|11323.61|0
1650544370000|2022-04-21 12:32:50|11326.26|11326.26|11326.26|11326.26|11326.26|11326.26|11326.26|11326.26|0
1650544430000|2022-04-21 12:33:50|11327.25|11327.25|11323.61|11323.61|11327.25|11327.25|11323.61|11323.61|0
1650544470000|2022-04-21 12:34:30|11326.26|11326.26|11326.26|11326.26|11326.26|11326.26|11326.26|11326.26|0
1650544480000|2022-04-21 12:34:40|11327.25|11327.25|11327.25|11327.25|11327.25|11327.25|11327.25|11327.25|0
1650544530000|2022-04-21 12:35:30|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|0
1650544570000|2022-04-21 12:36:10|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|0
1650544580000|2022-04-21 12:36:20|11327.25|11327.25|11327.25|11327.25|11329.89|11329.89|11324.6|11324.6|0
1650544620000|2022-04-21 12:37:00|11324.6|11324.6|11329.89|11329.89|11329.89|11329.89|11324.6|11324.6|0
1650544640000|2022-04-21 12:37:20|11332.54|11332.54|11337.83|11337.83|11337.83|11337.83|11332.54|11332.54|0
1650544660000|2022-04-21 12:37:40|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|0
1650544670000|2022-04-21 12:37:50|11335.19|11335.19|11331.85|11331.85|11335.19|11335.19|11331.85|11331.85|0
1650544720000|2022-04-21 12:38:40|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|0
1650544790000|2022-04-21 12:39:50|11337.15|11337.15|11334.5|11334.5|11337.15|11337.15|11334.5|11334.5|0
1650544810000|2022-04-21 12:40:10|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|0
1650544890000|2022-04-21 12:41:30|11334.5|11334.5|11334.5|11334.5|11334.5|11334.5|11334.5|11334.5|0
1650544920000|2022-04-21 12:42:00|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|0
1650544930000|2022-04-21 12:42:10|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|0
1650544950000|2022-04-21 12:42:30|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|0
1650545040000|2022-04-21 12:44:00|11331.85|11331.85|11328.22|11328.22|11331.85|11331.85|11328.22|11328.22|0
1650545100000|2022-04-21 12:45:00|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|0
1650545220000|2022-04-21 12:47:00|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|0
1650545290000|2022-04-21 12:48:10|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11325.25|11325.25|0
1650545370000|2022-04-21 12:49:30|11321.94|11321.94|11316.65|11316.65|11321.94|11321.94|11316.65|11316.65|0
1650545380000|2022-04-21 12:49:40|11319.29|11319.29|11319.29|11319.29|11319.29|11319.29|11319.29|11319.29|0
1650545500000|2022-04-21 12:51:40|11321.94|11321.94|11322.93|11322.93|11322.93|11322.93|11319.29|11319.29|0
1650545520000|2022-04-21 12:52:00|11323.91|11323.91|11334.5|11334.5|11337.15|11337.15|11323.91|11323.91|0
1650545530000|2022-04-21 12:52:10|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|11331.85|0
1650545620000|2022-04-21 12:53:40|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|0
1650545650000|2022-04-21 12:54:10|11329.88|11329.88|11327.23|11327.23|11329.88|11329.88|11327.23|11327.23|0
1650545660000|2022-04-21 12:54:20|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|0
1650545700000|2022-04-21 12:55:00|11335.84|11335.84|11337.82|11337.82|11337.82|11337.82|11335.84|11335.84|0
1650545730000|2022-04-21 12:55:30|11343.11|11343.11|11345.76|11345.76|11345.76|11345.76|11343.11|11343.11|0
1650545760000|2022-04-21 12:56:00|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|0
1650545830000|2022-04-21 12:57:10|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|0
1650545880000|2022-04-21 12:58:00|11343.11|11343.11|11329.88|11329.88|11343.11|11343.11|11329.88|11329.88|0
1650546000000|2022-04-21 13:00:00|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|0
1650546030000|2022-04-21 13:00:30|11340.46|11340.46|11339.78|11339.78|11340.46|11340.46|11339.78|11339.78|0
1650546090000|2022-04-21 13:01:30|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|0
1650546160000|2022-04-21 13:02:40|11338.12|11338.12|11340.77|11340.77|11340.77|11340.77|11338.12|11338.12|0
1650546220000|2022-04-21 13:03:40|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|0
1650546260000|2022-04-21 13:04:20|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|0
1650546350000|2022-04-21 13:05:50|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|0
1650546380000|2022-04-21 13:06:20|11341.75|11341.75|11341.75|11341.75|11341.75|11341.75|11341.75|11341.75|0
1650546420000|2022-04-21 13:07:00|11340.77|11340.77|11346.06|11346.06|11346.06|11346.06|11340.77|11340.77|0
1650546470000|2022-04-21 13:07:50|11343.41|11343.41|11343.41|11343.41|11343.41|11343.41|11343.41|11343.41|0
1650546480000|2022-04-21 13:08:00|11346.06|11346.06|11343.41|11343.41|11346.06|11346.06|11343.41|11343.41|0
1650546550000|2022-04-21 13:09:10|11342.42|11342.42|11342.42|11342.42|11342.42|11342.42|11342.42|11342.42|0
1650546560000|2022-04-21 13:09:20|11341.44|11341.44|11341.44|11341.44|11341.44|11341.44|11341.44|11341.44|0
1650546620000|2022-04-21 13:10:20|11338.79|11338.79|11333.5|11333.5|11338.79|11338.79|11333.5|11333.5|0
1650546650000|2022-04-21 13:10:50|11341.44|11341.44|11341.44|11341.44|11341.44|11341.44|11341.44|11341.44|0
1650546750000|2022-04-21 13:12:30|11338.79|11338.79|11330.85|11330.85|11338.79|11338.79|11330.85|11330.85|0
1650546820000|2022-04-21 13:13:40|11336.14|11336.14|11338.79|11338.79|11338.79|11338.79|11336.14|11336.14|0
1650546840000|2022-04-21 13:14:00|11336.14|11336.14|11333.5|11333.5|11336.14|11336.14|11333.5|11333.5|0
1650546960000|2022-04-21 13:16:00|11336.14|11336.14|11336.14|11336.14|11336.14|11336.14|11336.14|11336.14|0
1650546990000|2022-04-21 13:16:30|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|0
1650547040000|2022-04-21 13:17:20|11331.52|11331.52|11328.87|11328.87|11331.52|11331.52|11328.87|11328.87|0
1650547050000|2022-04-21 13:17:30|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|0
1650547110000|2022-04-21 13:18:30|11328.87|11328.87|11323.58|11323.58|11328.87|11328.87|11320.93|11320.93|0
1650547160000|2022-04-21 13:19:20|11320.93|11320.93|11318.29|11318.29|11320.93|11320.93|11318.29|11318.29|0
1650547220000|2022-04-21 13:20:20|11320.93|11320.93|11320.93|11320.93|11320.93|11320.93|11320.93|11320.93|0
1650547230000|2022-04-21 13:20:30|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|0
1650547320000|2022-04-21 13:22:00|11320.93|11320.93|11318.29|11318.29|11320.93|11320.93|11318.29|11318.29|0
1650547340000|2022-04-21 13:22:20|11320.93|11320.93|11320.93|11320.93|11320.93|11320.93|11320.93|11320.93|0
1650547350000|2022-04-21 13:22:30|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|0
1650547380000|2022-04-21 13:23:00|11323.92|11323.92|11323.92|11323.92|11323.92|11323.92|11323.92|11323.92|0
1650547410000|2022-04-21 13:23:30|11324.09|11324.09|11324.09|11324.09|11324.09|11324.09|11324.09|11324.09|0
1650547490000|2022-04-21 13:24:50|11321.45|11321.45|11318.8|11318.8|11321.45|11321.45|11318.8|11318.8|0
1650547500000|2022-04-21 13:25:00|11316.16|11316.16|11319.32|11319.32|11319.32|11319.32|11316.16|11316.16|0
1650547510000|2022-04-21 13:25:10|11324.61|11324.61|11324.61|11324.61|11324.61|11324.61|11324.61|11324.61|0
1650547520000|2022-04-21 13:25:20|11321.96|11321.96|11319.32|11319.32|11321.96|11321.96|11319.32|11319.32|0
1650547560000|2022-04-21 13:26:00|11316.35|11316.35|11316.35|11316.35|11316.35|11316.35|11316.35|11316.35|0
1650547610000|2022-04-21 13:26:50|11319|11319|11316.35|11316.35|11319|11319|11316.35|11316.35|0
1650547660000|2022-04-21 13:27:40|11319|11319|11319|11319|11319|11319|11319|11319|0
1650547730000|2022-04-21 13:28:50|11321.64|11321.64|11319|11319|11324.29|11324.29|11316.35|11316.35|0
1650547780000|2022-04-21 13:29:40|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|0
1650547790000|2022-04-21 13:29:50|11324.29|11324.29|11324.29|11324.29|11324.29|11324.29|11324.29|11324.29|0
1650547800000|2022-04-21 13:30:00|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|0
1650547820000|2022-04-21 13:30:20|11324.29|11324.29|11316.35|11316.35|11324.29|11324.29|11316.35|11316.35|0
1650547830000|2022-04-21 13:30:30|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|11321.64|0
1650547840000|2022-04-21 13:30:40|11324.29|11324.29|11325.28|11325.28|11325.28|11325.28|11324.29|11324.29|0
1650547860000|2022-04-21 13:31:00|11327.93|11327.93|11327.93|11327.93|11330.57|11330.57|11325.28|11325.28|0
1650547880000|2022-04-21 13:31:20|11326.94|11326.94|11327.93|11327.93|11327.93|11327.93|11326.94|11326.94|0
1650547900000|2022-04-21 13:31:40|11322.63|11322.63|11312.05|11312.05|11322.63|11322.63|11312.05|11312.05|0
1650547910000|2022-04-21 13:31:50|11314.69|11314.69|11320.97|11320.97|11320.97|11320.97|11314.69|11314.69|0
1650547920000|2022-04-21 13:32:00|11319.99|11319.99|11319.99|11319.99|11319.99|11319.99|11319.99|11319.99|0
1650547940000|2022-04-21 13:32:20|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|0
1650547950000|2022-04-21 13:32:30|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|0
1650547960000|2022-04-21 13:32:40|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|0
1650548000000|2022-04-21 13:33:20|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|0
1650548010000|2022-04-21 13:33:30|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|11322.63|0
1650548060000|2022-04-21 13:34:20|11319.99|11319.99|11317.34|11317.34|11319.99|11319.99|11314.69|11314.69|0
1650548110000|2022-04-21 13:35:10|11314.69|11314.69|11314.69|11314.69|11314.69|11314.69|11314.69|11314.69|0
1650548150000|2022-04-21 13:35:50|11312.05|11312.05|11309.4|11309.4|11312.05|11312.05|11309.4|11309.4|0
1650548160000|2022-04-21 13:36:00|11312.05|11312.05|11312.05|11312.05|11312.05|11312.05|11312.05|11312.05|0
1650548180000|2022-04-21 13:36:20|11309.4|11309.4|11306.75|11306.75|11309.4|11309.4|11304.11|11304.11|0
1650548190000|2022-04-21 13:36:30|11304.11|11304.11|11304.11|11304.11|11304.11|11304.11|11304.11|11304.11|0
1650548200000|2022-04-21 13:36:40|11301.46|11301.46|11301.46|11301.46|11301.46|11301.46|11301.46|11301.46|0
1650548240000|2022-04-21 13:37:20|11298.82|11298.82|11298.82|11298.82|11298.82|11298.82|11298.82|11298.82|0
1650548290000|2022-04-21 13:38:10|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|0
1650548320000|2022-04-21 13:38:40|11298.82|11298.82|11298.82|11298.82|11298.82|11298.82|11296.17|11296.17|0
1650548330000|2022-04-21 13:38:50|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|0
1650548350000|2022-04-21 13:39:10|11293.52|11293.52|11293.52|11293.52|11293.52|11293.52|11293.52|11293.52|0
1650548400000|2022-04-21 13:40:00|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|11296.17|0
1650548410000|2022-04-21 13:40:10|11295.18|11295.18|11291.55|11291.55|11295.18|11295.18|11291.55|11291.55|0
1650548420000|2022-04-21 13:40:20|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|0
1650548440000|2022-04-21 13:40:40|11294.19|11294.19|11294.19|11294.19|11294.19|11294.19|11294.19|11294.19|0
1650548510000|2022-04-21 13:41:50|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|0
1650548570000|2022-04-21 13:42:50|11294.19|11294.19|11293.2|11293.2|11294.19|11294.19|11293.2|11293.2|0
1650548650000|2022-04-21 13:44:10|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|0
1650548670000|2022-04-21 13:44:30|11298.5|11298.5|11298.5|11298.5|11298.5|11298.5|11298.5|11298.5|0
1650548680000|2022-04-21 13:44:40|11299.49|11299.49|11302.13|11302.13|11302.13|11302.13|11299.49|11299.49|0
1650548690000|2022-04-21 13:44:50|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|0
1650548710000|2022-04-21 13:45:10|11294.19|11294.19|11294.19|11294.19|11294.19|11294.19|11294.19|11294.19|0
1650548740000|2022-04-21 13:45:40|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|0
1650548760000|2022-04-21 13:46:00|11299.49|11299.49|11298.5|11298.5|11299.49|11299.49|11298.5|11298.5|0
1650548790000|2022-04-21 13:46:30|11297.81|11297.81|11297.81|11297.81|11297.81|11297.81|11297.81|11297.81|0
1650548800000|2022-04-21 13:46:40|11300.46|11300.46|11300.46|11300.46|11300.46|11300.46|11300.46|11300.46|0
1650548830000|2022-04-21 13:47:10|11303.1|11303.1|11302.12|11302.12|11303.1|11303.1|11302.12|11302.12|0
1650548840000|2022-04-21 13:47:20|11304.76|11304.76|11304.76|11304.76|11304.76|11304.76|11304.76|11304.76|0
1650548860000|2022-04-21 13:47:40|11307.41|11307.41|11307.41|11307.41|11307.41|11307.41|11307.41|11307.41|0
1650548870000|2022-04-21 13:47:50|11308.4|11308.4|11307.41|11307.41|11308.4|11308.4|11307.41|11307.41|0
1650548880000|2022-04-21 13:48:00|11315.35|11315.35|11315.35|11315.35|11315.35|11315.35|11315.35|11315.35|0
1650548910000|2022-04-21 13:48:30|11316.34|11316.34|11318.31|11318.31|11318.31|11318.31|11316.34|11316.34|0
1650548930000|2022-04-21 13:48:50|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|0
1650548940000|2022-04-21 13:49:00|11321.13|11321.13|11318.48|11318.48|11321.13|11321.13|11318.48|11318.48|0
1650548970000|2022-04-21 13:49:30|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|0
1650548980000|2022-04-21 13:49:40|11320.14|11320.14|11320.14|11320.14|11320.14|11320.14|11320.14|11320.14|0
1650549000000|2022-04-21 13:50:00|11322.79|11322.79|11320.14|11320.14|11322.79|11322.79|11320.14|11320.14|0
1650549030000|2022-04-21 13:50:30|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|0
1650549070000|2022-04-21 13:51:10|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11315.84|11315.84|0
1650549110000|2022-04-21 13:51:50|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|0
1650549120000|2022-04-21 13:52:00|11320.14|11320.14|11322.79|11322.79|11322.79|11322.79|11320.14|11320.14|0
1650549150000|2022-04-21 13:52:30|11325.43|11325.43|11325.43|11325.43|11325.43|11325.43|11325.43|11325.43|0
1650549170000|2022-04-21 13:52:50|11326.42|11326.42|11327.41|11327.41|11327.41|11327.41|11326.42|11326.42|0
1650549190000|2022-04-21 13:53:10|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|0
1650549230000|2022-04-21 13:53:50|11323.78|11323.78|11321.13|11321.13|11323.78|11323.78|11318.48|11318.48|0
1650549260000|2022-04-21 13:54:20|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11315.84|11315.84|0
1650549300000|2022-04-21 13:55:00|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|0
1650549330000|2022-04-21 13:55:30|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|0
1650549360000|2022-04-21 13:56:00|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|0
1650549370000|2022-04-21 13:56:10|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|0
1650549390000|2022-04-21 13:56:30|11323.78|11323.78|11318.48|11318.48|11323.78|11323.78|11318.48|11318.48|0
1650549420000|2022-04-21 13:57:00|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|0
1650549430000|2022-04-21 13:57:10|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|0
1650549460000|2022-04-21 13:57:40|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|0
1650549470000|2022-04-21 13:57:50|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|0
1650549510000|2022-04-21 13:58:30|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|0
1650549520000|2022-04-21 13:58:40|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|0
1650549530000|2022-04-21 13:58:50|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1650549540000|2022-04-21 13:59:00|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|0
1650549630000|2022-04-21 14:00:30|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1650549640000|2022-04-21 14:00:40|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|0
1650549660000|2022-04-21 14:01:00|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|0
1650549680000|2022-04-21 14:01:20|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|11328.74|11328.74|0
1650549740000|2022-04-21 14:02:20|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1650549750000|2022-04-21 14:02:30|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|0
1650549770000|2022-04-21 14:02:50|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1650549780000|2022-04-21 14:03:00|11330.4|11330.4|11330.4|11330.4|11330.4|11330.4|11330.4|11330.4|0
1650549830000|2022-04-21 14:03:50|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|0
1650549870000|2022-04-21 14:04:30|11325.11|11325.11|11324.12|11324.12|11325.11|11325.11|11324.12|11324.12|0
1650549880000|2022-04-21 14:04:40|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|0
1650549910000|2022-04-21 14:05:10|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|0
1650549960000|2022-04-21 14:06:00|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|0
1650549980000|2022-04-21 14:06:20|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|0
1650550010000|2022-04-21 14:06:50|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|0
1650550070000|2022-04-21 14:07:50|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11332.06|11332.06|0
1650550080000|2022-04-21 14:08:00|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|0
1650550100000|2022-04-21 14:08:20|11331.07|11331.07|11331.07|11331.07|11331.07|11331.07|11331.07|11331.07|0
1650550110000|2022-04-21 14:08:30|11333.72|11333.72|11339.01|11339.01|11339.01|11339.01|11333.72|11333.72|0
1650550170000|2022-04-21 14:09:30|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11331.07|11331.07|0
1650550230000|2022-04-21 14:10:30|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11331.07|11331.07|0
1650550270000|2022-04-21 14:11:10|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|0
1650550300000|2022-04-21 14:11:40|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|0
1650550320000|2022-04-21 14:12:00|11332.73|11332.73|11335.38|11335.38|11335.38|11335.38|11332.73|11332.73|0
1650550350000|2022-04-21 14:12:30|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|0
1650550360000|2022-04-21 14:12:40|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|0
1650550370000|2022-04-21 14:12:50|11334.39|11334.39|11334.39|11334.39|11334.39|11334.39|11331.74|11331.74|0
1650550390000|2022-04-21 14:13:10|11337.03|11337.03|11333.4|11333.4|11337.03|11337.03|11333.4|11333.4|0
1650550400000|2022-04-21 14:13:20|11330.75|11330.75|11330.75|11330.75|11330.75|11330.75|11330.75|11330.75|0
1650550430000|2022-04-21 14:13:50|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|0
1650550440000|2022-04-21 14:14:00|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|0
1650550480000|2022-04-21 14:14:40|11334.56|11334.56|11334.56|11334.56|11334.56|11334.56|11334.56|11334.56|0
1650550510000|2022-04-21 14:15:10|11333.57|11333.57|11334.56|11334.56|11334.56|11334.56|11333.57|11333.57|0
1650550530000|2022-04-21 14:15:30|11331.91|11331.91|11329.27|11329.27|11331.91|11331.91|11329.27|11329.27|0
1650550540000|2022-04-21 14:15:40|11331.91|11331.91|11331.91|11331.91|11331.91|11331.91|11331.91|11331.91|0
1650550550000|2022-04-21 14:15:50|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|0
1650550570000|2022-04-21 14:16:10|11331.91|11331.91|11337.2|11337.2|11337.2|11337.2|11331.91|11331.91|0
1650550580000|2022-04-21 14:16:20|11336.22|11336.22|11337.2|11337.2|11337.2|11337.2|11336.22|11336.22|0
1650550610000|2022-04-21 14:16:50|11339.85|11339.85|11339.85|11339.85|11339.85|11339.85|11339.85|11339.85|0
1650550620000|2022-04-21 14:17:00|11337.2|11337.2|11329.27|11329.27|11337.2|11337.2|11329.27|11329.27|0
1650550630000|2022-04-21 14:17:10|11326.62|11326.62|11323.97|11323.97|11326.62|11326.62|11323.97|11323.97|0
1650550640000|2022-04-21 14:17:20|11321.33|11321.33|11322.98|11322.98|11322.98|11322.98|11320.34|11320.34|0
1650550660000|2022-04-21 14:17:40|11320.34|11320.34|11317.69|11317.69|11320.34|11320.34|11317.69|11317.69|0
1650550670000|2022-04-21 14:17:50|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|0
1650550720000|2022-04-21 14:18:40|11325.63|11325.63|11322.98|11322.98|11325.63|11325.63|11322.98|11322.98|0
1650550730000|2022-04-21 14:18:50|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|0
1650550740000|2022-04-21 14:19:00|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|0
1650550750000|2022-04-21 14:19:10|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|0
1650550760000|2022-04-21 14:19:20|11321.33|11321.33|11320.34|11320.34|11321.33|11321.33|11320.34|11320.34|0
1650550770000|2022-04-21 14:19:30|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|0
1650550800000|2022-04-21 14:20:00|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|11320.34|0
1650550810000|2022-04-21 14:20:10|11325.63|11325.63|11326.62|11326.62|11326.62|11326.62|11325.63|11325.63|0
1650550820000|2022-04-21 14:20:20|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|0
1650550840000|2022-04-21 14:20:40|11327.29|11327.29|11328.28|11328.28|11328.28|11328.28|11325.31|11325.31|0
1650550870000|2022-04-21 14:21:10|11329.27|11329.27|11331.24|11331.24|11331.24|11331.24|11329.27|11329.27|0
1650550950000|2022-04-21 14:22:30|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|0
1650550980000|2022-04-21 14:23:00|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|0
1650551020000|2022-04-21 14:23:40|11334.19|11334.19|11331.54|11331.54|11334.19|11334.19|11328.9|11328.9|0
1650551080000|2022-04-21 14:24:40|11326.25|11326.25|11323.61|11323.61|11326.25|11326.25|11318.31|11318.31|0
1650551120000|2022-04-21 14:25:20|11324.59|11324.59|11323.61|11323.61|11324.59|11324.59|11323.61|11323.61|0
1650551130000|2022-04-21 14:25:30|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|0
1650551160000|2022-04-21 14:26:00|11321.63|11321.63|11322.62|11322.62|11322.62|11322.62|11321.63|11321.63|0
1650551170000|2022-04-21 14:26:10|11319.97|11319.97|11319.97|11319.97|11319.97|11319.97|11319.97|11319.97|0
1650551210000|2022-04-21 14:26:50|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|0
1650551220000|2022-04-21 14:27:00|11320.64|11320.64|11318.66|11318.66|11320.64|11320.64|11318.66|11318.66|0
1650551240000|2022-04-21 14:27:20|11319.65|11319.65|11317.01|11317.01|11319.65|11319.65|11317.01|11317.01|0
1650551250000|2022-04-21 14:27:30|11316.02|11316.02|11316.02|11316.02|11316.02|11316.02|11316.02|11316.02|0
1650551290000|2022-04-21 14:28:10|11318.66|11318.66|11318.66|11318.66|11318.66|11318.66|11318.66|11318.66|0
1650551300000|2022-04-21 14:28:20|11313.37|11313.37|11313.37|11313.37|11313.37|11313.37|11313.37|11313.37|0
1650551320000|2022-04-21 14:28:40|11305.43|11305.43|11306.42|11306.42|11306.42|11306.42|11305.43|11305.43|0
1650551340000|2022-04-21 14:29:00|11309.07|11309.07|11311.71|11311.71|11311.71|11311.71|11309.07|11309.07|0
1650551360000|2022-04-21 14:29:20|11309.74|11309.74|11310.72|11310.72|11310.72|11310.72|11309.74|11309.74|0
1650551380000|2022-04-21 14:29:40|11308.08|11308.08|11309.07|11309.07|11309.07|11309.07|11308.08|11308.08|0
1650551400000|2022-04-21 14:30:00|11308.08|11308.08|11308.08|11308.08|11308.08|11308.08|11308.08|11308.08|0
1650551420000|2022-04-21 14:30:20|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|0
1650551440000|2022-04-21 14:30:40|11311.71|11311.71|11311.71|11311.71|11311.71|11311.71|11311.71|11311.71|0
1650551470000|2022-04-21 14:31:10|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|0
1650551490000|2022-04-21 14:31:30|11306.42|11306.42|11303.77|11303.77|11306.42|11306.42|11303.77|11303.77|0
1650551500000|2022-04-21 14:31:40|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|0
1650551520000|2022-04-21 14:32:00|11303.77|11303.77|11302.79|11302.79|11303.77|11303.77|11302.79|11302.79|0
1650551550000|2022-04-21 14:32:30|11303.77|11303.77|11301.13|11301.13|11303.77|11303.77|11301.13|11301.13|0
1650551610000|2022-04-21 14:33:30|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|0
1650551620000|2022-04-21 14:33:40|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|0
1650551660000|2022-04-21 14:34:20|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|11298.48|0
1650551670000|2022-04-21 14:34:30|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|0
1650551680000|2022-04-21 14:34:40|11293.19|11293.19|11293.19|11293.19|11293.19|11293.19|11293.19|11293.19|0
1650551730000|2022-04-21 14:35:30|11290.54|11290.54|11290.54|11290.54|11290.54|11290.54|11290.54|11290.54|0
1650551760000|2022-04-21 14:36:00|11291.53|11291.53|11291.53|11291.53|11291.53|11291.53|11291.53|11291.53|0
1650551770000|2022-04-21 14:36:10|11294.18|11294.18|11292.2|11292.2|11294.18|11294.18|11292.2|11292.2|0
1650551780000|2022-04-21 14:36:20|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|0
1650551820000|2022-04-21 14:37:00|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|0
1650551830000|2022-04-21 14:37:10|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|0
1650551840000|2022-04-21 14:37:20|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1650551870000|2022-04-21 14:37:50|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|0
1650551890000|2022-04-21 14:38:10|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1650551910000|2022-04-21 14:38:30|11281.61|11281.61|11278.97|11278.97|11281.61|11281.61|11278.97|11278.97|0
1650551960000|2022-04-21 14:39:20|11276.32|11276.32|11281.61|11281.61|11281.61|11281.61|11276.32|11276.32|0
1650551980000|2022-04-21 14:39:40|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1650551990000|2022-04-21 14:39:50|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|0
1650552000000|2022-04-21 14:40:00|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|0
1650552020000|2022-04-21 14:40:20|11278.97|11278.97|11281.61|11281.61|11281.61|11281.61|11278.97|11278.97|0
1650552040000|2022-04-21 14:40:40|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1650552050000|2022-04-21 14:40:50|11289.55|11289.55|11290.54|11290.54|11290.54|11290.54|11289.55|11289.55|0
1650552070000|2022-04-21 14:41:10|11293.19|11293.19|11293.19|11293.19|11293.19|11293.19|11293.19|11293.19|0
1650552080000|2022-04-21 14:41:20|11292.2|11292.2|11292.2|11292.2|11292.2|11292.2|11292.2|11292.2|0
1650552130000|2022-04-21 14:42:10|11289.55|11289.55|11286.91|11286.91|11289.55|11289.55|11286.91|11286.91|0
1650552150000|2022-04-21 14:42:30|11284.26|11284.26|11281.61|11281.61|11284.26|11284.26|11281.61|11281.61|0
1650552190000|2022-04-21 14:43:10|11280.63|11280.63|11283.27|11283.27|11283.27|11283.27|11280.63|11280.63|0
1650552200000|2022-04-21 14:43:20|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1650552220000|2022-04-21 14:43:40|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|0
1650552240000|2022-04-21 14:44:00|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1650552250000|2022-04-21 14:44:10|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|0
1650552280000|2022-04-21 14:44:40|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|0
1650552290000|2022-04-21 14:44:50|11279.14|11279.14|11279.14|11279.14|11279.14|11279.14|11279.14|11279.14|0
1650552310000|2022-04-21 14:45:10|11278.15|11278.15|11284.78|11284.78|11284.78|11284.78|11278.15|11278.15|0
1650552340000|2022-04-21 14:45:40|11282.13|11282.13|11282.13|11282.13|11282.13|11282.13|11282.13|11282.13|0
1650552350000|2022-04-21 14:45:50|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|0
1650552360000|2022-04-21 14:46:00|11276.84|11276.84|11276.84|11276.84|11276.84|11276.84|11276.84|11276.84|0
1650552370000|2022-04-21 14:46:10|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|11279.48|0
1650552420000|2022-04-21 14:47:00|11279.14|11279.14|11279.14|11279.14|11279.14|11279.14|11279.14|11279.14|0
1650552430000|2022-04-21 14:47:10|11280.13|11280.13|11280.13|11280.13|11280.13|11280.13|11280.13|11280.13|0
1650552440000|2022-04-21 14:47:20|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|0
1650552450000|2022-04-21 14:47:30|11284.75|11284.75|11284.43|11284.43|11284.75|11284.75|11281.79|11281.79|0
1650552460000|2022-04-21 14:47:40|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|0
1650552470000|2022-04-21 14:47:50|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|0
1650552490000|2022-04-21 14:48:10|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|0
1650552500000|2022-04-21 14:48:20|11283.76|11283.76|11283.76|11283.76|11283.76|11283.76|11283.76|11283.76|0
1650552510000|2022-04-21 14:48:30|11286.41|11286.41|11289.06|11289.06|11289.06|11289.06|11286.41|11286.41|0
1650552520000|2022-04-21 14:48:40|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|11286.41|0
1650552530000|2022-04-21 14:48:50|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|0
1650552540000|2022-04-21 14:49:00|11291.7|11291.7|11291.7|11291.7|11291.7|11291.7|11291.7|11291.7|0
1650552550000|2022-04-21 14:49:10|11292.69|11292.69|11294.67|11294.67|11294.67|11294.67|11292.69|11292.69|0
1650552560000|2022-04-21 14:49:20|11292.02|11292.02|11292.02|11292.02|11292.02|11292.02|11292.02|11292.02|0
1650552580000|2022-04-21 14:49:40|11294.67|11294.67|11294.67|11294.67|11294.67|11294.67|11294.67|11294.67|0
1650552590000|2022-04-21 14:49:50|11297.31|11297.31|11297.31|11297.31|11297.31|11297.31|11297.31|11297.31|0
1650552600000|2022-04-21 14:50:00|11299.96|11299.96|11299.96|11299.96|11299.96|11299.96|11299.96|11299.96|0
1650552620000|2022-04-21 14:50:20|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|0
1650552730000|2022-04-21 14:52:10|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|0
1650552740000|2022-04-21 14:52:20|11295.65|11295.65|11297.31|11297.31|11297.31|11297.31|11294.67|11294.67|0
1650552760000|2022-04-21 14:52:40|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|0
1650552830000|2022-04-21 14:53:50|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|0
1650552930000|2022-04-21 14:55:30|11296.64|11296.64|11296.64|11296.64|11296.64|11296.64|11296.64|11296.64|0
1650552950000|2022-04-21 14:55:50|11294|11294|11294|11294|11294|11294|11294|11294|0
1650552960000|2022-04-21 14:56:00|11294.98|11294.98|11294.98|11294.98|11294.98|11294.98|11294.98|11294.98|0
1650553000000|2022-04-21 14:56:40|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|0
1650553050000|2022-04-21 14:57:30|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|0
1650553060000|2022-04-21 14:57:40|11294|11294|11294|11294|11294|11294|11294|11294|0
1650553100000|2022-04-21 14:58:20|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|0
1650553130000|2022-04-21 14:58:50|11288.7|11288.7|11288.7|11288.7|11288.7|11288.7|11288.7|11288.7|0
1650553150000|2022-04-21 14:59:10|11288.88|11288.88|11288.53|11288.53|11288.88|11288.88|11288.02|11288.02|0
1650553160000|2022-04-21 14:59:20|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|0
1650553170000|2022-04-21 14:59:30|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|0
1650553200000|2022-04-21 15:00:00|11289.52|11289.52|11288.53|11288.53|11289.52|11289.52|11288.53|11288.53|0
1650553250000|2022-04-21 15:00:50|11291.18|11291.18|11293.82|11293.82|11293.82|11293.82|11291.18|11291.18|0
1650553270000|2022-04-21 15:01:10|11291.18|11291.18|11291.18|11291.18|11291.18|11291.18|11291.18|11291.18|0
1650553310000|2022-04-21 15:01:50|11288.53|11288.53|11289.52|11289.52|11289.52|11289.52|11288.53|11288.53|0
1650553340000|2022-04-21 15:02:20|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|0
1650553400000|2022-04-21 15:03:20|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|0
1650553420000|2022-04-21 15:03:40|11281.58|11281.58|11278.93|11278.93|11281.58|11281.58|11278.93|11278.93|0
1650553440000|2022-04-21 15:04:00|11273.64|11273.64|11273.64|11273.64|11273.64|11273.64|11273.64|11273.64|0
1650553470000|2022-04-21 15:04:30|11276.29|11276.29|11281.58|11281.58|11281.58|11281.58|11276.29|11276.29|0
1650553480000|2022-04-21 15:04:40|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|0
1650553500000|2022-04-21 15:05:00|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|0
1650553510000|2022-04-21 15:05:10|11289.52|11289.52|11289.52|11289.52|11289.52|11289.52|11289.52|11289.52|0
1650553550000|2022-04-21 15:05:50|11286.87|11286.87|11284.23|11284.23|11286.87|11286.87|11284.23|11284.23|0
1650553570000|2022-04-21 15:06:10|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|0
1650553600000|2022-04-21 15:06:40|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|0
1650553630000|2022-04-21 15:07:10|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|0
1650553680000|2022-04-21 15:08:00|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|0
1650553700000|2022-04-21 15:08:20|11284.23|11284.23|11282.25|11282.25|11284.23|11284.23|11282.25|11282.25|0
1650553730000|2022-04-21 15:08:50|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|0
1650553770000|2022-04-21 15:09:30|11285.07|11285.07|11286.06|11286.06|11286.06|11286.06|11285.07|11285.07|0
1650553780000|2022-04-21 15:09:40|11283.41|11283.41|11278.12|11278.12|11283.41|11283.41|11278.12|11278.12|0
1650553820000|2022-04-21 15:10:20|11275.47|11275.47|11272.83|11272.83|11275.47|11275.47|11272.83|11272.83|0
1650553830000|2022-04-21 15:10:30|11270.18|11270.18|11270.18|11270.18|11270.18|11270.18|11270.18|11270.18|0
1650553860000|2022-04-21 15:11:00|11275.47|11275.47|11278.12|11278.12|11278.12|11278.12|11275.47|11275.47|0
1650553910000|2022-04-21 15:11:50|11280.76|11280.76|11280.76|11280.76|11280.76|11280.76|11280.76|11280.76|0
1650553920000|2022-04-21 15:12:00|11281.75|11281.75|11281.75|11281.75|11281.75|11281.75|11281.75|11281.75|0
1650553940000|2022-04-21 15:12:20|11279.11|11279.11|11279.45|11279.45|11279.45|11279.45|11279.11|11279.11|0
1650553970000|2022-04-21 15:12:50|11281.43|11281.43|11278.78|11278.78|11281.43|11281.43|11278.78|11278.78|0
1650554000000|2022-04-21 15:13:20|11276.13|11276.13|11273.49|11273.49|11276.13|11276.13|11273.49|11273.49|0
1650554010000|2022-04-21 15:13:30|11270.84|11270.84|11270.84|11270.84|11270.84|11270.84|11270.84|11270.84|0
1650554060000|2022-04-21 15:14:20|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|0
1650554080000|2022-04-21 15:14:40|11276.13|11276.13|11276.13|11276.13|11276.13|11276.13|11276.13|11276.13|0
1650554160000|2022-04-21 15:16:00|11278.78|11278.78|11278.44|11278.44|11278.78|11278.78|11278.44|11278.44|0
1650554220000|2022-04-21 15:17:00|11278.78|11278.78|11278.44|11278.44|11278.78|11278.78|11278.44|11278.44|0
1650554230000|2022-04-21 15:17:10|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|0
1650554240000|2022-04-21 15:17:20|11278.44|11278.44|11278.78|11278.78|11278.78|11278.78|11278.44|11278.44|0
1650554250000|2022-04-21 15:17:30|11278.44|11278.44|11278.78|11278.78|11278.78|11278.78|11278.44|11278.44|0
1650554260000|2022-04-21 15:17:40|11278.44|11278.44|11278.44|11278.44|11278.78|11278.78|11278.44|11278.44|0
1650554270000|2022-04-21 15:17:50|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|0
1650554300000|2022-04-21 15:18:20|11278.44|11278.44|11278.44|11278.44|11278.44|11278.44|11278.44|11278.44|0
1650554330000|2022-04-21 15:18:50|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|0
1650554340000|2022-04-21 15:19:00|11276.13|11276.13|11276.13|11276.13|11276.13|11276.13|11276.13|11276.13|0
1650554370000|2022-04-21 15:19:30|11275.14|11275.14|11274.16|11274.16|11275.14|11275.14|11274.16|11274.16|0
1650554380000|2022-04-21 15:19:40|11276.8|11276.8|11276.8|11276.8|11276.8|11276.8|11276.8|11276.8|0
1650554390000|2022-04-21 15:19:50|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|0
1650554400000|2022-04-21 15:20:00|11278.46|11278.46|11279.45|11279.45|11279.45|11279.45|11278.46|11278.46|0
1650554410000|2022-04-21 15:20:10|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|0
1650554430000|2022-04-21 15:20:30|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|11281.11|11281.11|0
1650554450000|2022-04-21 15:20:50|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|0
1650554470000|2022-04-21 15:21:10|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|0
1650554480000|2022-04-21 15:21:20|11280.44|11280.44|11277.79|11277.79|11280.44|11280.44|11275.14|11275.14|0
1650554590000|2022-04-21 15:23:10|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|11278.78|0
1650554600000|2022-04-21 15:23:20|11279.77|11279.77|11279.77|11279.77|11279.77|11279.77|11279.77|11279.77|0
1650554620000|2022-04-21 15:23:40|11277.12|11277.12|11279.77|11279.77|11279.77|11279.77|11277.12|11277.12|0
1650554710000|2022-04-21 15:25:10|11277.12|11277.12|11274.47|11274.47|11277.12|11277.12|11274.47|11274.47|0
1650554730000|2022-04-21 15:25:30|11269.18|11269.18|11269.18|11269.18|11269.18|11269.18|11269.18|11269.18|0
1650554740000|2022-04-21 15:25:40|11269.35|11269.35|11269.35|11269.35|11269.35|11269.35|11269.35|11269.35|0
1650554750000|2022-04-21 15:25:50|11272|11272|11274.65|11274.65|11274.65|11274.65|11272|11272|0
1650554830000|2022-04-21 15:27:10|11275.63|11275.63|11277.29|11277.29|11277.29|11277.29|11274.65|11274.65|0
1650554850000|2022-04-21 15:27:30|11276.3|11276.3|11276.48|11276.48|11276.48|11276.48|11276.3|11276.3|0
1650554860000|2022-04-21 15:27:40|11279.12|11279.12|11278.13|11278.13|11279.12|11279.12|11278.13|11278.13|0
1650554870000|2022-04-21 15:27:50|11279.12|11279.12|11287.06|11287.06|11287.06|11287.06|11279.12|11279.12|0
1650554890000|2022-04-21 15:28:10|11287.4|11287.4|11287.4|11287.4|11287.4|11287.4|11287.4|11287.4|0
1650554940000|2022-04-21 15:29:00|11290.05|11290.05|11290.05|11290.05|11290.05|11290.05|11290.05|11290.05|0
1650554950000|2022-04-21 15:29:10|11287.4|11287.4|11287.4|11287.4|11287.4|11287.4|11287.4|11287.4|0
1650554970000|2022-04-21 15:29:30|11290.05|11290.05|11291.04|11291.04|11296.33|11296.33|11290.05|11290.05|0
1650554980000|2022-04-21 15:29:40|11289.06|11289.06|11285.75|11285.75|11289.06|11289.06|11283.77|11283.77|0
1650554990000|2022-04-21 15:29:50|11291.04|11291.04|11288.39|11288.39|11291.04|11291.04|11288.39|11288.39|0
1650611700000|2022-04-22 07:15:00|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|0
1650611710000|2022-04-22 07:15:10|11366.5|11366.5|11366.5|11366.5|11366.5|11366.5|11366.5|11366.5|0
1650611780000|2022-04-22 07:16:20|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|0
1650611800000|2022-04-22 07:16:40|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|0
1650611810000|2022-04-22 07:16:50|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|0
1650611830000|2022-04-22 07:17:10|11366.5|11366.5|11358.56|11358.56|11366.5|11366.5|11358.56|11358.56|0
1650611840000|2022-04-22 07:17:20|11363.86|11363.86|11366.5|11366.5|11366.5|11366.5|11363.86|11363.86|0
1650611850000|2022-04-22 07:17:30|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|0
1650611880000|2022-04-22 07:18:00|11366.5|11366.5|11366.5|11366.5|11366.5|11366.5|11366.5|11366.5|0
1650611900000|2022-04-22 07:18:20|11374.44|11374.44|11374.44|11374.44|11374.44|11374.44|11374.44|11374.44|0
1650611910000|2022-04-22 07:18:30|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|0
1650611940000|2022-04-22 07:19:00|11372.47|11372.47|11372.47|11372.47|11372.47|11372.47|11372.47|11372.47|0
1650611950000|2022-04-22 07:19:10|11367.17|11367.17|11364.53|11364.53|11367.17|11367.17|11364.53|11364.53|0
1650611960000|2022-04-22 07:19:20|11363.5|11363.5|11372.42|11372.42|11372.42|11372.42|11363.5|11363.5|0
1650612000000|2022-04-22 07:20:00|11373.41|11373.41|11379.69|11379.69|11379.69|11379.69|11373.41|11373.41|0
1650612020000|2022-04-22 07:20:20|11377.05|11377.05|11379.69|11379.69|11379.69|11379.69|11374.4|11374.4|0
1650612030000|2022-04-22 07:20:30|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|0
1650612080000|2022-04-22 07:21:20|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|0
1650612090000|2022-04-22 07:21:30|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|0
1650612110000|2022-04-22 07:21:50|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|0
1650612130000|2022-04-22 07:22:10|11371.75|11371.75|11374.4|11374.4|11374.4|11374.4|11371.75|11371.75|0
1650612180000|2022-04-22 07:23:00|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|0
1650612210000|2022-04-22 07:23:30|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|0
1650612250000|2022-04-22 07:24:10|11377.05|11377.05|11369.11|11369.11|11377.05|11377.05|11369.11|11369.11|0
1650612280000|2022-04-22 07:24:40|11377.05|11377.05|11377.05|11377.05|11377.05|11377.05|11377.05|11377.05|0
1650612300000|2022-04-22 07:25:00|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|0
1650612310000|2022-04-22 07:25:10|11377.05|11377.05|11379.69|11379.69|11379.69|11379.69|11377.05|11377.05|0
1650612320000|2022-04-22 07:25:20|11377.05|11377.05|11377.05|11377.05|11377.05|11377.05|11377.05|11377.05|0
1650612330000|2022-04-22 07:25:30|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|0
1650612340000|2022-04-22 07:25:40|11382.34|11382.34|11382.34|11382.34|11382.34|11382.34|11382.34|11382.34|0
1650612350000|2022-04-22 07:25:50|11384.99|11384.99|11384.99|11384.99|11384.99|11384.99|11384.99|11384.99|0
1650612360000|2022-04-22 07:26:00|11387.63|11387.63|11387.63|11387.63|11387.63|11387.63|11387.63|11387.63|0
1650612370000|2022-04-22 07:26:10|11392.93|11392.93|11392.93|11392.93|11392.93|11392.93|11392.93|11392.93|0
1650612380000|2022-04-22 07:26:20|11387.63|11387.63|11390.28|11390.28|11390.28|11390.28|11387.63|11387.63|0
1650612390000|2022-04-22 07:26:30|11392.93|11392.93|11398.22|11398.22|11398.22|11398.22|11392.93|11392.93|0
1650612400000|2022-04-22 07:26:40|11400.87|11400.87|11403.51|11403.51|11403.51|11403.51|11400.87|11400.87|0
1650612410000|2022-04-22 07:26:50|11406.16|11406.16|11406.16|11406.16|11406.16|11406.16|11406.16|11406.16|0
1650612420000|2022-04-22 07:27:00|11411.45|11411.45|11412.76|11412.76|11412.76|11412.76|11408.8|11408.8|0
1650612460000|2022-04-22 07:27:40|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|0
1650612480000|2022-04-22 07:28:00|11414.42|11414.42|11414.42|11414.42|11414.42|11414.42|11414.42|11414.42|0
1650612490000|2022-04-22 07:28:10|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|0
1650612500000|2022-04-22 07:28:20|11427.97|11427.97|11428.82|11428.82|11428.82|11428.82|11427.97|11427.97|0
1650612510000|2022-04-22 07:28:30|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|0
1650612530000|2022-04-22 07:28:50|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|0
1650612540000|2022-04-22 07:29:00|11418.24|11418.24|11415.59|11415.59|11418.24|11418.24|11415.59|11415.59|0
1650612550000|2022-04-22 07:29:10|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|0
1650612560000|2022-04-22 07:29:20|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|0
1650612570000|2022-04-22 07:29:30|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|0
1650612590000|2022-04-22 07:29:50|11416.92|11416.92|11421.55|11421.55|11424.19|11424.19|11416.92|11416.92|0
1650612600000|2022-04-22 07:30:00|11419.57|11419.57|11418.58|11418.58|11419.57|11419.57|11418.58|11418.58|0
1650612610000|2022-04-22 07:30:10|11415.93|11415.93|11418.58|11418.58|11418.58|11418.58|11415.93|11415.93|0
1650612620000|2022-04-22 07:30:20|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|0
1650612630000|2022-04-22 07:30:30|11415.93|11415.93|11413.29|11413.29|11415.93|11415.93|11413.29|11413.29|0
1650612660000|2022-04-22 07:31:00|11421.23|11421.23|11429.48|11429.48|11429.48|11429.48|11421.23|11421.23|0
1650612680000|2022-04-22 07:31:20|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|0
1650612710000|2022-04-22 07:31:50|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|0
1650612720000|2022-04-22 07:32:00|11437.42|11437.42|11438.41|11438.41|11438.41|11438.41|11437.42|11437.42|0
1650612730000|2022-04-22 07:32:10|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|0
1650612750000|2022-04-22 07:32:30|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|0
1650612760000|2022-04-22 07:32:40|11424.86|11424.86|11425.85|11425.85|11425.85|11425.85|11424.86|11424.86|0
1650612800000|2022-04-22 07:33:20|11424.86|11424.86|11416.92|11416.92|11424.86|11424.86|11416.92|11416.92|0
1650612820000|2022-04-22 07:33:40|11422.22|11422.22|11422.22|11422.22|11422.22|11422.22|11422.22|11422.22|0
1650612960000|2022-04-22 07:36:00|11423.2|11423.2|11423.2|11423.2|11423.2|11423.2|11423.2|11423.2|0
1650612970000|2022-04-22 07:36:10|11420.56|11420.56|11420.56|11420.56|11420.56|11420.56|11420.56|11420.56|0
1650612980000|2022-04-22 07:36:20|11417.91|11417.91|11420.56|11420.56|11420.56|11420.56|11417.91|11417.91|0
1650613000000|2022-04-22 07:36:40|11423.2|11423.2|11425.85|11425.85|11425.85|11425.85|11423.2|11423.2|0
1650613010000|2022-04-22 07:36:50|11433.79|11433.79|11433.79|11433.79|11433.79|11433.79|11433.79|11433.79|0
1650613020000|2022-04-22 07:37:00|11435.77|11435.77|11436.75|11436.75|11436.75|11436.75|11435.77|11435.77|0
1650613030000|2022-04-22 07:37:10|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|0
1650613060000|2022-04-22 07:37:40|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|0
1650613070000|2022-04-22 07:37:50|11439.4|11439.4|11439.23|11439.23|11439.4|11439.4|11439.23|11439.23|0
1650613080000|2022-04-22 07:38:00|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|0
1650613090000|2022-04-22 07:38:10|11433.94|11433.94|11436.58|11436.58|11436.58|11436.58|11433.94|11433.94|0
1650613100000|2022-04-22 07:38:20|11431.29|11431.29|11428.64|11428.64|11431.29|11431.29|11428.64|11428.64|0
1650613110000|2022-04-22 07:38:30|11431.29|11431.29|11431.29|11431.29|11431.29|11431.29|11431.29|11431.29|0
1650613130000|2022-04-22 07:38:50|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|0
1650613140000|2022-04-22 07:39:00|11426|11426|11424.02|11424.02|11426|11426|11424.02|11424.02|0
1650613150000|2022-04-22 07:39:10|11421.37|11421.37|11416.08|11416.08|11421.37|11421.37|11416.08|11416.08|0
1650613190000|2022-04-22 07:39:50|11418.73|11418.73|11426.67|11426.67|11426.67|11426.67|11418.73|11418.73|0
1650613200000|2022-04-22 07:40:00|11424.02|11424.02|11421.37|11421.37|11424.02|11424.02|11421.37|11421.37|0
1650613250000|2022-04-22 07:40:50|11429.31|11429.31|11430.3|11430.3|11431.29|11431.29|11429.31|11429.31|0
1650613260000|2022-04-22 07:41:00|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|0
1650613270000|2022-04-22 07:41:10|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|0
1650613280000|2022-04-22 07:41:20|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|0
1650613290000|2022-04-22 07:41:30|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|0
1650613320000|2022-04-22 07:42:00|11432.95|11432.95|11432.95|11432.95|11432.95|11432.95|11432.95|11432.95|0
1650613380000|2022-04-22 07:43:00|11427.66|11427.66|11426.67|11426.67|11427.66|11427.66|11426.67|11426.67|0
1650613390000|2022-04-22 07:43:10|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|0
1650613400000|2022-04-22 07:43:20|11423.03|11423.03|11425.68|11425.68|11425.68|11425.68|11423.03|11423.03|0
1650613480000|2022-04-22 07:44:40|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|0
1650613500000|2022-04-22 07:45:00|11434.61|11434.61|11434.61|11434.61|11434.61|11434.61|11434.61|11434.61|0
1650613530000|2022-04-22 07:45:30|11431.96|11431.96|11431.96|11431.96|11431.96|11431.96|11431.96|11431.96|0
1650613550000|2022-04-22 07:45:50|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|0
1650613560000|2022-04-22 07:46:00|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|0
1650613620000|2022-04-22 07:47:00|11423.03|11423.03|11425.68|11425.68|11425.68|11425.68|11423.03|11423.03|0
1650613630000|2022-04-22 07:47:10|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|0
1650613650000|2022-04-22 07:47:30|11425.68|11425.68|11423.03|11423.03|11425.68|11425.68|11423.03|11423.03|0
1650613670000|2022-04-22 07:47:50|11421.06|11421.06|11421.06|11421.06|11421.06|11421.06|11421.06|11421.06|0
1650613710000|2022-04-22 07:48:30|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|11413.12|11413.12|0
1650613800000|2022-04-22 07:50:00|11413.12|11413.12|11413.12|11413.12|11413.12|11413.12|11413.12|11413.12|0
1650613840000|2022-04-22 07:50:40|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|0
1650613850000|2022-04-22 07:50:50|11418.41|11418.41|11415.76|11415.76|11418.41|11418.41|11413.12|11413.12|0
1650613860000|2022-04-22 07:51:00|11410.47|11410.47|11413.12|11413.12|11413.12|11413.12|11410.47|11410.47|0
1650613880000|2022-04-22 07:51:20|11414.1|11414.1|11416.75|11416.75|11416.75|11416.75|11414.1|11414.1|0
1650613900000|2022-04-22 07:51:40|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|0
1650613980000|2022-04-22 07:53:00|11416.75|11416.75|11414.1|11414.1|11416.75|11416.75|11414.1|11414.1|0
1650614030000|2022-04-22 07:53:50|11411.46|11411.46|11411.46|11411.46|11411.46|11411.46|11411.46|11411.46|0
1650614060000|2022-04-22 07:54:20|11414.1|11414.1|11414.1|11414.1|11414.1|11414.1|11414.1|11414.1|0
1650614070000|2022-04-22 07:54:30|11416.75|11416.75|11420.7|11420.7|11420.7|11420.7|11416.75|11416.75|0
1650614080000|2022-04-22 07:54:40|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|0
1650614130000|2022-04-22 07:55:30|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|0
1650614160000|2022-04-22 07:56:00|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|0
1650614190000|2022-04-22 07:56:30|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|0
1650614200000|2022-04-22 07:56:40|11424.34|11424.34|11426.99|11426.99|11426.99|11426.99|11424.34|11424.34|0
1650614210000|2022-04-22 07:56:50|11421.69|11421.69|11424.34|11424.34|11424.34|11424.34|11421.69|11421.69|0
1650614220000|2022-04-22 07:57:00|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|0
1650614240000|2022-04-22 07:57:20|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|0
1650614300000|2022-04-22 07:58:20|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|0
1650614320000|2022-04-22 07:58:40|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|0
1650614330000|2022-04-22 07:58:50|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|0
1650614380000|2022-04-22 07:59:40|11419.05|11419.05|11416.4|11416.4|11419.05|11419.05|11416.4|11416.4|0
1650614420000|2022-04-22 08:00:20|11413.75|11413.75|11413.75|11413.75|11413.75|11413.75|11413.75|11413.75|0
1650614460000|2022-04-22 08:01:00|11416.4|11416.4|11419.05|11419.05|11419.05|11419.05|11416.4|11416.4|0
1650614490000|2022-04-22 08:01:30|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|11424.34|0
1650614510000|2022-04-22 08:01:50|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|0
1650614520000|2022-04-22 08:02:00|11424.34|11424.34|11419.05|11419.05|11424.34|11424.34|11419.05|11419.05|0
1650614560000|2022-04-22 08:02:40|11421.69|11421.69|11422.68|11422.68|11422.68|11422.68|11421.69|11421.69|0
1650614580000|2022-04-22 08:03:00|11425.33|11425.33|11427.97|11427.97|11427.97|11427.97|11425.33|11425.33|0
1650614600000|2022-04-22 08:03:20|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|0
1650614620000|2022-04-22 08:03:40|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|0
1650614660000|2022-04-22 08:04:20|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|0
1650614680000|2022-04-22 08:04:40|11427.97|11427.97|11427.97|11427.97|11427.97|11427.97|11427.97|11427.97|0
1650614700000|2022-04-22 08:05:00|11422.68|11422.68|11425.33|11425.33|11425.33|11425.33|11420.03|11420.03|0
1650614730000|2022-04-22 08:05:30|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|0
1650614760000|2022-04-22 08:06:00|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|0
1650614780000|2022-04-22 08:06:20|11429.95|11429.95|11429.95|11429.95|11429.95|11429.95|11429.95|11429.95|0
1650614800000|2022-04-22 08:06:40|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|0
1650614820000|2022-04-22 08:07:00|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|0
1650614860000|2022-04-22 08:07:40|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|0
1650614870000|2022-04-22 08:07:50|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|0
1650614880000|2022-04-22 08:08:00|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|11424.66|0
1650614910000|2022-04-22 08:08:30|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|0
1650614930000|2022-04-22 08:08:50|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|0
1650614970000|2022-04-22 08:09:30|11413.08|11413.08|11413.08|11413.08|11413.08|11413.08|11413.08|11413.08|0
1650614980000|2022-04-22 08:09:40|11418.38|11418.38|11418.38|11418.38|11418.38|11418.38|11418.38|11418.38|0
1650615000000|2022-04-22 08:10:00|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|0
1650615010000|2022-04-22 08:10:10|11423|11423|11423|11423|11423|11423|11423|11423|0
1650615120000|2022-04-22 08:12:00|11420.35|11420.35|11420.35|11420.35|11420.35|11420.35|11420.35|11420.35|0
1650615130000|2022-04-22 08:12:10|11415.06|11415.06|11415.06|11415.06|11415.06|11415.06|11415.06|11415.06|0
1650615140000|2022-04-22 08:12:20|11417.71|11417.71|11417.71|11417.71|11417.71|11417.71|11417.71|11417.71|0
1650615170000|2022-04-22 08:12:50|11412.41|11412.41|11409.77|11409.77|11412.41|11412.41|11409.77|11409.77|0
1650615200000|2022-04-22 08:13:20|11407.12|11407.12|11404.47|11404.47|11407.12|11407.12|11404.47|11404.47|0
1650615220000|2022-04-22 08:13:40|11401.83|11401.83|11401.83|11401.83|11401.83|11401.83|11401.83|11401.83|0
1650615230000|2022-04-22 08:13:50|11404.47|11404.47|11401.83|11401.83|11404.47|11404.47|11401.83|11401.83|0
1650615290000|2022-04-22 08:14:50|11404.47|11404.47|11398.19|11398.19|11404.47|11404.47|11398.19|11398.19|0
1650615300000|2022-04-22 08:15:00|11395.55|11395.55|11392.9|11392.9|11395.55|11395.55|11392.9|11392.9|0
1650615330000|2022-04-22 08:15:30|11395.55|11395.55|11384.96|11384.96|11395.55|11395.55|11384.96|11384.96|0
1650615340000|2022-04-22 08:15:40|11382.31|11382.31|11382.31|11382.31|11382.31|11382.31|11379.67|11379.67|0
1650615350000|2022-04-22 08:15:50|11384.96|11384.96|11387.61|11387.61|11388.12|11388.12|11384.96|11384.96|0
1650615360000|2022-04-22 08:16:00|11387.26|11387.26|11386.59|11386.59|11387.26|11387.26|11384.62|11384.62|0
1650615420000|2022-04-22 08:17:00|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|0
1650615470000|2022-04-22 08:17:50|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|0
1650615490000|2022-04-22 08:18:10|11381.3|11381.3|11383.95|11383.95|11383.95|11383.95|11381.3|11381.3|0
1650615510000|2022-04-22 08:18:30|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|0
1650615540000|2022-04-22 08:19:00|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|0
1650615550000|2022-04-22 08:19:10|11386.59|11386.59|11387.58|11387.58|11387.58|11387.58|11386.59|11386.59|0
1650615580000|2022-04-22 08:19:40|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|0
1650615600000|2022-04-22 08:20:00|11385.92|11385.92|11385.92|11385.92|11385.92|11385.92|11385.92|11385.92|0
1650615610000|2022-04-22 08:20:10|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|0
1650615670000|2022-04-22 08:21:10|11385.92|11385.92|11385.92|11385.92|11385.92|11385.92|11385.92|11385.92|0
1650615690000|2022-04-22 08:21:30|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11388.57|11388.57|0
1650615700000|2022-04-22 08:21:40|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|0
1650615760000|2022-04-22 08:22:40|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|0
1650615770000|2022-04-22 08:22:50|11393.19|11393.19|11399.48|11399.48|11399.48|11399.48|11393.19|11393.19|0
1650615780000|2022-04-22 08:23:00|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|0
1650615790000|2022-04-22 08:23:10|11394.18|11394.18|11390.55|11390.55|11394.18|11394.18|11389.56|11389.56|0
1650615810000|2022-04-22 08:23:30|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1650615830000|2022-04-22 08:23:50|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|0
1650615840000|2022-04-22 08:24:00|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1650615850000|2022-04-22 08:24:10|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|0
1650615860000|2022-04-22 08:24:20|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1650615890000|2022-04-22 08:24:50|11390.55|11390.55|11393.19|11393.19|11393.19|11393.19|11390.55|11390.55|0
1650615990000|2022-04-22 08:26:30|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|0
1650616040000|2022-04-22 08:27:20|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|0
1650616060000|2022-04-22 08:27:40|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|0
1650616080000|2022-04-22 08:28:00|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|0
1650616100000|2022-04-22 08:28:20|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|0
1650616170000|2022-04-22 08:29:30|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|0
1650616180000|2022-04-22 08:29:40|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|0
1650616200000|2022-04-22 08:30:00|11405.44|11405.44|11402.79|11402.79|11405.44|11405.44|11402.79|11402.79|0
1650616220000|2022-04-22 08:30:20|11402.28|11402.28|11399.63|11399.63|11402.28|11402.28|11399.63|11399.63|0
1650616260000|2022-04-22 08:31:00|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|0
1650616270000|2022-04-22 08:31:10|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|0
1650616300000|2022-04-22 08:31:40|11402.28|11402.28|11402.28|11402.28|11402.28|11402.28|11402.28|11402.28|0
1650616360000|2022-04-22 08:32:40|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|0
1650616410000|2022-04-22 08:33:30|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|0
1650616440000|2022-04-22 08:34:00|11399.63|11399.63|11396.98|11396.98|11399.63|11399.63|11396.98|11396.98|0
1650616450000|2022-04-22 08:34:10|11400.94|11400.94|11400.94|11400.94|11405.56|11405.56|11400.94|11400.94|0
1650616490000|2022-04-22 08:34:50|11403.9|11403.9|11405.88|11405.88|11405.88|11405.88|11403.9|11403.9|0
1650616500000|2022-04-22 08:35:00|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|0
1650616510000|2022-04-22 08:35:10|11401.26|11401.26|11401.26|11401.26|11401.26|11401.26|11401.26|11401.26|0
1650616570000|2022-04-22 08:36:10|11399.28|11399.28|11401.93|11401.93|11401.93|11401.93|11399.28|11399.28|0
1650616660000|2022-04-22 08:37:40|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|0
1650616750000|2022-04-22 08:39:10|11398.96|11398.96|11396.98|11396.98|11398.96|11398.96|11394.34|11394.34|0
1650616810000|2022-04-22 08:40:10|11399.63|11399.63|11402.28|11402.28|11404.92|11404.92|11399.63|11399.63|0
1650616820000|2022-04-22 08:40:20|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|0
1650616900000|2022-04-22 08:41:40|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|0
1650616930000|2022-04-22 08:42:10|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|0
1650616940000|2022-04-22 08:42:20|11402.28|11402.28|11400.3|11400.3|11402.28|11402.28|11400.3|11400.3|0
1650616950000|2022-04-22 08:42:30|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|0
1650617000000|2022-04-22 08:43:20|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|0
1650617020000|2022-04-22 08:43:40|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1650617030000|2022-04-22 08:43:50|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|0
1650617040000|2022-04-22 08:44:00|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1650617100000|2022-04-22 08:45:00|11402.95|11402.95|11408.24|11408.24|11408.24|11408.24|11402.95|11402.95|0
1650617120000|2022-04-22 08:45:20|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1650617150000|2022-04-22 08:45:50|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|0
1650617170000|2022-04-22 08:46:10|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|0
1650617200000|2022-04-22 08:46:40|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|0
1650617220000|2022-04-22 08:47:00|11399.31|11399.31|11399.31|11399.31|11399.31|11399.31|11399.31|11399.31|0
1650617250000|2022-04-22 08:47:30|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11394.02|11394.02|0
1650617270000|2022-04-22 08:47:50|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|0
1650617320000|2022-04-22 08:48:40|11398.32|11398.32|11398.32|11398.32|11398.32|11398.32|11398.32|11398.32|0
1650617330000|2022-04-22 08:48:50|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|0
1650617390000|2022-04-22 08:49:50|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|0
1650617400000|2022-04-22 08:50:00|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|0
1650617430000|2022-04-22 08:50:30|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|0
1650617450000|2022-04-22 08:50:50|11396.67|11396.67|11394.02|11394.02|11396.67|11396.67|11394.02|11394.02|0
1650617460000|2022-04-22 08:51:00|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|0
1650617540000|2022-04-22 08:52:20|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|11397.65|0
1650617590000|2022-04-22 08:53:10|11395.01|11395.01|11392.36|11392.36|11395.01|11395.01|11392.36|11392.36|0
1650617630000|2022-04-22 08:53:50|11395.01|11395.01|11395.01|11395.01|11395.01|11395.01|11395.01|11395.01|0
1650617660000|2022-04-22 08:54:20|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1650617700000|2022-04-22 08:55:00|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|0
1650617720000|2022-04-22 08:55:20|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|0
1650617730000|2022-04-22 08:55:30|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|0
1650617750000|2022-04-22 08:55:50|11409.23|11409.23|11410.22|11410.22|11410.22|11410.22|11409.23|11409.23|0
1650617760000|2022-04-22 08:56:00|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|0
1650617820000|2022-04-22 08:57:00|11407.91|11407.91|11407.91|11407.91|11407.91|11407.91|11407.91|11407.91|0
1650617850000|2022-04-22 08:57:30|11405.27|11405.27|11405.27|11405.27|11405.27|11405.27|11405.27|11405.27|0
1650617860000|2022-04-22 08:57:40|11404.28|11404.28|11400.64|11400.64|11404.28|11404.28|11400.64|11400.64|0
1650617900000|2022-04-22 08:58:20|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|0
1650617940000|2022-04-22 08:59:00|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|0
1650617980000|2022-04-22 08:59:40|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|0
1650618030000|2022-04-22 09:00:30|11403.96|11403.96|11403.96|11403.96|11403.96|11403.96|11403.96|11403.96|0
1650618050000|2022-04-22 09:00:50|11404.95|11404.95|11406.92|11406.92|11406.92|11406.92|11404.95|11404.95|0
1650618060000|2022-04-22 09:01:00|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|0
1650618100000|2022-04-22 09:01:40|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|0
1650618110000|2022-04-22 09:01:50|11396.34|11396.34|11398.99|11398.99|11398.99|11398.99|11396.34|11396.34|0
1650618120000|2022-04-22 09:02:00|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|0
1650618160000|2022-04-22 09:02:40|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|0
1650618200000|2022-04-22 09:03:20|11401.63|11401.63|11400.64|11400.64|11401.63|11401.63|11400.64|11400.64|0
1650618230000|2022-04-22 09:03:50|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|0
1650618280000|2022-04-22 09:04:40|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|0
1650618330000|2022-04-22 09:05:30|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1650618510000|2022-04-22 09:08:30|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|11408.24|0
1650618590000|2022-04-22 09:09:50|11410.89|11410.89|11419.81|11419.81|11419.81|11419.81|11410.89|11410.89|0
1650618600000|2022-04-22 09:10:00|11417.17|11417.17|11419.81|11419.81|11419.81|11419.81|11417.17|11417.17|0
1650618630000|2022-04-22 09:10:30|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|0
1650618650000|2022-04-22 09:10:50|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|0
1650618660000|2022-04-22 09:11:00|11427.75|11427.75|11427.92|11427.92|11427.92|11427.92|11427.75|11427.75|0
1650618680000|2022-04-22 09:11:20|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|0
1650618830000|2022-04-22 09:13:50|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|0
1650618840000|2022-04-22 09:14:00|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|0
1650618860000|2022-04-22 09:14:20|11425.95|11425.95|11423.3|11423.3|11425.95|11425.95|11420.66|11420.66|0
1650618870000|2022-04-22 09:14:30|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|0
1650618900000|2022-04-22 09:15:00|11417.02|11417.02|11414.37|11414.37|11417.02|11417.02|11414.37|11414.37|0
1650618930000|2022-04-22 09:15:30|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|0
1650619040000|2022-04-22 09:17:20|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|0
1650619080000|2022-04-22 09:18:00|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|0
1650619110000|2022-04-22 09:18:30|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|0
1650619130000|2022-04-22 09:18:50|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|0
1650619140000|2022-04-22 09:19:00|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|11414.37|0
1650619220000|2022-04-22 09:20:20|11416.35|11416.35|11416.35|11416.35|11416.35|11416.35|11416.35|11416.35|0
1650619240000|2022-04-22 09:20:40|11415.36|11415.36|11415.36|11415.36|11415.36|11415.36|11415.36|11415.36|0
1650619400000|2022-04-22 09:23:20|11412.72|11412.72|11410.07|11410.07|11412.72|11412.72|11410.07|11410.07|0
1650619410000|2022-04-22 09:23:30|11412.72|11412.72|11415.36|11415.36|11415.36|11415.36|11412.72|11412.72|0
1650619430000|2022-04-22 09:23:50|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|0
1650619450000|2022-04-22 09:24:10|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|0
1650619540000|2022-04-22 09:25:40|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|0
1650619550000|2022-04-22 09:25:50|11420.66|11420.66|11423.3|11423.3|11423.3|11423.3|11420.66|11420.66|0
1650619580000|2022-04-22 09:26:20|11425.95|11425.95|11425.95|11425.95|11425.95|11425.95|11425.95|11425.95|0
1650619610000|2022-04-22 09:26:50|11423.3|11423.3|11422.31|11422.31|11423.3|11423.3|11422.31|11422.31|0
1650619630000|2022-04-22 09:27:10|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|0
1650619680000|2022-04-22 09:28:00|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|0
1650619720000|2022-04-22 09:28:40|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|11422.31|0
1650619750000|2022-04-22 09:29:10|11424.96|11424.96|11427.61|11427.61|11427.61|11427.61|11424.96|11424.96|0
1650619770000|2022-04-22 09:29:30|11424.96|11424.96|11422.31|11422.31|11424.96|11424.96|11422.31|11422.31|0
1650619780000|2022-04-22 09:29:40|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|0
1650619840000|2022-04-22 09:30:40|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|0
1650619850000|2022-04-22 09:30:50|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|0
1650619870000|2022-04-22 09:31:10|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|0
1650619900000|2022-04-22 09:31:40|11423.97|11423.97|11423.97|11423.97|11423.97|11423.97|11423.97|11423.97|0
1650619930000|2022-04-22 09:32:10|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11419.35|11419.35|0
1650619940000|2022-04-22 09:32:20|11423.97|11423.97|11423.97|11423.97|11423.97|11423.97|11423.97|11423.97|0
1650620000000|2022-04-22 09:33:20|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|0
1650620050000|2022-04-22 09:34:10|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|0
1650620060000|2022-04-22 09:34:20|11416.03|11416.03|11413.39|11413.39|11416.03|11416.03|11413.39|11413.39|0
1650620090000|2022-04-22 09:34:50|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|0
1650620150000|2022-04-22 09:35:50|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|0
1650620210000|2022-04-22 09:36:50|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|0
1650620250000|2022-04-22 09:37:30|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|0
1650620260000|2022-04-22 09:37:40|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|0
1650620320000|2022-04-22 09:38:40|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|0
1650620330000|2022-04-22 09:38:50|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|11416.03|0
1650620360000|2022-04-22 09:39:20|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|0
1650620370000|2022-04-22 09:39:30|11412.4|11412.4|11413.07|11413.07|11413.07|11413.07|11410.42|11410.42|0
1650620400000|2022-04-22 09:40:00|11410.42|11410.42|11412.4|11412.4|11412.4|11412.4|11410.42|11410.42|0
1650620440000|2022-04-22 09:40:40|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|0
1650620530000|2022-04-22 09:42:10|11417.69|11417.69|11417.69|11417.69|11417.69|11417.69|11417.69|11417.69|0
1650620600000|2022-04-22 09:43:20|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|0
1650620650000|2022-04-22 09:44:10|11417.69|11417.69|11420.66|11420.66|11420.66|11420.66|11417.69|11417.69|0
1650620700000|2022-04-22 09:45:00|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|0
1650620710000|2022-04-22 09:45:10|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|0
1650620750000|2022-04-22 09:45:50|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|0
1650620800000|2022-04-22 09:46:40|11425.95|11425.95|11426.94|11426.94|11428.91|11428.91|11425.95|11425.95|0
1650620830000|2022-04-22 09:47:10|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|0
1650620850000|2022-04-22 09:47:30|11432.23|11432.23|11432.23|11432.23|11432.23|11432.23|11432.23|11432.23|0
1650620860000|2022-04-22 09:47:40|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|0
1650620940000|2022-04-22 09:49:00|11434.88|11434.88|11437.35|11437.35|11440.17|11440.17|11434.88|11434.88|0
1650620990000|2022-04-22 09:49:50|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|0
1650621000000|2022-04-22 09:50:00|11429.76|11429.76|11423.48|11423.48|11429.76|11429.76|11422.49|11422.49|0
1650621030000|2022-04-22 09:50:30|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|0
1650621040000|2022-04-22 09:50:40|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|0
1650621100000|2022-04-22 09:51:40|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|0
1650621110000|2022-04-22 09:51:50|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|0
1650621120000|2022-04-22 09:52:00|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|0
1650621180000|2022-04-22 09:53:00|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|0
1650621240000|2022-04-22 09:54:00|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|0
1650621260000|2022-04-22 09:54:20|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|0
1650621270000|2022-04-22 09:54:30|11414.87|11414.87|11414.87|11414.87|11414.87|11414.87|11414.87|11414.87|0
1650621280000|2022-04-22 09:54:40|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|0
1650621370000|2022-04-22 09:56:10|11414.87|11414.87|11420.48|11420.48|11420.48|11420.48|11414.87|11414.87|0
1650621380000|2022-04-22 09:56:20|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|0
1650621390000|2022-04-22 09:56:30|11420.48|11420.48|11423.13|11423.13|11423.13|11423.13|11420.48|11420.48|0
1650621410000|2022-04-22 09:56:50|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|0
1650621420000|2022-04-22 09:57:00|11423.13|11423.13|11420.48|11420.48|11423.13|11423.13|11420.48|11420.48|0
1650621430000|2022-04-22 09:57:10|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|0
1650621470000|2022-04-22 09:57:50|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|0
1650621480000|2022-04-22 09:58:00|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|0
1650621490000|2022-04-22 09:58:10|11428.42|11428.42|11431.07|11431.07|11431.07|11431.07|11428.42|11428.42|0
1650621500000|2022-04-22 09:58:20|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|0
1650621520000|2022-04-22 09:58:40|11430.75|11430.75|11433.4|11433.4|11436.04|11436.04|11430.75|11430.75|0
1650621530000|2022-04-22 09:58:50|11434.39|11434.39|11436.36|11436.36|11436.36|11436.36|11434.39|11434.39|0
1650621590000|2022-04-22 09:59:50|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|11431.07|11431.07|0
1650621610000|2022-04-22 10:00:10|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|0
1650621630000|2022-04-22 10:00:30|11435.37|11435.37|11435.37|11435.37|11435.37|11435.37|11435.37|11435.37|0
1650621690000|2022-04-22 10:01:30|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|0
1650621700000|2022-04-22 10:01:40|11440.67|11440.67|11438.02|11438.02|11440.67|11440.67|11438.02|11438.02|0
1650621770000|2022-04-22 10:02:50|11443.31|11443.31|11443.31|11443.31|11443.31|11443.31|11443.31|11443.31|0
1650621790000|2022-04-22 10:03:10|11445.96|11445.96|11445.96|11445.96|11445.96|11445.96|11445.96|11445.96|0
1650621810000|2022-04-22 10:03:30|11443.31|11443.31|11440.67|11440.67|11443.31|11443.31|11440.67|11440.67|0
1650621820000|2022-04-22 10:03:40|11443.31|11443.31|11445.96|11445.96|11445.96|11445.96|11443.31|11443.31|0
1650621890000|2022-04-22 10:04:50|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|0
1650621900000|2022-04-22 10:05:00|11445.96|11445.96|11445.96|11445.96|11445.96|11445.96|11445.96|11445.96|0
1650622080000|2022-04-22 10:08:00|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|0
1650622090000|2022-04-22 10:08:10|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|0
1650622130000|2022-04-22 10:08:50|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|0
1650622160000|2022-04-22 10:09:20|11453.23|11453.23|11454.22|11454.22|11454.22|11454.22|11453.23|11453.23|0
1650622200000|2022-04-22 10:10:00|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|0
1650622210000|2022-04-22 10:10:10|11459.51|11459.51|11459.51|11459.51|11459.51|11459.51|11459.51|11459.51|0
1650622290000|2022-04-22 10:11:30|11459.34|11459.34|11456.69|11456.69|11459.34|11459.34|11456.69|11456.69|0
1650622460000|2022-04-22 10:14:20|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|0
1650622640000|2022-04-22 10:17:20|11460.33|11460.33|11459.34|11459.34|11460.33|11460.33|11459.34|11459.34|0
1650622680000|2022-04-22 10:18:00|11464.63|11464.63|11464.63|11464.63|11464.63|11464.63|11464.63|11464.63|0
1650622740000|2022-04-22 10:19:00|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|0
1650622770000|2022-04-22 10:19:30|11464.63|11464.63|11472.57|11472.57|11472.57|11472.57|11464.63|11464.63|0
1650622780000|2022-04-22 10:19:40|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11475.22|11475.22|0
1650622790000|2022-04-22 10:19:50|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|0
1650622810000|2022-04-22 10:20:10|11472.57|11472.57|11467.28|11467.28|11472.57|11472.57|11467.28|11467.28|0
1650622900000|2022-04-22 10:21:40|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|0
1650622910000|2022-04-22 10:21:50|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|0
1650622960000|2022-04-22 10:22:40|11461.98|11461.98|11464.63|11464.63|11464.63|11464.63|11461.98|11461.98|0
1650622970000|2022-04-22 10:22:50|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|0
1650622980000|2022-04-22 10:23:00|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|11467.28|0
1650623060000|2022-04-22 10:24:20|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|0
1650623100000|2022-04-22 10:25:00|11469.25|11469.25|11469.25|11469.25|11469.25|11469.25|11469.25|11469.25|0
1650623300000|2022-04-22 10:28:20|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|0
1650623330000|2022-04-22 10:28:50|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|0
1650623350000|2022-04-22 10:29:10|11465.62|11465.62|11464.63|11464.63|11465.62|11465.62|11464.63|11464.63|0
1650623410000|2022-04-22 10:30:10|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|0
1650623470000|2022-04-22 10:31:10|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|0
1650623530000|2022-04-22 10:32:10|11463.64|11463.64|11461|11461|11463.64|11463.64|11461|11461|0
1650623650000|2022-04-22 10:34:10|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|0
1650623710000|2022-04-22 10:35:10|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|0
1650623730000|2022-04-22 10:35:30|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|11463.64|0
1650623740000|2022-04-22 10:35:40|11465.62|11465.62|11465.62|11465.62|11465.62|11465.62|11465.62|11465.62|0
1650623790000|2022-04-22 10:36:30|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|0
1650623920000|2022-04-22 10:38:40|11470.91|11470.91|11473.56|11473.56|11473.56|11473.56|11470.91|11470.91|0
1650623950000|2022-04-22 10:39:10|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|0
1650623980000|2022-04-22 10:39:40|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|0
1650623990000|2022-04-22 10:39:50|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|0
1650624020000|2022-04-22 10:40:20|11486.79|11486.79|11488.77|11488.77|11488.77|11488.77|11486.79|11486.79|0
1650624050000|2022-04-22 10:40:50|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|0
1650624070000|2022-04-22 10:41:10|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|0
1650624130000|2022-04-22 10:42:10|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|0
1650624150000|2022-04-22 10:42:30|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|0
1650624230000|2022-04-22 10:43:50|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|0
1650624240000|2022-04-22 10:44:00|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1650624280000|2022-04-22 10:44:40|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|0
1650624340000|2022-04-22 10:45:40|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|0
1650624350000|2022-04-22 10:45:50|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|11484.14|0
1650624380000|2022-04-22 10:46:20|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|0
1650624440000|2022-04-22 10:47:20|11489.44|11489.44|11492.08|11492.08|11492.08|11492.08|11489.44|11489.44|0
1650624450000|2022-04-22 10:47:30|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|0
1650624540000|2022-04-22 10:49:00|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|0
1650624630000|2022-04-22 10:50:30|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|0
1650624640000|2022-04-22 10:50:40|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|0
1650624650000|2022-04-22 10:50:50|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|0
1650624770000|2022-04-22 10:52:50|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|0
1650624790000|2022-04-22 10:53:10|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|0
1650624800000|2022-04-22 10:53:20|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|0
1650624960000|2022-04-22 10:56:00|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|0
1650625020000|2022-04-22 10:57:00|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|0
1650625090000|2022-04-22 10:58:10|11480.51|11480.51|11483.16|11483.16|11483.16|11483.16|11480.51|11480.51|0
1650625160000|2022-04-22 10:59:20|11485.8|11485.8|11480.51|11480.51|11485.8|11485.8|11480.51|11480.51|0
1650625180000|2022-04-22 10:59:40|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|0
1650625460000|2022-04-22 11:04:20|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|0
1650625490000|2022-04-22 11:04:50|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|0
1650625500000|2022-04-22 11:05:00|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|11480.51|0
1650625570000|2022-04-22 11:06:10|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|0
1650625760000|2022-04-22 11:09:20|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|11483.16|0
1650625810000|2022-04-22 11:10:10|11484.14|11484.14|11481.5|11481.5|11484.14|11484.14|11481.5|11481.5|0
1650625950000|2022-04-22 11:12:30|11484.14|11484.14|11481.5|11481.5|11484.14|11484.14|11481.5|11481.5|0
1650626050000|2022-04-22 11:14:10|11478.85|11478.85|11481.5|11481.5|11481.5|11481.5|11478.85|11478.85|0
1650626110000|2022-04-22 11:15:10|11484.14|11484.14|11481.5|11481.5|11484.14|11484.14|11481.5|11481.5|0
1650626160000|2022-04-22 11:16:00|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|0
1650626270000|2022-04-22 11:17:50|11481.5|11481.5|11481.5|11481.5|11481.5|11481.5|11481.5|11481.5|0
1650626340000|2022-04-22 11:19:00|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|0
1650626500000|2022-04-22 11:21:40|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|0
1650626640000|2022-04-22 11:24:00|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|0
1650626700000|2022-04-22 11:25:00|11472.4|11472.4|11470.42|11470.42|11472.4|11472.4|11470.42|11470.42|0
1650626730000|2022-04-22 11:25:30|11473.07|11473.07|11473.07|11473.07|11473.07|11473.07|11473.07|11473.07|0
1650626760000|2022-04-22 11:26:00|11467.78|11467.78|11467.78|11467.78|11467.78|11467.78|11467.78|11467.78|0
1650626780000|2022-04-22 11:26:20|11466.79|11466.79|11465.8|11465.8|11466.79|11466.79|11465.8|11465.8|0
1650626810000|2022-04-22 11:26:50|11463.15|11463.15|11463.15|11463.15|11463.15|11463.15|11463.15|11463.15|0
1650626820000|2022-04-22 11:27:00|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|0
1650626910000|2022-04-22 11:28:30|11458.53|11458.53|11455.88|11455.88|11458.53|11458.53|11455.88|11455.88|0
1650626930000|2022-04-22 11:28:50|11457.86|11457.86|11458.85|11458.85|11458.85|11458.85|11457.86|11457.86|0
1650627100000|2022-04-22 11:31:40|11456.2|11456.2|11456.2|11456.2|11456.2|11456.2|11456.2|11456.2|0
1650627160000|2022-04-22 11:32:40|11458.85|11458.85|11456.2|11456.2|11461.49|11461.49|11456.2|11456.2|0
1650627340000|2022-04-22 11:35:40|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|0
1650627350000|2022-04-22 11:35:50|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|0
1650627380000|2022-04-22 11:36:20|11446.29|11446.29|11446.29|11446.29|11446.29|11446.29|11446.29|11446.29|0
1650627420000|2022-04-22 11:37:00|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|0
1650627470000|2022-04-22 11:37:50|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|0
1650627520000|2022-04-22 11:38:40|11430.41|11430.41|11430.41|11430.41|11430.41|11430.41|11430.41|11430.41|0
1650627550000|2022-04-22 11:39:10|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|0
1650627580000|2022-04-22 11:39:40|11434.04|11434.04|11435.03|11435.03|11435.03|11435.03|11434.04|11434.04|0
1650627640000|2022-04-22 11:40:40|11437.68|11437.68|11437.68|11437.68|11437.68|11437.68|11437.68|11437.68|0
1650627680000|2022-04-22 11:41:20|11442.97|11442.97|11440.32|11440.32|11442.97|11442.97|11440.32|11440.32|0
1650627830000|2022-04-22 11:43:50|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|0
1650627840000|2022-04-22 11:44:00|11436.69|11436.69|11431.4|11431.4|11436.69|11436.69|11431.4|11431.4|0
1650627880000|2022-04-22 11:44:40|11436.69|11436.69|11436.69|11436.69|11436.69|11436.69|11436.69|11436.69|0
1650627990000|2022-04-22 11:46:30|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|0
1650628030000|2022-04-22 11:47:10|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|0
1650628200000|2022-04-22 11:50:00|11444.63|11444.63|11447.27|11447.27|11447.27|11447.27|11444.63|11444.63|0
1650628220000|2022-04-22 11:50:20|11444.63|11444.63|11441.98|11441.98|11444.63|11444.63|11441.98|11441.98|0
1650628320000|2022-04-22 11:52:00|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|0
1650628360000|2022-04-22 11:52:40|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|0
1650628390000|2022-04-22 11:53:10|11444.63|11444.63|11444.63|11444.63|11444.63|11444.63|11444.63|11444.63|0
1650628500000|2022-04-22 11:55:00|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|0
1650628540000|2022-04-22 11:55:40|11444.63|11444.63|11447.27|11447.27|11447.27|11447.27|11444.63|11444.63|0
1650628570000|2022-04-22 11:56:10|11449.92|11449.92|11447.27|11447.27|11449.92|11449.92|11447.27|11447.27|0
1650628590000|2022-04-22 11:56:30|11444.63|11444.63|11444.63|11444.63|11444.63|11444.63|11444.63|11444.63|0
1650628600000|2022-04-22 11:56:40|11443.64|11443.64|11443.64|11443.64|11443.64|11443.64|11443.64|11443.64|0
1650628610000|2022-04-22 11:56:50|11445.62|11445.62|11445.62|11445.62|11445.62|11445.62|11445.62|11445.62|0
1650628650000|2022-04-22 11:57:30|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|0
1650628730000|2022-04-22 11:58:50|11441.98|11441.98|11444.63|11444.63|11444.63|11444.63|11441.98|11441.98|0
1650628740000|2022-04-22 11:59:00|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|0
1650628760000|2022-04-22 11:59:20|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|0
1650628790000|2022-04-22 11:59:50|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|11447.27|0
1650628800000|2022-04-22 12:00:00|11444.63|11444.63|11444.63|11444.63|11444.63|11444.63|11441.98|11441.98|0
1650628860000|2022-04-22 12:01:00|11443.64|11443.64|11438.35|11438.35|11443.64|11443.64|11438.35|11438.35|0
1650628870000|2022-04-22 12:01:10|11436.37|11436.37|11432.42|11432.42|11436.37|11436.37|11432.42|11432.42|0
1650628910000|2022-04-22 12:01:50|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|0
1650628920000|2022-04-22 12:02:00|11437.04|11437.04|11438.03|11438.03|11438.03|11438.03|11436.05|11436.05|0
1650628950000|2022-04-22 12:02:30|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|0
1650628960000|2022-04-22 12:02:40|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|0
1650629030000|2022-04-22 12:03:50|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|0
1650629140000|2022-04-22 12:05:40|11430.09|11430.09|11427.44|11427.44|11430.09|11430.09|11427.44|11427.44|0
1650629190000|2022-04-22 12:06:30|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|0
1650629280000|2022-04-22 12:08:00|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|0
1650629290000|2022-04-22 12:08:10|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|0
1650629300000|2022-04-22 12:08:20|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|0
1650629340000|2022-04-22 12:09:00|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|0
1650629370000|2022-04-22 12:09:30|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|0
1650629390000|2022-04-22 12:09:50|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|0
1650629480000|2022-04-22 12:11:20|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|0
1650629590000|2022-04-22 12:13:10|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|0
1650629670000|2022-04-22 12:14:30|11408.28|11408.28|11408.28|11408.28|11408.28|11408.28|11408.28|11408.28|0
1650629710000|2022-04-22 12:15:10|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|0
1650629740000|2022-04-22 12:15:40|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|0
1650629760000|2022-04-22 12:16:00|11412.59|11412.59|11412.59|11412.59|11412.59|11412.59|11412.59|11412.59|0
1650629850000|2022-04-22 12:17:30|11415.23|11415.23|11415.23|11415.23|11415.23|11415.23|11415.23|11415.23|0
1650629860000|2022-04-22 12:17:40|11417.88|11417.88|11420.53|11420.53|11420.53|11420.53|11417.88|11417.88|0
1650629880000|2022-04-22 12:18:00|11422.5|11422.5|11428.11|11428.11|11428.11|11428.11|11422.5|11422.5|0
1650629890000|2022-04-22 12:18:10|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|0
1650629930000|2022-04-22 12:18:50|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1650629970000|2022-04-22 12:19:30|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|0
1650629990000|2022-04-22 12:19:50|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1650630080000|2022-04-22 12:21:20|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|0
1650630130000|2022-04-22 12:22:10|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1650630250000|2022-04-22 12:24:10|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|0
1650630350000|2022-04-22 12:25:50|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1650630370000|2022-04-22 12:26:10|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|0
1650630490000|2022-04-22 12:28:10|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1650630580000|2022-04-22 12:29:40|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|0
1650630620000|2022-04-22 12:30:20|11443.32|11443.32|11443.32|11443.32|11443.32|11443.32|11443.32|11443.32|0
1650630660000|2022-04-22 12:31:00|11445.97|11445.97|11445.97|11445.97|11445.97|11445.97|11445.97|11445.97|0
1650630750000|2022-04-22 12:32:30|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|0
1650630860000|2022-04-22 12:34:20|11451.26|11451.26|11456.55|11456.55|11456.55|11456.55|11451.26|11451.26|0
1650630910000|2022-04-22 12:35:10|11455.57|11455.57|11458.21|11458.21|11458.21|11458.21|11455.57|11455.57|0
1650630930000|2022-04-22 12:35:30|11459.2|11459.2|11459.2|11459.2|11459.2|11459.2|11459.2|11459.2|0
1650630940000|2022-04-22 12:35:40|11456.55|11456.55|11451.26|11451.26|11456.55|11456.55|11451.26|11451.26|0
1650630960000|2022-04-22 12:36:00|11453.91|11453.91|11451.26|11451.26|11453.91|11453.91|11451.26|11451.26|0
1650631030000|2022-04-22 12:37:10|11452.25|11452.25|11452.25|11452.25|11452.25|11452.25|11452.25|11452.25|0
1650631090000|2022-04-22 12:38:10|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|0
1650631140000|2022-04-22 12:39:00|11452.25|11452.25|11454.9|11454.9|11454.9|11454.9|11452.25|11452.25|0
1650631210000|2022-04-22 12:40:10|11452.25|11452.25|11452.25|11452.25|11452.25|11452.25|11452.25|11452.25|0
1650631250000|2022-04-22 12:40:50|11449.6|11449.6|11449.6|11449.6|11449.6|11449.6|11449.6|11449.6|0
1650631270000|2022-04-22 12:41:10|11446.96|11446.96|11444.31|11444.31|11446.96|11446.96|11444.31|11444.31|0
1650631330000|2022-04-22 12:42:10|11446.96|11446.96|11446.96|11446.96|11446.96|11446.96|11446.96|11446.96|0
1650631350000|2022-04-22 12:42:30|11444.31|11444.31|11444.31|11444.31|11444.31|11444.31|11444.31|11444.31|0
1650631380000|2022-04-22 12:43:00|11441.66|11441.66|11437.04|11437.04|11441.66|11441.66|11437.04|11437.04|0
1650631390000|2022-04-22 12:43:10|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|0
1650631440000|2022-04-22 12:44:00|11437.04|11437.04|11437.04|11437.04|11437.04|11437.04|11437.04|11437.04|0
1650631480000|2022-04-22 12:44:40|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|0
1650631530000|2022-04-22 12:45:30|11440.68|11440.68|11435.38|11435.38|11440.68|11440.68|11435.38|11435.38|0
1650631550000|2022-04-22 12:45:50|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1650631560000|2022-04-22 12:46:00|11430.09|11430.09|11435.38|11435.38|11435.38|11435.38|11427.44|11427.44|0
1650631570000|2022-04-22 12:46:10|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|0
1650631640000|2022-04-22 12:47:20|11427.44|11427.44|11427.44|11427.44|11427.44|11427.44|11427.44|11427.44|0
1650631670000|2022-04-22 12:47:50|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|0
1650631680000|2022-04-22 12:48:00|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|11432.74|0
1650631690000|2022-04-22 12:48:10|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|0
1650631750000|2022-04-22 12:49:10|11429.1|11429.1|11430.09|11430.09|11430.09|11430.09|11429.1|11429.1|0
1650631770000|2022-04-22 12:49:30|11427.44|11427.44|11427.44|11427.44|11427.44|11427.44|11427.44|11427.44|0
1650631780000|2022-04-22 12:49:40|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|0
1650631920000|2022-04-22 12:52:00|11422.15|11422.15|11422.15|11422.15|11422.15|11422.15|11422.15|11422.15|0
1650631980000|2022-04-22 12:53:00|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|0
1650632200000|2022-04-22 12:56:40|11422.82|11422.82|11420.17|11420.17|11422.82|11422.82|11420.17|11420.17|0
1650632230000|2022-04-22 12:57:10|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|0
1650632240000|2022-04-22 12:57:20|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|0
1650632350000|2022-04-22 12:59:10|11422.5|11422.5|11421.83|11421.83|11424.48|11424.48|11421.83|11421.83|0
1650632400000|2022-04-22 13:00:00|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|0
1650632420000|2022-04-22 13:00:20|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|0
1650632510000|2022-04-22 13:01:50|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1650632550000|2022-04-22 13:02:30|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|0
1650632560000|2022-04-22 13:02:40|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1650632600000|2022-04-22 13:03:20|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|11411.25|0
1650632610000|2022-04-22 13:03:30|11413.89|11413.89|11411.25|11411.25|11413.89|11413.89|11411.25|11411.25|0
1650632630000|2022-04-22 13:03:50|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1650632640000|2022-04-22 13:04:00|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|0
1650632700000|2022-04-22 13:05:00|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1650632720000|2022-04-22 13:05:20|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|0
1650632780000|2022-04-22 13:06:20|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|0
1650632810000|2022-04-22 13:06:50|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|0
1650632880000|2022-04-22 13:08:00|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|0
1650632890000|2022-04-22 13:08:10|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|0
1650633050000|2022-04-22 13:10:50|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|0
1650633130000|2022-04-22 13:12:10|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|0
1650633200000|2022-04-22 13:13:20|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|0
1650633210000|2022-04-22 13:13:30|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|11402.32|0
1650633230000|2022-04-22 13:13:50|11399.67|11399.67|11399.67|11399.67|11399.67|11399.67|11399.67|11399.67|0
1650633320000|2022-04-22 13:15:20|11397.03|11397.03|11394.38|11394.38|11397.03|11397.03|11394.38|11394.38|0
1650633330000|2022-04-22 13:15:30|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|0
1650633370000|2022-04-22 13:16:10|11391.56|11391.56|11391.39|11391.39|11391.56|11391.56|11391.39|11391.39|0
1650633480000|2022-04-22 13:18:00|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|0
1650633520000|2022-04-22 13:18:40|11391.39|11391.39|11391.39|11391.39|11391.39|11391.39|11391.39|11391.39|0
1650633550000|2022-04-22 13:19:10|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|0
1650633650000|2022-04-22 13:20:50|11391.39|11391.39|11391.39|11391.39|11391.39|11391.39|11391.39|11391.39|0
1650633660000|2022-04-22 13:21:00|11389.41|11389.41|11386.77|11386.77|11389.41|11389.41|11386.77|11386.77|0
1650633690000|2022-04-22 13:21:30|11384.12|11384.12|11384.12|11384.12|11384.12|11384.12|11384.12|11384.12|0
1650633700000|2022-04-22 13:21:40|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|0
1650633710000|2022-04-22 13:21:50|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|0
1650633770000|2022-04-22 13:22:50|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|0
1650633870000|2022-04-22 13:24:30|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|0
1650633940000|2022-04-22 13:25:40|11386.77|11386.77|11386.77|11386.77|11386.77|11386.77|11386.77|11386.77|0
1650633960000|2022-04-22 13:26:00|11389.41|11389.41|11389.41|11389.41|11389.41|11389.41|11389.41|11389.41|0
1650633990000|2022-04-22 13:26:30|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|0
1650634010000|2022-04-22 13:26:50|11387.44|11387.44|11387.44|11387.44|11387.44|11387.44|11387.44|11387.44|0
1650634020000|2022-04-22 13:27:00|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|0
1650634070000|2022-04-22 13:27:50|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|0
1650634090000|2022-04-22 13:28:10|11384.79|11384.79|11384.79|11384.79|11384.79|11384.79|11384.79|11384.79|0
1650634200000|2022-04-22 13:30:00|11382.14|11382.14|11376.85|11376.85|11382.14|11382.14|11376.85|11376.85|0
1650634210000|2022-04-22 13:30:10|11374.21|11374.21|11374.21|11374.21|11374.21|11374.21|11374.21|11374.21|0
1650634230000|2022-04-22 13:30:30|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|0
1650634260000|2022-04-22 13:31:00|11368.59|11368.59|11368.59|11368.59|11368.59|11368.59|11368.59|11368.59|0
1650634270000|2022-04-22 13:31:10|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|0
1650634290000|2022-04-22 13:31:30|11371.56|11371.56|11368.91|11368.91|11371.56|11371.56|11368.91|11368.91|0
1650634310000|2022-04-22 13:31:50|11367.92|11367.92|11367.92|11367.92|11367.92|11367.92|11367.92|11367.92|0
1650634320000|2022-04-22 13:32:00|11370.57|11370.57|11373.22|11373.22|11373.22|11373.22|11370.57|11370.57|0
1650634330000|2022-04-22 13:32:10|11375.86|11375.86|11378.51|11378.51|11378.51|11378.51|11375.86|11375.86|0
1650634340000|2022-04-22 13:32:20|11379.5|11379.5|11379.5|11379.5|11379.5|11379.5|11379.5|11379.5|0
1650634350000|2022-04-22 13:32:30|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|0
1650634360000|2022-04-22 13:32:40|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|0
1650634370000|2022-04-22 13:32:50|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|0
1650634380000|2022-04-22 13:33:00|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|0
1650634400000|2022-04-22 13:33:20|11373.22|11373.22|11370.57|11370.57|11373.22|11373.22|11370.57|11370.57|0
1650634440000|2022-04-22 13:34:00|11367.92|11367.92|11367.92|11367.92|11370.57|11370.57|11367.92|11367.92|0
1650634450000|2022-04-22 13:34:10|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|0
1650634460000|2022-04-22 13:34:20|11367.92|11367.92|11367.92|11367.92|11367.92|11367.92|11367.92|11367.92|0
1650634470000|2022-04-22 13:34:30|11373.22|11373.22|11373.22|11373.22|11373.22|11373.22|11373.22|11373.22|0
1650634500000|2022-04-22 13:35:00|11370.57|11370.57|11375.19|11375.19|11375.19|11375.19|11370.57|11370.57|0
1650634510000|2022-04-22 13:35:10|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|0
1650634530000|2022-04-22 13:35:30|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|0
1650634560000|2022-04-22 13:36:00|11377.84|11377.84|11377.84|11377.84|11377.84|11377.84|11377.84|11377.84|0
1650634580000|2022-04-22 13:36:20|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|0
1650634590000|2022-04-22 13:36:30|11374.21|11374.21|11368.91|11368.91|11374.21|11374.21|11368.91|11368.91|0
1650634620000|2022-04-22 13:37:00|11371.56|11371.56|11372.55|11372.55|11372.55|11372.55|11371.56|11371.56|0
1650634670000|2022-04-22 13:37:50|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|11375.19|0
1650634680000|2022-04-22 13:38:00|11377.84|11377.84|11377.84|11377.84|11377.84|11377.84|11375.19|11375.19|0
1650634700000|2022-04-22 13:38:20|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|0
1650634710000|2022-04-22 13:38:30|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|0
1650634720000|2022-04-22 13:38:40|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|0
1650634730000|2022-04-22 13:38:50|11388.43|11388.43|11385.78|11385.78|11388.43|11388.43|11385.78|11385.78|0
1650634740000|2022-04-22 13:39:00|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|0
1650634760000|2022-04-22 13:39:20|11391.07|11391.07|11392.06|11392.06|11394.71|11394.71|11391.07|11391.07|0
1650634790000|2022-04-22 13:39:50|11397.35|11397.35|11401.98|11401.98|11401.98|11401.98|11397.35|11397.35|0
1650634800000|2022-04-22 13:40:00|11400.99|11400.99|11400.99|11400.99|11400.99|11400.99|11400|11400|0
1650634810000|2022-04-22 13:40:10|11398.34|11398.34|11398.34|11398.34|11398.34|11398.34|11398.34|11398.34|0
1650634820000|2022-04-22 13:40:20|11395.69|11395.69|11398.34|11398.34|11398.34|11398.34|11395.69|11395.69|0
1650634830000|2022-04-22 13:40:30|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|0
1650634850000|2022-04-22 13:40:50|11393.05|11393.05|11390.4|11390.4|11393.05|11393.05|11390.4|11390.4|0
1650634860000|2022-04-22 13:41:00|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|0
1650634890000|2022-04-22 13:41:30|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|0
1650634910000|2022-04-22 13:41:50|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|0
1650634930000|2022-04-22 13:42:10|11387.58|11387.58|11384.94|11384.94|11387.58|11387.58|11384.94|11384.94|0
1650634970000|2022-04-22 13:42:50|11387.58|11387.58|11387.58|11387.58|11387.58|11387.58|11387.58|11387.58|0
1650634980000|2022-04-22 13:43:00|11384.94|11384.94|11382.29|11382.29|11384.94|11384.94|11382.29|11382.29|0
1650635040000|2022-04-22 13:44:00|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|0
1650635100000|2022-04-22 13:45:00|11382.29|11382.29|11378.66|11378.66|11382.29|11382.29|11378.66|11378.66|0
1650635110000|2022-04-22 13:45:10|11377.67|11377.67|11369.73|11369.73|11377.67|11377.67|11369.73|11369.73|0
1650635120000|2022-04-22 13:45:20|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|0
1650635140000|2022-04-22 13:45:40|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|0
1650635160000|2022-04-22 13:46:00|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|0
1650635180000|2022-04-22 13:46:20|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|11369.73|0
1650635190000|2022-04-22 13:46:30|11368.74|11368.74|11369.73|11369.73|11369.73|11369.73|11368.74|11368.74|0
1650635210000|2022-04-22 13:46:50|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|0
1650635240000|2022-04-22 13:47:20|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1650635260000|2022-04-22 13:47:40|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|0
1650635270000|2022-04-22 13:47:50|11377.67|11377.67|11377.67|11377.67|11377.67|11377.67|11377.67|11377.67|0
1650635280000|2022-04-22 13:48:00|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|0
1650635290000|2022-04-22 13:48:10|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1650635300000|2022-04-22 13:48:20|11378.66|11378.66|11382.29|11382.29|11382.29|11382.29|11378.66|11378.66|0
1650635310000|2022-04-22 13:48:30|11383.28|11383.28|11383.28|11383.28|11383.28|11383.28|11383.28|11383.28|0
1650635340000|2022-04-22 13:49:00|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|0
1650635360000|2022-04-22 13:49:20|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|0
1650635370000|2022-04-22 13:49:30|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|0
1650635390000|2022-04-22 13:49:50|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|0
1650635400000|2022-04-22 13:50:00|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|0
1650635410000|2022-04-22 13:50:10|11389.24|11389.24|11388.25|11388.25|11389.24|11389.24|11388.25|11388.25|0
1650635430000|2022-04-22 13:50:30|11385.61|11385.61|11388.25|11388.25|11388.25|11388.25|11385.61|11385.61|0
1650635460000|2022-04-22 13:51:00|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|0
1650635510000|2022-04-22 13:51:50|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|0
1650635520000|2022-04-22 13:52:00|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|0
1650635590000|2022-04-22 13:53:10|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|0
1650635610000|2022-04-22 13:53:30|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|0
1650635630000|2022-04-22 13:53:50|11381.3|11381.3|11376.01|11376.01|11381.3|11381.3|11376.01|11376.01|0
1650635640000|2022-04-22 13:54:00|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|0
1650635700000|2022-04-22 13:55:00|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|0
1650635730000|2022-04-22 13:55:30|11373.36|11373.36|11373.36|11373.36|11373.36|11373.36|11373.36|11373.36|0
1650635760000|2022-04-22 13:56:00|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|0
1650635780000|2022-04-22 13:56:20|11368.74|11368.74|11375.02|11375.02|11375.02|11375.02|11368.74|11368.74|0
1650635800000|2022-04-22 13:56:40|11372.38|11372.38|11372.38|11372.38|11372.38|11372.38|11372.38|11372.38|0
1650635820000|2022-04-22 13:57:00|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|0
1650635830000|2022-04-22 13:57:10|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1650635890000|2022-04-22 13:58:10|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|0
1650635920000|2022-04-22 13:58:40|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1650635950000|2022-04-22 13:59:10|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|0
1650635980000|2022-04-22 13:59:40|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1650635990000|2022-04-22 13:59:50|11378.66|11378.66|11381.3|11381.3|11381.3|11381.3|11376.01|11376.01|0
1650636000000|2022-04-22 14:00:00|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|0
1650636010000|2022-04-22 14:00:10|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|0
1650636020000|2022-04-22 14:00:20|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|11381.3|0
1650636040000|2022-04-22 14:00:40|11383.95|11383.95|11383.95|11383.95|11386.6|11386.6|11383.95|11383.95|0
1650636060000|2022-04-22 14:01:00|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|0
1650636070000|2022-04-22 14:01:10|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|0
1650636080000|2022-04-22 14:01:20|11381.3|11381.3|11378.66|11378.66|11381.3|11381.3|11378.66|11378.66|0
1650636100000|2022-04-22 14:01:40|11383.95|11383.95|11386.6|11386.6|11386.6|11386.6|11383.95|11383.95|0
1650636110000|2022-04-22 14:01:50|11383.95|11383.95|11386.6|11386.6|11386.6|11386.6|11383.95|11383.95|0
1650636140000|2022-04-22 14:02:20|11383.95|11383.95|11381.3|11381.3|11383.95|11383.95|11381.3|11381.3|0
1650636190000|2022-04-22 14:03:10|11383.95|11383.95|11386.6|11386.6|11386.6|11386.6|11383.95|11383.95|0
1650636200000|2022-04-22 14:03:20|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|0
1650636210000|2022-04-22 14:03:30|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|0
1650636240000|2022-04-22 14:04:00|11389.24|11389.24|11389.24|11389.24|11389.24|11389.24|11389.24|11389.24|0
1650636270000|2022-04-22 14:04:30|11391.89|11391.89|11394.53|11394.53|11394.53|11394.53|11391.89|11391.89|0
1650636290000|2022-04-22 14:04:50|11397.18|11397.18|11397.18|11397.18|11397.18|11397.18|11397.18|11397.18|0
1650636300000|2022-04-22 14:05:00|11394.53|11394.53|11394.53|11394.53|11394.53|11394.53|11394.53|11394.53|0
1650636330000|2022-04-22 14:05:30|11397.18|11397.18|11399.83|11399.83|11399.83|11399.83|11397.18|11397.18|0
1650636340000|2022-04-22 14:05:40|11397.18|11397.18|11391.89|11391.89|11397.18|11397.18|11391.89|11391.89|0
1650636370000|2022-04-22 14:06:10|11397.18|11397.18|11397.18|11397.18|11397.18|11397.18|11397.18|11397.18|0
1650636390000|2022-04-22 14:06:30|11394.53|11394.53|11397.18|11397.18|11397.18|11397.18|11394.53|11394.53|0
1650636400000|2022-04-22 14:06:40|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|0
1650636430000|2022-04-22 14:07:10|11402.47|11402.47|11405.12|11405.12|11405.12|11405.12|11402.47|11402.47|0
1650636450000|2022-04-22 14:07:30|11407.77|11407.77|11410.41|11410.41|11410.41|11410.41|11407.77|11407.77|0
1650636460000|2022-04-22 14:07:40|11412.39|11412.39|11421.32|11421.32|11421.32|11421.32|11412.39|11412.39|0
1650636470000|2022-04-22 14:07:50|11418.67|11418.67|11416.02|11416.02|11418.67|11418.67|11416.02|11416.02|0
1650636500000|2022-04-22 14:08:20|11413.38|11413.38|11409.74|11409.74|11413.38|11413.38|11409.74|11409.74|0
1650636530000|2022-04-22 14:08:50|11415.04|11415.04|11412.39|11412.39|11415.04|11415.04|11412.39|11412.39|0
1650636550000|2022-04-22 14:09:10|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|11415.04|0
1650636560000|2022-04-22 14:09:20|11409.74|11409.74|11409.74|11409.74|11409.74|11409.74|11409.74|11409.74|0
1650636580000|2022-04-22 14:09:40|11408.76|11408.76|11408.76|11408.76|11408.76|11408.76|11408.76|11408.76|0
1650636600000|2022-04-22 14:10:00|11406.11|11406.11|11408.76|11408.76|11408.76|11408.76|11406.11|11406.11|0
1650636610000|2022-04-22 14:10:10|11406.11|11406.11|11403.46|11403.46|11406.11|11406.11|11403.46|11403.46|0
1650636630000|2022-04-22 14:10:30|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|0
1650636650000|2022-04-22 14:10:50|11398.17|11398.17|11398.17|11398.17|11398.17|11398.17|11398.17|11398.17|0
1650636690000|2022-04-22 14:11:30|11395.52|11395.52|11395.52|11395.52|11395.52|11395.52|11395.52|11395.52|0
1650636870000|2022-04-22 14:14:30|11398.17|11398.17|11395.52|11395.52|11398.17|11398.17|11392.88|11392.88|0
1650636880000|2022-04-22 14:14:40|11393.05|11393.05|11395.69|11395.69|11395.69|11395.69|11393.05|11393.05|0
1650636900000|2022-04-22 14:15:00|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|0
1650636910000|2022-04-22 14:15:10|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|0
1650636920000|2022-04-22 14:15:20|11398.34|11398.34|11395.69|11395.69|11398.34|11398.34|11395.69|11395.69|0
1650636960000|2022-04-22 14:16:00|11393.05|11393.05|11390.4|11390.4|11393.05|11393.05|11390.4|11390.4|0
1650637010000|2022-04-22 14:16:50|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|0
1650637030000|2022-04-22 14:17:10|11392.06|11392.06|11384.12|11384.12|11392.06|11392.06|11381.47|11381.47|0
1650637060000|2022-04-22 14:17:40|11386.77|11386.77|11384.12|11384.12|11386.77|11386.77|11384.12|11384.12|0
1650637080000|2022-04-22 14:18:00|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|0
1650637110000|2022-04-22 14:18:30|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|0
1650637120000|2022-04-22 14:18:40|11379.34|11379.34|11376.7|11376.7|11379.34|11379.34|11376.7|11376.7|0
1650637130000|2022-04-22 14:18:50|11379.34|11379.34|11379.34|11379.34|11379.34|11379.34|11379.34|11379.34|0
1650637150000|2022-04-22 14:19:10|11381.99|11381.99|11379.34|11379.34|11381.99|11381.99|11379.34|11379.34|0
1650637170000|2022-04-22 14:19:30|11378.35|11378.35|11377.37|11377.37|11378.35|11378.35|11377.37|11377.37|0
1650637190000|2022-04-22 14:19:50|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|0
1650637200000|2022-04-22 14:20:00|11369.43|11369.43|11377.37|11377.37|11377.37|11377.37|11369.43|11369.43|0
1650637210000|2022-04-22 14:20:10|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|0
1650637240000|2022-04-22 14:20:40|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|0
1650637250000|2022-04-22 14:20:50|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|0
1650637260000|2022-04-22 14:21:00|11372.07|11372.07|11377.37|11377.37|11377.37|11377.37|11372.07|11372.07|0
1650637270000|2022-04-22 14:21:10|11380.01|11380.01|11380.01|11380.01|11380.01|11380.01|11380.01|11380.01|0
1650637280000|2022-04-22 14:21:20|11381|11381|11378.35|11378.35|11381|11381|11378.35|11378.35|0
1650637310000|2022-04-22 14:21:50|11381|11381|11381|11381|11381|11381|11381|11381|0
1650637320000|2022-04-22 14:22:00|11378.35|11378.35|11381|11381|11381|11381|11378.35|11378.35|0
1650637370000|2022-04-22 14:22:50|11378.35|11378.35|11378.35|11378.35|11378.35|11378.35|11378.35|11378.35|0
1650637400000|2022-04-22 14:23:20|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|0
1650637420000|2022-04-22 14:23:40|11373.06|11373.06|11373.06|11373.06|11373.06|11373.06|11373.06|11373.06|0
1650637450000|2022-04-22 14:24:10|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|0
1650637480000|2022-04-22 14:24:40|11378.35|11378.35|11378.35|11378.35|11378.35|11378.35|11378.35|11378.35|0
1650637560000|2022-04-22 14:26:00|11381|11381|11381|11381|11381|11381|11381|11381|0
1650637670000|2022-04-22 14:27:50|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|0
1650637680000|2022-04-22 14:28:00|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|0
1650637700000|2022-04-22 14:28:20|11388.94|11388.94|11388.94|11388.94|11388.94|11388.94|11388.94|11388.94|0
1650637710000|2022-04-22 14:28:30|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|0
1650637730000|2022-04-22 14:28:50|11388.94|11388.94|11388.94|11388.94|11388.94|11388.94|11388.94|11388.94|0
1650637750000|2022-04-22 14:29:10|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|0
1650637790000|2022-04-22 14:29:50|11394.23|11394.23|11394.23|11394.23|11394.23|11394.23|11394.23|11394.23|0
1650637800000|2022-04-22 14:30:00|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1650637810000|2022-04-22 14:30:10|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|0
1650637820000|2022-04-22 14:30:20|11394.55|11394.55|11391.9|11391.9|11394.55|11394.55|11391.9|11391.9|0
1650637870000|2022-04-22 14:31:10|11386.61|11386.61|11386.61|11386.61|11386.61|11386.61|11386.61|11386.61|0
1650637880000|2022-04-22 14:31:20|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|0
1650637920000|2022-04-22 14:32:00|11386.61|11386.61|11386.61|11386.61|11386.61|11386.61|11386.61|11386.61|0
1650637930000|2022-04-22 14:32:10|11383.97|11383.97|11383.97|11383.97|11383.97|11383.97|11383.97|11383.97|0
1650637950000|2022-04-22 14:32:30|11381.32|11381.32|11378.35|11378.35|11381.32|11381.32|11378.35|11378.35|0
1650637960000|2022-04-22 14:32:40|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|0
1650637970000|2022-04-22 14:32:50|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|0
1650637990000|2022-04-22 14:33:10|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|0
1650638000000|2022-04-22 14:33:20|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|0
1650638040000|2022-04-22 14:34:00|11372.07|11372.07|11366.46|11366.46|11372.07|11372.07|11366.46|11366.46|0
1650638050000|2022-04-22 14:34:10|11363.82|11363.82|11358.52|11358.52|11363.82|11363.82|11358.52|11358.52|0
1650638060000|2022-04-22 14:34:20|11356.55|11356.55|11360.18|11360.18|11360.18|11360.18|11356.55|11356.55|0
1650638090000|2022-04-22 14:34:50|11362.83|11362.83|11362.83|11362.83|11362.83|11362.83|11362.83|11362.83|0
1650638100000|2022-04-22 14:35:00|11363.82|11363.82|11364.8|11364.8|11364.8|11364.8|11363.82|11363.82|0
1650638140000|2022-04-22 14:35:40|11362.16|11362.16|11359.51|11359.51|11362.16|11362.16|11359.51|11359.51|0
1650638180000|2022-04-22 14:36:20|11358.52|11358.52|11355.56|11355.56|11358.52|11358.52|11352.91|11352.91|0
1650638220000|2022-04-22 14:37:00|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|0
1650638230000|2022-04-22 14:37:10|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|0
1650638250000|2022-04-22 14:37:30|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|0
1650638260000|2022-04-22 14:37:40|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|0
1650638270000|2022-04-22 14:37:50|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|0
1650638280000|2022-04-22 14:38:00|11343.98|11343.98|11343|11343|11343.98|11343.98|11338.05|11338.05|0
1650638290000|2022-04-22 14:38:10|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|0
1650638300000|2022-04-22 14:38:20|11341.02|11341.02|11341.02|11341.02|11341.02|11341.02|11341.02|11341.02|0
1650638310000|2022-04-22 14:38:30|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|0
1650638340000|2022-04-22 14:39:00|11342.68|11342.68|11339.71|11339.71|11342.68|11342.68|11337.74|11337.74|0
1650638350000|2022-04-22 14:39:10|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|0
1650638360000|2022-04-22 14:39:20|11344.02|11344.02|11344.02|11344.02|11344.02|11344.02|11344.02|11344.02|0
1650638370000|2022-04-22 14:39:30|11343.03|11343.03|11343.03|11343.03|11343.03|11343.03|11343.03|11343.03|0
1650638380000|2022-04-22 14:39:40|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|0
1650638390000|2022-04-22 14:39:50|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|0
1650638410000|2022-04-22 14:40:10|11344.02|11344.02|11346.66|11346.66|11346.66|11346.66|11344.02|11344.02|0
1650638420000|2022-04-22 14:40:20|11347.65|11347.65|11349.63|11349.63|11349.63|11349.63|11347.65|11347.65|0
1650638430000|2022-04-22 14:40:30|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|0
1650638440000|2022-04-22 14:40:40|11345.99|11345.99|11345.99|11345.99|11345.99|11345.99|11345.99|11345.99|0
1650638480000|2022-04-22 14:41:20|11343.35|11343.35|11346.98|11346.98|11346.98|11346.98|11343.35|11343.35|0
1650638510000|2022-04-22 14:41:50|11348.96|11348.96|11349.95|11349.95|11349.95|11349.95|11348.96|11348.96|0
1650638520000|2022-04-22 14:42:00|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|0
1650638550000|2022-04-22 14:42:30|11345.32|11345.32|11345.32|11345.32|11345.32|11345.32|11345.32|11345.32|0
1650638590000|2022-04-22 14:43:10|11347.97|11347.97|11350.62|11350.62|11350.62|11350.62|11347.97|11347.97|0
1650638630000|2022-04-22 14:43:50|11347.97|11347.97|11344.34|11344.34|11347.97|11347.97|11344.34|11344.34|0
1650638640000|2022-04-22 14:44:00|11345.32|11345.32|11347.97|11347.97|11347.97|11347.97|11345.32|11345.32|0
1650638650000|2022-04-22 14:44:10|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|0
1650638680000|2022-04-22 14:44:40|11346.31|11346.31|11346.31|11346.31|11346.31|11346.31|11346.31|11346.31|0
1650638700000|2022-04-22 14:45:00|11343.67|11343.67|11338.37|11338.37|11343.67|11343.67|11338.37|11338.37|0
1650638710000|2022-04-22 14:45:10|11341.02|11341.02|11341.02|11341.02|11341.02|11341.02|11341.02|11341.02|0
1650638730000|2022-04-22 14:45:30|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|0
1650638740000|2022-04-22 14:45:40|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|0
1650638800000|2022-04-22 14:46:40|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|0
1650638810000|2022-04-22 14:46:50|11335.73|11335.73|11335.73|11335.73|11335.73|11335.73|11335.73|11335.73|0
1650638820000|2022-04-22 14:47:00|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|0
1650638830000|2022-04-22 14:47:10|11330.43|11330.43|11330.43|11330.43|11330.43|11330.43|11330.43|11330.43|0
1650638860000|2022-04-22 14:47:40|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|0
1650638900000|2022-04-22 14:48:20|11335.73|11335.73|11335.73|11335.73|11335.73|11335.73|11335.73|11335.73|0
1650638920000|2022-04-22 14:48:40|11336.71|11336.71|11336.71|11336.71|11336.71|11336.71|11336.71|11336.71|0
1650638970000|2022-04-22 14:49:30|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|0
1650638990000|2022-04-22 14:49:50|11340.35|11340.35|11340.35|11340.35|11340.35|11340.35|11340.35|11340.35|0
1650639120000|2022-04-22 14:52:00|11343|11343|11350.27|11350.27|11350.27|11350.27|11343|11343|0
1650639170000|2022-04-22 14:52:50|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|0
1650639200000|2022-04-22 14:53:20|11347.62|11347.62|11345.96|11345.96|11347.62|11347.62|11344.97|11344.97|0
1650639240000|2022-04-22 14:54:00|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1650639250000|2022-04-22 14:54:10|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|0
1650639270000|2022-04-22 14:54:30|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1650639300000|2022-04-22 14:55:00|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|0
1650639360000|2022-04-22 14:56:00|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1650639390000|2022-04-22 14:56:30|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|0
1650639410000|2022-04-22 14:56:50|11355.56|11355.56|11354.57|11354.57|11355.56|11355.56|11354.57|11354.57|0
1650639440000|2022-04-22 14:57:20|11351.92|11351.92|11351.92|11351.92|11351.92|11351.92|11351.92|11351.92|0
1650639460000|2022-04-22 14:57:40|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1650639480000|2022-04-22 14:58:00|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|0
1650639540000|2022-04-22 14:59:00|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1650639570000|2022-04-22 14:59:30|11364.49|11364.49|11367.13|11367.13|11367.13|11367.13|11364.49|11364.49|0
1650639580000|2022-04-22 14:59:40|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|0
1650639590000|2022-04-22 14:59:50|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|0
1650639600000|2022-04-22 15:00:00|11372.42|11372.42|11367.13|11367.13|11372.42|11372.42|11367.13|11367.13|0
1650639610000|2022-04-22 15:00:10|11369.78|11369.78|11367.13|11367.13|11369.78|11369.78|11367.13|11367.13|0
1650639640000|2022-04-22 15:00:40|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|0
1650639660000|2022-04-22 15:01:00|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|0
1650639680000|2022-04-22 15:01:20|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|0
1650639690000|2022-04-22 15:01:30|11372.42|11372.42|11373.41|11373.41|11373.41|11373.41|11372.42|11372.42|0
1650639760000|2022-04-22 15:02:40|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|0
1650639870000|2022-04-22 15:04:30|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|0
1650639880000|2022-04-22 15:04:40|11364.49|11364.49|11362.51|11362.51|11364.49|11364.49|11362.51|11362.51|0
1650639900000|2022-04-22 15:05:00|11361.52|11361.52|11358.87|11358.87|11361.52|11361.52|11358.87|11358.87|0
1650639910000|2022-04-22 15:05:10|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|0
1650639950000|2022-04-22 15:05:50|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|0
1650639960000|2022-04-22 15:06:00|11361.52|11361.52|11361.52|11361.52|11361.52|11361.52|11361.52|11361.52|0
1650639970000|2022-04-22 15:06:10|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|0
1650639980000|2022-04-22 15:06:20|11361.52|11361.52|11361.52|11361.52|11361.52|11361.52|11361.52|11361.52|0
1650640110000|2022-04-22 15:08:30|11364.17|11364.17|11364.17|11364.17|11364.17|11364.17|11364.17|11364.17|0
1650640130000|2022-04-22 15:08:50|11363.18|11363.18|11363.18|11363.18|11363.18|11363.18|11363.18|11363.18|0
1650640150000|2022-04-22 15:09:10|11362.19|11362.19|11364.84|11364.84|11364.84|11364.84|11362.19|11362.19|0
1650640160000|2022-04-22 15:09:20|11362.19|11362.19|11356.9|11356.9|11362.19|11362.19|11356.9|11356.9|0
1650640190000|2022-04-22 15:09:50|11359.54|11359.54|11359.54|11359.54|11359.54|11359.54|11359.54|11359.54|0
1650640200000|2022-04-22 15:10:00|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|0
1650640210000|2022-04-22 15:10:10|11359.54|11359.54|11359.54|11359.54|11359.54|11359.54|11359.54|11359.54|0
1650640220000|2022-04-22 15:10:20|11356.9|11356.9|11354.25|11354.25|11356.9|11356.9|11354.25|11354.25|0
1650640250000|2022-04-22 15:10:50|11356.9|11356.9|11356.9|11356.9|11356.9|11356.9|11356.9|11356.9|0
1650640290000|2022-04-22 15:11:30|11357.89|11357.89|11357.89|11357.89|11357.89|11357.89|11357.89|11357.89|0
1650640350000|2022-04-22 15:12:30|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|0
1650640360000|2022-04-22 15:12:40|11352.59|11352.59|11352.59|11352.59|11352.59|11352.59|11352.59|11352.59|0
1650640380000|2022-04-22 15:13:00|11349.95|11349.95|11347.3|11347.3|11349.95|11349.95|11347.3|11347.3|0
1650640390000|2022-04-22 15:13:10|11346.31|11346.31|11346.31|11346.31|11346.31|11346.31|11346.31|11346.31|0
1650640400000|2022-04-22 15:13:20|11347.3|11347.3|11347.3|11347.3|11347.3|11347.3|11347.3|11347.3|0
1650640420000|2022-04-22 15:13:40|11349.95|11349.95|11349.95|11349.95|11349.95|11349.95|11349.95|11349.95|0
1650640500000|2022-04-22 15:15:00|11349.78|11349.78|11349.78|11349.78|11349.78|11349.78|11349.78|11349.78|0
1650640540000|2022-04-22 15:15:40|11347.13|11347.13|11344.48|11344.48|11347.13|11347.13|11344.48|11344.48|0
1650640570000|2022-04-22 15:16:10|11341.84|11341.84|11342.82|11342.82|11342.82|11342.82|11341.84|11341.84|0
1650640580000|2022-04-22 15:16:20|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|0
1650640630000|2022-04-22 15:17:10|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|0
1650640650000|2022-04-22 15:17:30|11341.84|11341.84|11341.84|11341.84|11341.84|11341.84|11341.84|11341.84|0
1650640680000|2022-04-22 15:18:00|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|0
1650640700000|2022-04-22 15:18:20|11340.18|11340.18|11340.18|11340.18|11340.18|11340.18|11340.18|11340.18|0
1650640730000|2022-04-22 15:18:50|11341.17|11341.17|11341.17|11341.17|11341.17|11341.17|11341.17|11341.17|0
1650640740000|2022-04-22 15:19:00|11338.52|11338.52|11333.23|11333.23|11338.52|11338.52|11333.23|11333.23|0
1650640760000|2022-04-22 15:19:20|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|0
1650640790000|2022-04-22 15:19:50|11335.87|11335.87|11335.87|11335.87|11335.87|11335.87|11335.87|11335.87|0
1650640800000|2022-04-22 15:20:00|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|0
1650640830000|2022-04-22 15:20:30|11338.35|11338.35|11336.37|11336.37|11338.35|11338.35|11336.37|11336.37|0
1650640860000|2022-04-22 15:21:00|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|0
1650640870000|2022-04-22 15:21:10|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|0
1650640900000|2022-04-22 15:21:40|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|0
1650640930000|2022-04-22 15:22:10|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|0
1650641030000|2022-04-22 15:23:50|11335.38|11335.38|11334.4|11334.4|11335.38|11335.38|11334.4|11334.4|0
1650641040000|2022-04-22 15:24:00|11331.75|11331.75|11334.22|11334.22|11334.22|11334.22|11331.58|11331.58|0
1650641050000|2022-04-22 15:24:10|11331.58|11331.58|11332.57|11332.57|11332.57|11332.57|11331.58|11331.58|0
1650641060000|2022-04-22 15:24:20|11333.55|11333.55|11330.91|11330.91|11333.55|11333.55|11330.91|11330.91|0
1650641080000|2022-04-22 15:24:40|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|0
1650641090000|2022-04-22 15:24:50|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|0
1650641100000|2022-04-22 15:25:00|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|0
1650641110000|2022-04-22 15:25:10|11330.91|11330.91|11330.91|11330.91|11330.91|11330.91|11330.91|11330.91|0
1650641150000|2022-04-22 15:25:50|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|0
1650641160000|2022-04-22 15:26:00|11336.2|11336.2|11338.85|11338.85|11338.85|11338.85|11336.2|11336.2|0
1650641220000|2022-04-22 15:27:00|11336.2|11336.2|11344.14|11344.14|11344.14|11344.14|11336.2|11336.2|0
1650641250000|2022-04-22 15:27:30|11341.49|11341.49|11342.48|11342.48|11342.48|11342.48|11341.49|11341.49|0
1650641260000|2022-04-22 15:27:40|11347.77|11347.77|11346.12|11346.12|11348.76|11348.76|11346.12|11346.12|0
1650641270000|2022-04-22 15:27:50|11348.76|11348.76|11343.47|11343.47|11348.76|11348.76|11343.47|11343.47|0
1650641280000|2022-04-22 15:28:00|11340.82|11340.82|11337.19|11337.19|11340.82|11340.82|11337.19|11337.19|0
1650641290000|2022-04-22 15:28:10|11334.54|11334.54|11334.54|11334.54|11339.84|11339.84|11334.54|11334.54|0
1650641300000|2022-04-22 15:28:20|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|0
1650641310000|2022-04-22 15:28:30|11334.54|11334.54|11334.54|11334.54|11334.54|11334.54|11334.54|11334.54|0
1650641320000|2022-04-22 15:28:40|11337.19|11337.19|11334.54|11334.54|11337.19|11337.19|11334.54|11334.54|0
1650641330000|2022-04-22 15:28:50|11337.19|11337.19|11339.84|11339.84|11339.84|11339.84|11337.19|11337.19|0
1650641340000|2022-04-22 15:29:00|11342.48|11342.48|11342.48|11342.48|11342.48|11342.48|11342.48|11342.48|0
1650641360000|2022-04-22 15:29:20|11345.13|11345.13|11352.4|11352.4|11352.4|11352.4|11345.13|11345.13|0
1650641370000|2022-04-22 15:29:30|11349.75|11349.75|11349.75|11349.75|11352.4|11352.4|11349.75|11349.75|0
1650641380000|2022-04-22 15:29:40|11352.4|11352.4|11354.37|11354.37|11354.37|11354.37|11352.4|11352.4|0
1650641390000|2022-04-22 15:29:50|11357.02|11357.02|11361.64|11361.64|11361.64|11361.64|11351.73|11351.73|0
1650870900000|2022-04-25 07:15:00|11324.94|11324.94|11324.94|11324.94|11324.94|11324.94|11324.94|11324.94|0
1650870910000|2022-04-25 07:15:10|11332.88|11332.88|11332.88|11332.88|11332.88|11332.88|11332.88|11332.88|0
1650870920000|2022-04-25 07:15:20|11326.95|11326.95|11330.58|11330.58|11333.23|11333.23|11326.95|11326.95|0
1650870950000|2022-04-25 07:15:50|11325.29|11325.29|11325.29|11325.29|11325.29|11325.29|11325.29|11325.29|0
1650870970000|2022-04-25 07:16:10|11333.23|11333.23|11335.87|11335.87|11335.87|11335.87|11333.23|11333.23|0
1650870980000|2022-04-25 07:16:20|11343.81|11343.81|11341.17|11341.17|11343.81|11343.81|11341.17|11341.17|0
1650870990000|2022-04-25 07:16:30|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|0
1650871000000|2022-04-25 07:16:40|11346.46|11346.46|11346.46|11346.46|11346.46|11346.46|11346.46|11346.46|0
1650871020000|2022-04-25 07:17:00|11354.4|11354.4|11351.75|11351.75|11354.4|11354.4|11351.75|11351.75|0
1650871030000|2022-04-25 07:17:10|11349.11|11349.11|11354.4|11354.4|11354.4|11354.4|11349.11|11349.11|0
1650871050000|2022-04-25 07:17:30|11357.05|11357.05|11361.99|11361.99|11361.99|11361.99|11357.05|11357.05|0
1650871070000|2022-04-25 07:17:50|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|0
1650871090000|2022-04-25 07:18:10|11364.63|11364.63|11361.99|11361.99|11364.63|11364.63|11361.99|11361.99|0
1650871110000|2022-04-25 07:18:30|11363.19|11363.19|11363.36|11363.36|11363.36|11363.36|11363.19|11363.19|0
1650871120000|2022-04-25 07:18:40|11362.84|11362.84|11365.49|11365.49|11365.49|11365.49|11362.84|11362.84|0
1650871170000|2022-04-25 07:19:30|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|0
1650871190000|2022-04-25 07:19:50|11360.87|11360.87|11360.87|11360.87|11360.87|11360.87|11360.87|11360.87|0
1650871240000|2022-04-25 07:20:40|11355.58|11355.58|11358.22|11358.22|11358.22|11358.22|11355.58|11355.58|0
1650871250000|2022-04-25 07:20:50|11352.93|11352.93|11352.93|11352.93|11352.93|11352.93|11352.93|11352.93|0
1650871260000|2022-04-25 07:21:00|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|0
1650871300000|2022-04-25 07:21:40|11352.93|11352.93|11352.93|11352.93|11352.93|11352.93|11352.93|11352.93|0
1650871310000|2022-04-25 07:21:50|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|0
1650871320000|2022-04-25 07:22:00|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|0
1650871410000|2022-04-25 07:23:30|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|0
1650871440000|2022-04-25 07:24:00|11363.51|11363.51|11374.42|11374.42|11374.42|11374.42|11363.51|11363.51|0
1650871460000|2022-04-25 07:24:20|11373.43|11373.43|11372.44|11372.44|11373.43|11373.43|11372.44|11372.44|0
1650871480000|2022-04-25 07:24:40|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|0
1650871490000|2022-04-25 07:24:50|11377.73|11377.73|11377.73|11377.73|11377.73|11377.73|11377.73|11377.73|0
1650871500000|2022-04-25 07:25:00|11375.09|11375.09|11380.38|11380.38|11380.38|11380.38|11375.09|11375.09|0
1650871510000|2022-04-25 07:25:10|11383.03|11383.03|11393.61|11393.61|11393.61|11393.61|11383.03|11383.03|0
1650871520000|2022-04-25 07:25:20|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|11393.61|11393.61|0
1650871540000|2022-04-25 07:25:40|11405.51|11405.51|11402.86|11402.86|11410.8|11410.8|11402.86|11402.86|0
1650871550000|2022-04-25 07:25:50|11400.21|11400.21|11405.51|11405.51|11405.51|11405.51|11400.21|11400.21|0
1650871560000|2022-04-25 07:26:00|11402.86|11402.86|11397.57|11397.57|11402.86|11402.86|11397.57|11397.57|0
1650871570000|2022-04-25 07:26:10|11392.27|11392.27|11400.21|11400.21|11400.21|11400.21|11392.27|11392.27|0
1650871580000|2022-04-25 07:26:20|11402.86|11402.86|11405.51|11405.51|11405.51|11405.51|11400.21|11400.21|0
1650871590000|2022-04-25 07:26:30|11408.15|11408.15|11410.8|11410.8|11410.8|11410.8|11408.15|11408.15|0
1650871600000|2022-04-25 07:26:40|11413.44|11413.44|11413.44|11413.44|11413.44|11413.44|11413.44|11413.44|0
1650871610000|2022-04-25 07:26:50|11410.8|11410.8|11408.15|11408.15|11410.8|11410.8|11408.15|11408.15|0
1650871620000|2022-04-25 07:27:00|11405.51|11405.51|11402.86|11402.86|11405.51|11405.51|11402.86|11402.86|0
1650871640000|2022-04-25 07:27:20|11400.21|11400.21|11397.57|11397.57|11400.21|11400.21|11397.57|11397.57|0
1650871650000|2022-04-25 07:27:30|11394.92|11394.92|11394.92|11394.92|11394.92|11394.92|11394.92|11394.92|0
1650871660000|2022-04-25 07:27:40|11400.21|11400.21|11400.21|11400.21|11400.21|11400.21|11400.21|11400.21|0
1650871670000|2022-04-25 07:27:50|11402.86|11402.86|11408.15|11408.15|11408.15|11408.15|11402.86|11402.86|0
1650871680000|2022-04-25 07:28:00|11413.44|11413.44|11413.44|11413.44|11413.44|11413.44|11413.44|11413.44|0
1650871690000|2022-04-25 07:28:10|11410.8|11410.8|11410.8|11410.8|11418.74|11418.74|11408.15|11408.15|0
1650871700000|2022-04-25 07:28:20|11408.15|11408.15|11410.8|11410.8|11410.8|11410.8|11405.51|11405.51|0
1650871720000|2022-04-25 07:28:40|11413.44|11413.44|11412.46|11412.46|11413.44|11413.44|11412.46|11412.46|0
1650871740000|2022-04-25 07:29:00|11407.16|11407.16|11409.81|11409.81|11409.81|11409.81|11407.16|11407.16|0
1650871760000|2022-04-25 07:29:20|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|0
1650871770000|2022-04-25 07:29:30|11417.75|11417.75|11420.4|11420.4|11420.4|11420.4|11417.75|11417.75|0
1650871790000|2022-04-25 07:29:50|11417.75|11417.75|11424.03|11424.03|11424.03|11424.03|11417.75|11417.75|0
1650871800000|2022-04-25 07:30:00|11424.72|11424.72|11424.72|11424.72|11424.72|11424.72|11424.72|11424.72|0
1650871820000|2022-04-25 07:30:20|11427.36|11427.36|11422.07|11422.07|11427.36|11427.36|11422.07|11422.07|0
1650871830000|2022-04-25 07:30:30|11419.42|11419.42|11424.72|11424.72|11424.72|11424.72|11419.42|11419.42|0
1650871850000|2022-04-25 07:30:50|11432.66|11432.66|11435.3|11435.3|11435.3|11435.3|11432.66|11432.66|0
1650871860000|2022-04-25 07:31:00|11430.01|11430.01|11427.36|11427.36|11430.01|11430.01|11427.36|11427.36|0
1650871870000|2022-04-25 07:31:10|11424.72|11424.72|11427.36|11427.36|11427.36|11427.36|11424.72|11424.72|0
1650871880000|2022-04-25 07:31:20|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|0
1650871900000|2022-04-25 07:31:40|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|0
1650871910000|2022-04-25 07:31:50|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|0
1650871920000|2022-04-25 07:32:00|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|0
1650871950000|2022-04-25 07:32:30|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|0
1650871960000|2022-04-25 07:32:40|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|0
1650871970000|2022-04-25 07:32:50|11424.72|11424.72|11421.75|11421.75|11424.72|11424.72|11421.75|11421.75|0
1650871980000|2022-04-25 07:33:00|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|0
1650872010000|2022-04-25 07:33:30|11420.09|11420.09|11422.07|11422.07|11422.07|11422.07|11420.09|11420.09|0
1650872040000|2022-04-25 07:34:00|11416.78|11416.78|11419.42|11419.42|11419.42|11419.42|11416.78|11416.78|0
1650872100000|2022-04-25 07:35:00|11422.07|11422.07|11422.07|11422.07|11422.07|11422.07|11422.07|11422.07|0
1650872110000|2022-04-25 07:35:10|11424.05|11424.05|11418.75|11418.75|11424.05|11424.05|11418.75|11418.75|0
1650872120000|2022-04-25 07:35:20|11424.05|11424.05|11421.4|11421.4|11424.05|11424.05|11421.4|11421.4|0
1650872140000|2022-04-25 07:35:40|11424.05|11424.05|11426.69|11426.69|11426.69|11426.69|11424.05|11424.05|0
1650872150000|2022-04-25 07:35:50|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|0
1650872160000|2022-04-25 07:36:00|11417.77|11417.77|11425.7|11425.7|11425.7|11425.7|11417.77|11417.77|0
1650872170000|2022-04-25 07:36:10|11417.77|11417.77|11415.12|11415.12|11417.77|11417.77|11415.12|11415.12|0
1650872180000|2022-04-25 07:36:20|11412.47|11412.47|11412.47|11412.47|11412.47|11412.47|11412.47|11412.47|0
1650872190000|2022-04-25 07:36:30|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|0
1650872200000|2022-04-25 07:36:40|11407.18|11407.18|11407.18|11407.18|11407.18|11407.18|11407.18|11407.18|0
1650872210000|2022-04-25 07:36:50|11404.53|11404.53|11401.89|11401.89|11404.53|11404.53|11401.89|11401.89|0
1650872220000|2022-04-25 07:37:00|11400.9|11400.9|11400.9|11400.9|11400.9|11400.9|11400.9|11400.9|0
1650872230000|2022-04-25 07:37:10|11399.91|11399.91|11399.91|11399.91|11399.91|11399.91|11399.91|11399.91|0
1650872240000|2022-04-25 07:37:20|11402.56|11402.56|11405.2|11405.2|11405.2|11405.2|11402.56|11402.56|0
1650872260000|2022-04-25 07:37:40|11407.85|11407.85|11405.2|11405.2|11407.85|11407.85|11405.2|11405.2|0
1650872320000|2022-04-25 07:38:40|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|0
1650872390000|2022-04-25 07:39:50|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|0
1650872430000|2022-04-25 07:40:30|11378.74|11378.74|11378.74|11378.74|11378.74|11378.74|11378.74|11378.74|0
1650872440000|2022-04-25 07:40:40|11377.75|11377.75|11377.75|11377.75|11377.75|11377.75|11377.75|11377.75|0
1650872470000|2022-04-25 07:41:10|11376.76|11376.76|11371.47|11371.47|11376.76|11376.76|11371.47|11371.47|0
1650872490000|2022-04-25 07:41:30|11374.12|11374.12|11374.12|11374.12|11374.12|11374.12|11374.12|11374.12|0
1650872530000|2022-04-25 07:42:10|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|0
1650872550000|2022-04-25 07:42:30|11371.47|11371.47|11371.47|11371.47|11371.47|11371.47|11371.47|11371.47|0
1650872620000|2022-04-25 07:43:40|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|0
1650872630000|2022-04-25 07:43:50|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|0
1650872640000|2022-04-25 07:44:00|11373.6|11373.6|11373.6|11373.6|11373.6|11373.6|11373.6|11373.6|0
1650872770000|2022-04-25 07:46:10|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|0
1650872780000|2022-04-25 07:46:20|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|0
1650872790000|2022-04-25 07:46:30|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|0
1650872800000|2022-04-25 07:46:40|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|0
1650872810000|2022-04-25 07:46:50|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|0
1650872830000|2022-04-25 07:47:10|11390.15|11390.15|11389.16|11389.16|11390.15|11390.15|11389.16|11389.16|0
1650872850000|2022-04-25 07:47:30|11388.17|11388.17|11388.17|11388.17|11388.17|11388.17|11388.17|11388.17|0
1650872860000|2022-04-25 07:47:40|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|0
1650872880000|2022-04-25 07:48:00|11374.94|11374.94|11374.94|11374.94|11374.94|11374.94|11374.94|11374.94|0
1650872930000|2022-04-25 07:48:50|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|0
1650872940000|2022-04-25 07:49:00|11372.29|11372.29|11372.29|11372.29|11372.29|11372.29|11372.29|11372.29|0
1650872970000|2022-04-25 07:49:30|11367|11367|11367.99|11367.99|11367.99|11367.99|11367|11367|0
1650872980000|2022-04-25 07:49:40|11365.34|11365.34|11365.34|11365.34|11365.34|11365.34|11365.34|11365.34|0
1650873000000|2022-04-25 07:50:00|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|0
1650873010000|2022-04-25 07:50:10|11369.97|11369.97|11369.97|11369.97|11369.97|11369.97|11369.97|11369.97|0
1650873020000|2022-04-25 07:50:20|11367.32|11367.32|11364.67|11364.67|11367.32|11367.32|11364.67|11364.67|0
1650873080000|2022-04-25 07:51:20|11356.73|11356.73|11354.76|11354.76|11356.73|11356.73|11354.76|11354.76|0
1650873100000|2022-04-25 07:51:40|11349.47|11349.47|11349.47|11349.47|11349.47|11349.47|11349.47|11349.47|0
1650873110000|2022-04-25 07:51:50|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|0
1650873120000|2022-04-25 07:52:00|11345.16|11345.16|11347.81|11347.81|11347.81|11347.81|11345.16|11345.16|0
1650873160000|2022-04-25 07:52:40|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|0
1650873190000|2022-04-25 07:53:10|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|0
1650873210000|2022-04-25 07:53:30|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|0
1650873220000|2022-04-25 07:53:40|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|0
1650873240000|2022-04-25 07:54:00|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|0
1650873250000|2022-04-25 07:54:10|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|0
1650873270000|2022-04-25 07:54:30|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|0
1650873310000|2022-04-25 07:55:10|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|0
1650873330000|2022-04-25 07:55:30|11333.59|11333.59|11332.6|11332.6|11333.59|11333.59|11332.6|11332.6|0
1650873390000|2022-04-25 07:56:30|11329.95|11329.95|11329.95|11329.95|11329.95|11329.95|11329.95|11329.95|0
1650873400000|2022-04-25 07:56:40|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|0
1650873420000|2022-04-25 07:57:00|11319.37|11319.37|11319.37|11319.37|11319.37|11319.37|11319.37|11319.37|0
1650873430000|2022-04-25 07:57:10|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|0
1650873440000|2022-04-25 07:57:20|11319.37|11319.37|11324.66|11324.66|11324.66|11324.66|11319.37|11319.37|0
1650873450000|2022-04-25 07:57:30|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|0
1650873460000|2022-04-25 07:57:40|11319.37|11319.37|11319.37|11319.37|11319.37|11319.37|11319.37|11319.37|0
1650873540000|2022-04-25 07:59:00|11322.01|11322.01|11324.66|11324.66|11324.66|11324.66|11322.01|11322.01|0
1650873570000|2022-04-25 07:59:30|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|11322.01|0
1650873630000|2022-04-25 08:00:30|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|0
1650873660000|2022-04-25 08:01:00|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|0
1650873730000|2022-04-25 08:02:10|11327.31|11327.31|11327.31|11327.31|11327.31|11327.31|11327.31|11327.31|0
1650873750000|2022-04-25 08:02:30|11324.66|11324.66|11322.01|11322.01|11324.66|11324.66|11322.01|11322.01|0
1650873810000|2022-04-25 08:03:30|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|11316.72|0
1650873820000|2022-04-25 08:03:40|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|0
1650873850000|2022-04-25 08:04:10|11319.37|11319.37|11316.4|11316.4|11319.37|11319.37|11316.4|11316.4|0
1650873890000|2022-04-25 08:04:50|11313.76|11313.76|11313.76|11313.76|11313.76|11313.76|11313.76|11313.76|0
1650873930000|2022-04-25 08:05:30|11308.46|11308.46|11308.46|11308.46|11308.46|11308.46|11308.46|11308.46|0
1650873950000|2022-04-25 08:05:50|11305.82|11305.82|11305.82|11305.82|11305.82|11305.82|11305.82|11305.82|0
1650874020000|2022-04-25 08:07:00|11302.85|11302.85|11302.85|11302.85|11302.85|11302.85|11302.85|11302.85|0
1650874030000|2022-04-25 08:07:10|11300.21|11300.21|11294.91|11294.91|11300.21|11300.21|11294.91|11294.91|0
1650874040000|2022-04-25 08:07:20|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|0
1650874050000|2022-04-25 08:07:30|11293.41|11293.41|11293.41|11293.41|11293.41|11293.41|11293.41|11293.41|0
1650874100000|2022-04-25 08:08:20|11290.76|11290.76|11290.76|11290.76|11290.76|11290.76|11290.76|11290.76|0
1650874120000|2022-04-25 08:08:40|11290.93|11290.93|11290.59|11290.59|11290.93|11290.93|11290.59|11290.59|0
1650874130000|2022-04-25 08:08:50|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1650874160000|2022-04-25 08:09:20|11292.57|11292.57|11292.57|11292.57|11292.57|11292.57|11292.57|11292.57|0
1650874180000|2022-04-25 08:09:40|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|0
1650874190000|2022-04-25 08:09:50|11297.86|11297.86|11297.86|11297.86|11297.86|11297.86|11297.86|11297.86|0
1650874230000|2022-04-25 08:10:30|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|0
1650874250000|2022-04-25 08:10:50|11305.8|11305.8|11305.8|11305.8|11305.8|11305.8|11305.8|11305.8|0
1650874300000|2022-04-25 08:11:40|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|0
1650874330000|2022-04-25 08:12:10|11297.86|11297.86|11297.86|11297.86|11297.86|11297.86|11297.86|11297.86|0
1650874360000|2022-04-25 08:12:40|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|0
1650874370000|2022-04-25 08:12:50|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1650874390000|2022-04-25 08:13:10|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|0
1650874430000|2022-04-25 08:13:50|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|0
1650874470000|2022-04-25 08:14:30|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|0
1650874500000|2022-04-25 08:15:00|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|11296.2|0
1650874520000|2022-04-25 08:15:20|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|0
1650874540000|2022-04-25 08:15:40|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|0
1650874560000|2022-04-25 08:16:00|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|0
1650874600000|2022-04-25 08:16:40|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|0
1650874630000|2022-04-25 08:17:10|11310.42|11310.42|11310.42|11310.42|11310.42|11310.42|11310.42|11310.42|0
1650874660000|2022-04-25 08:17:40|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|0
1650874710000|2022-04-25 08:18:30|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|0
1650874720000|2022-04-25 08:18:40|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|0
1650874780000|2022-04-25 08:19:40|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|0
1650874840000|2022-04-25 08:20:40|11297.53|11297.53|11297.19|11297.19|11297.53|11297.53|11297.19|11297.19|0
1650874900000|2022-04-25 08:21:40|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|0
1650874910000|2022-04-25 08:21:50|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|0
1650874970000|2022-04-25 08:22:50|11294.54|11294.54|11297.19|11297.19|11297.19|11297.19|11294.54|11294.54|0
1650875000000|2022-04-25 08:23:20|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|0
1650875010000|2022-04-25 08:23:30|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|0
1650875080000|2022-04-25 08:24:40|11283.96|11283.96|11282.97|11282.97|11283.96|11283.96|11282.97|11282.97|0
1650875090000|2022-04-25 08:24:50|11280.32|11280.32|11280.32|11280.32|11280.32|11280.32|11280.32|11280.32|0
1650875150000|2022-04-25 08:25:50|11282.97|11282.97|11282.97|11282.97|11282.97|11282.97|11282.97|11282.97|0
1650875270000|2022-04-25 08:27:50|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|0
1650875390000|2022-04-25 08:29:50|11286.29|11286.29|11286.29|11286.29|11286.29|11286.29|11286.29|11286.29|0
1650875500000|2022-04-25 08:31:40|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1650875550000|2022-04-25 08:32:30|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1650875580000|2022-04-25 08:33:00|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|0
1650875720000|2022-04-25 08:35:20|11292.57|11292.57|11297.86|11297.86|11297.86|11297.86|11292.57|11292.57|0
1650875760000|2022-04-25 08:36:00|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|0
1650875800000|2022-04-25 08:36:40|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|0
1650875820000|2022-04-25 08:37:00|11309.75|11309.75|11304.46|11304.46|11309.75|11309.75|11304.46|11304.46|0
1650875870000|2022-04-25 08:37:50|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|0
1650875940000|2022-04-25 08:39:00|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|0
1650875950000|2022-04-25 08:39:10|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|0
1650875960000|2022-04-25 08:39:20|11296.52|11296.52|11296.52|11296.52|11296.52|11296.52|11296.52|11296.52|0
1650876090000|2022-04-25 08:41:30|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|0
1650876110000|2022-04-25 08:41:50|11293.87|11293.87|11293.87|11293.87|11293.87|11293.87|11293.87|11293.87|0
1650876120000|2022-04-25 08:42:00|11299.17|11299.17|11296.2|11296.2|11299.17|11299.17|11296.2|11296.2|0
1650876140000|2022-04-25 08:42:20|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|11297.19|0
1650876250000|2022-04-25 08:44:10|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|0
1650876260000|2022-04-25 08:44:20|11288.26|11288.26|11285.62|11285.62|11288.26|11288.26|11285.62|11285.62|0
1650876350000|2022-04-25 08:45:50|11282.97|11282.97|11280.32|11280.32|11282.97|11282.97|11280.32|11280.32|0
1650876380000|2022-04-25 08:46:20|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|0
1650876390000|2022-04-25 08:46:30|11280.32|11280.32|11280.32|11280.32|11280.32|11280.32|11280.32|11280.32|0
1650876410000|2022-04-25 08:46:50|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|0
1650876540000|2022-04-25 08:49:00|11275.03|11275.03|11272.39|11272.39|11275.03|11275.03|11272.39|11272.39|0
1650876580000|2022-04-25 08:49:40|11269.74|11269.74|11269.74|11269.74|11269.74|11269.74|11269.74|11269.74|0
1650876620000|2022-04-25 08:50:20|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|0
1650876660000|2022-04-25 08:51:00|11264.45|11264.45|11261.8|11261.8|11264.45|11264.45|11261.8|11261.8|0
1650876700000|2022-04-25 08:51:40|11259.15|11259.15|11259.15|11259.15|11259.15|11259.15|11259.15|11259.15|0
1650876770000|2022-04-25 08:52:50|11256.51|11256.51|11256.51|11256.51|11256.51|11256.51|11256.51|11256.51|0
1650876810000|2022-04-25 08:53:30|11259.15|11259.15|11259.15|11259.15|11259.15|11259.15|11259.15|11259.15|0
1650876850000|2022-04-25 08:54:10|11261.13|11261.13|11261.13|11261.13|11261.13|11261.13|11261.13|11261.13|0
1650876950000|2022-04-25 08:55:50|11259.15|11259.15|11257.18|11257.18|11261.13|11261.13|11257.18|11257.18|0
1650877090000|2022-04-25 08:58:10|11256.19|11256.19|11256.19|11256.19|11256.19|11256.19|11256.19|11256.19|0
1650877110000|2022-04-25 08:58:30|11259.15|11259.15|11260.14|11260.14|11260.14|11260.14|11259.15|11259.15|0
1650877120000|2022-04-25 08:58:40|11254.85|11254.85|11257.5|11257.5|11257.5|11257.5|11254.85|11254.85|0
1650877130000|2022-04-25 08:58:50|11254.85|11254.85|11256.83|11256.83|11256.83|11256.83|11254.85|11254.85|0
1650877140000|2022-04-25 08:59:00|11259.47|11259.47|11258.48|11258.48|11259.47|11259.47|11258.48|11258.48|0
1650877150000|2022-04-25 08:59:10|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|0
1650877160000|2022-04-25 08:59:20|11253.19|11253.19|11255.17|11255.17|11255.17|11255.17|11253.19|11253.19|0
1650877170000|2022-04-25 08:59:30|11257.14|11257.14|11251.85|11251.85|11257.14|11257.14|11251.85|11251.85|0
1650877180000|2022-04-25 08:59:40|11257.14|11257.14|11255.17|11255.17|11257.14|11257.14|11255.17|11255.17|0
1650877190000|2022-04-25 08:59:50|11254.18|11254.18|11255.17|11255.17|11255.17|11255.17|11254.18|11254.18|0
1650877200000|2022-04-25 09:00:00|11256.16|11256.16|11256.16|11256.16|11256.16|11256.16|11256.16|11256.16|0
1650877220000|2022-04-25 09:00:20|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|0
1650877240000|2022-04-25 09:00:40|11259.47|11259.47|11259.47|11259.47|11259.47|11259.47|11259.47|11259.47|0
1650877250000|2022-04-25 09:00:50|11260.46|11260.46|11260.46|11260.46|11261.45|11261.45|11260.46|11260.46|0
1650877360000|2022-04-25 09:02:40|11259.47|11259.47|11258.48|11258.48|11259.47|11259.47|11258.48|11258.48|0
1650877380000|2022-04-25 09:03:00|11257.5|11257.5|11255.52|11255.52|11257.5|11257.5|11255.52|11255.52|0
1650877390000|2022-04-25 09:03:10|11256.51|11256.51|11257.5|11257.5|11257.5|11257.5|11256.51|11256.51|0
1650877400000|2022-04-25 09:03:20|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|0
1650877410000|2022-04-25 09:03:30|11263.78|11263.78|11264.76|11264.76|11264.76|11264.76|11263.78|11263.78|0
1650877420000|2022-04-25 09:03:40|11263.78|11263.78|11263.78|11263.78|11263.78|11263.78|11263.78|11263.78|0
1650877430000|2022-04-25 09:03:50|11264.76|11264.76|11264.76|11264.76|11264.76|11264.76|11264.76|11264.76|0
1650877450000|2022-04-25 09:04:10|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|0
1650877470000|2022-04-25 09:04:30|11267.41|11267.41|11264.76|11264.76|11267.41|11267.41|11264.76|11264.76|0
1650877500000|2022-04-25 09:05:00|11267.41|11267.41|11267.41|11267.41|11267.41|11267.41|11267.41|11267.41|0
1650877650000|2022-04-25 09:07:30|11264.76|11264.76|11264.76|11264.76|11264.76|11264.76|11264.76|11264.76|0
1650877660000|2022-04-25 09:07:40|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|0
1650877670000|2022-04-25 09:07:50|11264.76|11264.76|11267.41|11267.41|11267.41|11267.41|11264.76|11264.76|0
1650877690000|2022-04-25 09:08:10|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|0
1650877700000|2022-04-25 09:08:20|11261.13|11261.13|11262.12|11262.12|11262.12|11262.12|11261.13|11261.13|0
1650877750000|2022-04-25 09:09:10|11263.11|11263.11|11268.4|11268.4|11268.4|11268.4|11263.11|11263.11|0
1650877770000|2022-04-25 09:09:30|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|0
1650877790000|2022-04-25 09:09:50|11274.01|11274.01|11276.98|11276.98|11276.98|11276.98|11274.01|11274.01|0
1650877880000|2022-04-25 09:11:20|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|0
1650877890000|2022-04-25 09:11:30|11279.62|11279.62|11279.62|11279.62|11279.62|11279.62|11279.62|11279.62|0
1650877950000|2022-04-25 09:12:30|11278.63|11278.63|11278.63|11278.63|11278.63|11278.63|11278.63|11278.63|0
1650877960000|2022-04-25 09:12:40|11277.65|11277.65|11277.65|11277.65|11277.65|11277.65|11277.65|11277.65|0
1650877980000|2022-04-25 09:13:00|11276.66|11276.66|11276.66|11276.66|11276.66|11276.66|11276.66|11276.66|0
1650877990000|2022-04-25 09:13:10|11274.01|11274.01|11271.36|11271.36|11274.01|11274.01|11271.36|11271.36|0
1650878000000|2022-04-25 09:13:20|11270.38|11270.38|11267.73|11267.73|11270.38|11270.38|11267.73|11267.73|0
1650878050000|2022-04-25 09:14:10|11265.08|11265.08|11265.08|11265.08|11265.08|11265.08|11265.08|11265.08|0
1650878070000|2022-04-25 09:14:30|11266.07|11266.07|11266.07|11266.07|11266.07|11266.07|11266.07|11266.07|0
1650878140000|2022-04-25 09:15:40|11268.72|11268.72|11274.01|11274.01|11274.01|11274.01|11268.72|11268.72|0
1650878180000|2022-04-25 09:16:20|11276.66|11276.66|11276.66|11276.66|11276.66|11276.66|11276.66|11276.66|0
1650878200000|2022-04-25 09:16:40|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|0
1650878240000|2022-04-25 09:17:20|11271.36|11271.36|11271.36|11271.36|11271.36|11271.36|11271.36|11271.36|0
1650878300000|2022-04-25 09:18:20|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|0
1650878310000|2022-04-25 09:18:30|11276.98|11276.98|11276.98|11276.98|11276.98|11276.98|11276.98|11276.98|0
1650878380000|2022-04-25 09:19:40|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|0
1650878390000|2022-04-25 09:19:50|11276.98|11276.98|11282.27|11282.27|11282.27|11282.27|11276.98|11276.98|0
1650878410000|2022-04-25 09:20:10|11284.91|11284.91|11282.27|11282.27|11284.91|11284.91|11282.27|11282.27|0
1650878420000|2022-04-25 09:20:20|11279.62|11279.62|11282.27|11282.27|11282.27|11282.27|11279.62|11279.62|0
1650878460000|2022-04-25 09:21:00|11283.26|11283.26|11291.2|11291.2|11291.2|11291.2|11283.26|11283.26|0
1650878470000|2022-04-25 09:21:10|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|0
1650878510000|2022-04-25 09:21:50|11291.2|11291.2|11291.2|11291.2|11291.2|11291.2|11291.2|11291.2|0
1650878520000|2022-04-25 09:22:00|11285.9|11285.9|11285.9|11285.9|11285.9|11285.9|11285.9|11285.9|0
1650878590000|2022-04-25 09:23:10|11287.88|11287.88|11285.23|11285.23|11287.88|11287.88|11285.23|11285.23|0
1650878630000|2022-04-25 09:23:50|11277.29|11277.29|11279.94|11279.94|11279.94|11279.94|11277.29|11277.29|0
1650878710000|2022-04-25 09:25:10|11277.29|11277.29|11277.29|11277.29|11277.29|11277.29|11277.29|11277.29|0
1650878720000|2022-04-25 09:25:20|11276.31|11276.31|11276.31|11276.31|11276.31|11276.31|11276.31|11276.31|0
1650878900000|2022-04-25 09:28:20|11278.95|11278.95|11281.6|11281.6|11281.6|11281.6|11278.95|11278.95|0
1650878970000|2022-04-25 09:29:30|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|0
1650878980000|2022-04-25 09:29:40|11276.31|11276.31|11273.66|11273.66|11276.31|11276.31|11273.66|11273.66|0
1650878990000|2022-04-25 09:29:50|11276.31|11276.31|11276.31|11276.31|11276.31|11276.31|11276.31|11276.31|0
1650879050000|2022-04-25 09:30:50|11278.95|11278.95|11279.94|11279.94|11279.94|11279.94|11278.95|11278.95|0
1650879070000|2022-04-25 09:31:10|11282.59|11282.59|11282.59|11282.59|11285.23|11285.23|11282.59|11282.59|0
1650879220000|2022-04-25 09:33:40|11281.6|11281.6|11281.6|11281.6|11281.6|11281.6|11281.6|11281.6|0
1650879320000|2022-04-25 09:35:20|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|0
1650879360000|2022-04-25 09:36:00|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|0
1650879390000|2022-04-25 09:36:30|11281.6|11281.6|11284.24|11284.24|11284.24|11284.24|11281.6|11281.6|0
1650879400000|2022-04-25 09:36:40|11281.6|11281.6|11281.6|11281.6|11281.6|11281.6|11281.6|11281.6|0
1650879430000|2022-04-25 09:37:10|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|0
1650879450000|2022-04-25 09:37:30|11281.6|11281.6|11278.95|11278.95|11281.6|11281.6|11278.95|11278.95|0
1650879490000|2022-04-25 09:38:10|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|0
1650879500000|2022-04-25 09:38:20|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|0
1650879600000|2022-04-25 09:40:00|11281.6|11281.6|11281.6|11281.6|11284.24|11284.24|11281.6|11281.6|0
1650879610000|2022-04-25 09:40:10|11278.95|11278.95|11281.6|11281.6|11281.6|11281.6|11278.95|11278.95|0
1650879650000|2022-04-25 09:40:50|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|0
1650879710000|2022-04-25 09:41:50|11286.89|11286.89|11284.24|11284.24|11286.89|11286.89|11284.24|11284.24|0
1650879730000|2022-04-25 09:42:10|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|0
1650879770000|2022-04-25 09:42:50|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|0
1650879840000|2022-04-25 09:44:00|11294.83|11294.83|11292.18|11292.18|11294.83|11294.83|11292.18|11292.18|0
1650879860000|2022-04-25 09:44:20|11294.83|11294.83|11294.83|11294.83|11294.83|11294.83|11294.83|11294.83|0
1650879880000|2022-04-25 09:44:40|11297.48|11297.48|11297.48|11297.48|11297.48|11297.48|11297.48|11297.48|0
1650879890000|2022-04-25 09:44:50|11300.12|11300.12|11300.12|11300.12|11300.12|11300.12|11300.12|11300.12|0
1650879900000|2022-04-25 09:45:00|11297.48|11297.48|11297.48|11297.48|11297.48|11297.48|11297.48|11297.48|0
1650879920000|2022-04-25 09:45:20|11300.12|11300.12|11300.12|11300.12|11300.12|11300.12|11300.12|11300.12|0
1650880090000|2022-04-25 09:48:10|11301.11|11301.11|11303.09|11303.09|11303.09|11303.09|11301.11|11301.11|0
1650880100000|2022-04-25 09:48:20|11305.06|11305.06|11310.36|11310.36|11310.36|11310.36|11305.06|11305.06|0
1650880110000|2022-04-25 09:48:30|11313|11313|11313|11313|11313|11313|11313|11313|0
1650880150000|2022-04-25 09:49:10|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|0
1650880170000|2022-04-25 09:49:30|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|0
1650880190000|2022-04-25 09:49:50|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|0
1650880200000|2022-04-25 09:50:00|11315.65|11315.65|11318.3|11318.3|11318.3|11318.3|11315.65|11315.65|0
1650880210000|2022-04-25 09:50:10|11319.28|11319.28|11321.26|11321.26|11321.26|11321.26|11319.28|11319.28|0
1650880220000|2022-04-25 09:50:20|11326.55|11326.55|11326.55|11326.55|11326.55|11326.55|11326.55|11326.55|0
1650880240000|2022-04-25 09:50:40|11321.26|11321.26|11326.55|11326.55|11326.55|11326.55|11321.26|11321.26|0
1650880250000|2022-04-25 09:50:50|11329.2|11329.2|11329.2|11329.2|11329.2|11329.2|11329.2|11329.2|0
1650880260000|2022-04-25 09:51:00|11330.19|11330.19|11330.19|11330.19|11330.19|11330.19|11330.19|11330.19|0
1650880270000|2022-04-25 09:51:10|11338.13|11338.13|11338.13|11338.13|11338.13|11338.13|11338.13|11338.13|0
1650880280000|2022-04-25 09:51:20|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|0
1650880320000|2022-04-25 09:52:00|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|0
1650880330000|2022-04-25 09:52:10|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|0
1650880340000|2022-04-25 09:52:20|11339.12|11339.12|11339.12|11339.12|11339.12|11339.12|11339.12|11339.12|0
1650880380000|2022-04-25 09:53:00|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|0
1650880400000|2022-04-25 09:53:20|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|0
1650880430000|2022-04-25 09:53:50|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|0
1650880460000|2022-04-25 09:54:20|11341.09|11341.09|11341.09|11341.09|11341.09|11341.09|11341.09|11341.09|0
1650880510000|2022-04-25 09:55:10|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|0
1650880520000|2022-04-25 09:55:20|11333.15|11333.15|11333.15|11333.15|11333.15|11333.15|11333.15|11333.15|0
1650880620000|2022-04-25 09:57:00|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|0
1650880630000|2022-04-25 09:57:10|11335.8|11335.8|11335.8|11335.8|11335.8|11335.8|11335.8|11335.8|0
1650880650000|2022-04-25 09:57:30|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|0
1650880690000|2022-04-25 09:58:10|11326.87|11326.87|11332.16|11332.16|11332.16|11332.16|11326.87|11326.87|0
1650880780000|2022-04-25 09:59:40|11337.46|11337.46|11334.81|11334.81|11337.46|11337.46|11334.81|11334.81|0
1650880860000|2022-04-25 10:01:00|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|0
1650880870000|2022-04-25 10:01:10|11339.43|11339.43|11336.79|11336.79|11339.43|11339.43|11336.79|11336.79|0
1650880890000|2022-04-25 10:01:30|11334.14|11334.14|11334.14|11334.14|11334.14|11334.14|11334.14|11334.14|0
1650880960000|2022-04-25 10:02:40|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|0
1650880990000|2022-04-25 10:03:10|11331.5|11331.5|11334.14|11334.14|11334.14|11334.14|11331.5|11331.5|0
1650881000000|2022-04-25 10:03:20|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|0
1650881020000|2022-04-25 10:03:40|11335.8|11335.8|11333.15|11333.15|11335.8|11335.8|11333.15|11333.15|0
1650881050000|2022-04-25 10:04:10|11327.86|11327.86|11327.86|11327.86|11327.86|11327.86|11327.86|11327.86|0
1650881080000|2022-04-25 10:04:40|11325.21|11325.21|11325.21|11325.21|11330.51|11330.51|11325.21|11325.21|0
1650881090000|2022-04-25 10:04:50|11325.39|11325.39|11325.39|11325.39|11328.03|11328.03|11325.39|11325.39|0
1650881100000|2022-04-25 10:05:00|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|0
1650881110000|2022-04-25 10:05:10|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|0
1650881150000|2022-04-25 10:05:50|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|0
1650881160000|2022-04-25 10:06:00|11325.39|11325.39|11325.39|11325.39|11325.39|11325.39|11325.39|11325.39|0
1650881190000|2022-04-25 10:06:30|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|0
1650881210000|2022-04-25 10:06:50|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|0
1650881220000|2022-04-25 10:07:00|11321.08|11321.08|11323.73|11323.73|11323.73|11323.73|11321.08|11321.08|0
1650881230000|2022-04-25 10:07:10|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|0
1650881240000|2022-04-25 10:07:20|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|0
1650881270000|2022-04-25 10:07:50|11326.37|11326.37|11326.37|11326.37|11329.02|11329.02|11326.37|11326.37|0
1650881280000|2022-04-25 10:08:00|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|0
1650881290000|2022-04-25 10:08:10|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|0
1650881300000|2022-04-25 10:08:20|11326.55|11326.55|11329.19|11329.19|11329.19|11329.19|11326.55|11326.55|0
1650881310000|2022-04-25 10:08:30|11331.84|11331.84|11332.83|11332.83|11332.83|11332.83|11331.84|11331.84|0
1650881320000|2022-04-25 10:08:40|11330.18|11330.18|11330.18|11330.18|11330.18|11330.18|11330.18|11330.18|0
1650881370000|2022-04-25 10:09:30|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|0
1650881390000|2022-04-25 10:09:50|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|0
1650881430000|2022-04-25 10:10:30|11330.18|11330.18|11330.18|11330.18|11330.18|11330.18|11330.18|11330.18|0
1650881470000|2022-04-25 10:11:10|11327.53|11327.53|11326.55|11326.55|11327.53|11327.53|11326.55|11326.55|0
1650881480000|2022-04-25 10:11:20|11321.25|11321.25|11321.25|11321.25|11321.25|11321.25|11321.25|11321.25|0
1650881500000|2022-04-25 10:11:40|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|0
1650881540000|2022-04-25 10:12:20|11326.55|11326.55|11331.84|11331.84|11331.84|11331.84|11326.55|11326.55|0
1650881570000|2022-04-25 10:12:50|11329.19|11329.19|11329.19|11329.19|11329.19|11329.19|11329.19|11329.19|0
1650881640000|2022-04-25 10:14:00|11326.55|11326.55|11325.56|11325.56|11326.55|11326.55|11325.56|11325.56|0
1650881660000|2022-04-25 10:14:20|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|0
1650881670000|2022-04-25 10:14:30|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|0
1650881680000|2022-04-25 10:14:40|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|0
1650881690000|2022-04-25 10:14:50|11319.28|11319.28|11319.28|11319.28|11319.28|11319.28|11319.28|11319.28|0
1650881740000|2022-04-25 10:15:40|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|11321.92|0
1650881750000|2022-04-25 10:15:50|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|0
1650881770000|2022-04-25 10:16:10|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|0
1650881840000|2022-04-25 10:17:20|11325.56|11325.56|11322.91|11322.91|11325.56|11325.56|11322.91|11322.91|0
1650881920000|2022-04-25 10:18:40|11325.56|11325.56|11328.2|11328.2|11328.2|11328.2|11325.56|11325.56|0
1650881940000|2022-04-25 10:19:00|11322.91|11322.91|11325.88|11325.88|11325.88|11325.88|11322.91|11322.91|0
1650882020000|2022-04-25 10:20:20|11331.17|11331.17|11331.17|11331.17|11331.17|11331.17|11331.17|11331.17|0
1650882030000|2022-04-25 10:20:30|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|0
1650882070000|2022-04-25 10:21:10|11331.17|11331.17|11328.52|11328.52|11331.17|11331.17|11328.52|11328.52|0
1650882270000|2022-04-25 10:24:30|11327.53|11327.53|11327.53|11327.53|11327.53|11327.53|11327.53|11327.53|0
1650882310000|2022-04-25 10:25:10|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|0
1650882320000|2022-04-25 10:25:20|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|0
1650882360000|2022-04-25 10:26:00|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|0
1650882380000|2022-04-25 10:26:20|11342.74|11342.74|11342.74|11342.74|11342.74|11342.74|11342.74|11342.74|0
1650882390000|2022-04-25 10:26:30|11344.72|11344.72|11344.72|11344.72|11347.36|11347.36|11344.72|11344.72|0
1650882490000|2022-04-25 10:28:10|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|0
1650882570000|2022-04-25 10:29:30|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1650882580000|2022-04-25 10:29:40|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|0
1650882640000|2022-04-25 10:30:40|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|0
1650882650000|2022-04-25 10:30:50|11350.68|11350.68|11350.68|11350.68|11350.68|11350.68|11350.68|11350.68|0
1650882680000|2022-04-25 10:31:20|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|0
1650882690000|2022-04-25 10:31:30|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|0
1650882730000|2022-04-25 10:32:10|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|0
1650882770000|2022-04-25 10:32:50|11345.39|11345.39|11342.74|11342.74|11345.39|11345.39|11342.74|11342.74|0
1650882790000|2022-04-25 10:33:10|11343.73|11343.73|11347.68|11347.68|11347.68|11347.68|11342.74|11342.74|0
1650882800000|2022-04-25 10:33:20|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|0
1650882860000|2022-04-25 10:34:20|11351.32|11351.32|11353.96|11353.96|11353.96|11353.96|11351.32|11351.32|0
1650882870000|2022-04-25 10:34:30|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|0
1650882890000|2022-04-25 10:34:50|11353.96|11353.96|11353.96|11353.96|11353.96|11353.96|11353.96|11353.96|0
1650882910000|2022-04-25 10:35:10|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|0
1650882930000|2022-04-25 10:35:30|11350.65|11350.65|11351.32|11351.32|11351.32|11351.32|11348.67|11348.67|0
1650882980000|2022-04-25 10:36:20|11352.31|11352.31|11352.31|11352.31|11352.31|11352.31|11352.31|11352.31|0
1650883000000|2022-04-25 10:36:40|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|0
1650883010000|2022-04-25 10:36:50|11362.89|11362.89|11360.25|11360.25|11362.89|11362.89|11360.25|11360.25|0
1650883050000|2022-04-25 10:37:30|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1650883060000|2022-04-25 10:37:40|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|0
1650883200000|2022-04-25 10:40:00|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|0
1650883340000|2022-04-25 10:42:20|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|0
1650883430000|2022-04-25 10:43:50|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|0
1650883440000|2022-04-25 10:44:00|11353.29|11353.29|11349.66|11349.66|11353.29|11353.29|11349.66|11349.66|0
1650883490000|2022-04-25 10:44:50|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1650883500000|2022-04-25 10:45:00|11350.33|11350.33|11350.33|11350.33|11350.33|11350.33|11350.33|11350.33|0
1650883510000|2022-04-25 10:45:10|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|0
1650883520000|2022-04-25 10:45:20|11353.96|11353.96|11354.95|11354.95|11354.95|11354.95|11353.96|11353.96|0
1650883590000|2022-04-25 10:46:30|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|0
1650883640000|2022-04-25 10:47:20|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1650883700000|2022-04-25 10:48:20|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|0
1650883720000|2022-04-25 10:48:40|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1650883770000|2022-04-25 10:49:30|11360.25|11360.25|11359.26|11359.26|11360.25|11360.25|11359.26|11359.26|0
1650883850000|2022-04-25 10:50:50|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|0
1650883930000|2022-04-25 10:52:10|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|0
1650884070000|2022-04-25 10:54:30|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|0
1650884130000|2022-04-25 10:55:30|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|0
1650884200000|2022-04-25 10:56:40|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|0
1650884210000|2022-04-25 10:56:50|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|0
1650884230000|2022-04-25 10:57:10|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|0
1650884250000|2022-04-25 10:57:30|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|0
1650884270000|2022-04-25 10:57:50|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|0
1650884360000|2022-04-25 10:59:20|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|0
1650884390000|2022-04-25 10:59:50|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1650884400000|2022-04-25 11:00:00|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|0
1650884430000|2022-04-25 11:00:30|11362.57|11362.57|11367.87|11367.87|11367.87|11367.87|11362.57|11362.57|0
1650884440000|2022-04-25 11:00:40|11365.22|11365.22|11367.87|11367.87|11367.87|11367.87|11365.22|11365.22|0
1650884450000|2022-04-25 11:00:50|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1650884480000|2022-04-25 11:01:20|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|0
1650884510000|2022-04-25 11:01:50|11367.87|11367.87|11367.87|11367.87|11367.87|11367.87|11367.87|11367.87|0
1650884550000|2022-04-25 11:02:30|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|0
1650884580000|2022-04-25 11:03:00|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1650884590000|2022-04-25 11:03:10|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|0
1650884600000|2022-04-25 11:03:20|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1650884650000|2022-04-25 11:04:10|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|0
1650884690000|2022-04-25 11:04:50|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|0
1650884700000|2022-04-25 11:05:00|11378.45|11378.45|11373.16|11373.16|11378.45|11378.45|11373.16|11373.16|0
1650884710000|2022-04-25 11:05:10|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|0
1650884740000|2022-04-25 11:05:40|11367.87|11367.87|11367.87|11367.87|11367.87|11367.87|11367.87|11367.87|0
1650884820000|2022-04-25 11:07:00|11366.88|11366.88|11368.54|11368.54|11368.54|11368.54|11365.89|11365.89|0
1650884830000|2022-04-25 11:07:10|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|0
1650884860000|2022-04-25 11:07:40|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|0
1650884870000|2022-04-25 11:07:50|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|0
1650884930000|2022-04-25 11:08:50|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|0
1650884970000|2022-04-25 11:09:30|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|0
1650884980000|2022-04-25 11:09:40|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1650885000000|2022-04-25 11:10:00|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|0
1650885090000|2022-04-25 11:11:30|11354|11354|11354|11354|11354|11354|11354|11354|0
1650885130000|2022-04-25 11:12:10|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1650885150000|2022-04-25 11:12:30|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1650885230000|2022-04-25 11:13:50|11354|11354|11354|11354|11354|11354|11354|11354|0
1650885310000|2022-04-25 11:15:10|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1650885420000|2022-04-25 11:17:00|11354|11354|11354|11354|11354|11354|11354|11354|0
1650885490000|2022-04-25 11:18:10|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1650885570000|2022-04-25 11:19:30|11349.37|11349.37|11350.36|11350.36|11351.35|11351.35|11349.37|11349.37|0
1650885640000|2022-04-25 11:20:40|11345.07|11345.07|11345.07|11345.07|11345.07|11345.07|11345.07|11345.07|0
1650885660000|2022-04-25 11:21:00|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|0
1650885700000|2022-04-25 11:21:40|11343.91|11343.91|11343.91|11343.91|11343.91|11343.91|11343.91|11343.91|0
1650885740000|2022-04-25 11:22:20|11345.89|11345.89|11345.89|11345.89|11345.89|11345.89|11345.89|11345.89|0
1650885770000|2022-04-25 11:22:50|11348.53|11348.53|11353.83|11353.83|11356.47|11356.47|11348.53|11348.53|0
1650885780000|2022-04-25 11:23:00|11351.18|11351.18|11351.18|11351.18|11351.18|11351.18|11351.18|11351.18|0
1650885790000|2022-04-25 11:23:10|11359.12|11359.12|11356.47|11356.47|11359.12|11359.12|11356.47|11356.47|0
1650885800000|2022-04-25 11:23:20|11359.12|11359.12|11356.47|11356.47|11359.12|11359.12|11353.83|11353.83|0
1650885810000|2022-04-25 11:23:30|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|0
1650885830000|2022-04-25 11:23:50|11355.8|11355.8|11358.45|11358.45|11361.1|11361.1|11355.8|11355.8|0
1650885840000|2022-04-25 11:24:00|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|0
1650885850000|2022-04-25 11:24:10|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|0
1650885880000|2022-04-25 11:24:40|11361.1|11361.1|11362.75|11362.75|11363.74|11363.74|11361.1|11361.1|0
1650885890000|2022-04-25 11:24:50|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1650885900000|2022-04-25 11:25:00|11366.39|11366.39|11363.74|11363.74|11366.39|11366.39|11363.74|11363.74|0
1650885920000|2022-04-25 11:25:20|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|0
1650886020000|2022-04-25 11:27:00|11362.08|11362.08|11362.08|11362.08|11362.08|11362.08|11362.08|11362.08|0
1650886040000|2022-04-25 11:27:20|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|0
1650886050000|2022-04-25 11:27:30|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|0
1650886110000|2022-04-25 11:28:30|11354.81|11354.81|11357.46|11357.46|11357.46|11357.46|11354.81|11354.81|0
1650886170000|2022-04-25 11:29:30|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|0
1650886200000|2022-04-25 11:30:00|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|0
1650886320000|2022-04-25 11:32:00|11359.44|11359.44|11360.43|11360.43|11360.43|11360.43|11359.44|11359.44|0
1650886340000|2022-04-25 11:32:20|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|0
1650886380000|2022-04-25 11:33:00|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|0
1650886390000|2022-04-25 11:33:10|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|0
1650886410000|2022-04-25 11:33:30|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|0
1650886530000|2022-04-25 11:35:30|11370.84|11370.84|11371.83|11371.83|11371.83|11371.83|11370.84|11370.84|0
1650886560000|2022-04-25 11:36:00|11369.18|11369.18|11369.01|11369.01|11369.18|11369.18|11369.01|11369.01|0
1650886570000|2022-04-25 11:36:10|11370|11370|11370|11370|11370|11370|11370|11370|0
1650886620000|2022-04-25 11:37:00|11372.64|11372.64|11373.63|11373.63|11373.63|11373.63|11372.64|11372.64|0
1650886650000|2022-04-25 11:37:30|11374.62|11374.62|11374.62|11374.62|11374.62|11374.62|11374.62|11374.62|0
1650886680000|2022-04-25 11:38:00|11377.27|11377.27|11377.27|11377.27|11377.27|11377.27|11377.27|11377.27|0
1650886700000|2022-04-25 11:38:20|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|0
1650886770000|2022-04-25 11:39:30|11378.93|11378.93|11369.33|11369.33|11378.93|11378.93|11368.34|11368.34|0
1650886780000|2022-04-25 11:39:40|11366.68|11366.68|11366.68|11366.68|11366.68|11366.68|11366.68|11366.68|0
1650886800000|2022-04-25 11:40:00|11365.69|11365.69|11363.05|11363.05|11365.69|11365.69|11363.05|11363.05|0
1650886910000|2022-04-25 11:41:50|11357.75|11357.75|11356.77|11356.77|11357.75|11357.75|11356.77|11356.77|0
1650886950000|2022-04-25 11:42:30|11351.47|11351.47|11351.47|11351.47|11351.47|11351.47|11351.47|11351.47|0
1650887000000|2022-04-25 11:43:20|11348.83|11348.83|11348.83|11348.83|11348.83|11348.83|11348.83|11348.83|0
1650887060000|2022-04-25 11:44:20|11346.85|11346.85|11341.56|11341.56|11346.85|11346.85|11341.56|11341.56|0
1650887080000|2022-04-25 11:44:40|11338.91|11338.91|11338.91|11338.91|11338.91|11338.91|11338.91|11338.91|0
1650887150000|2022-04-25 11:45:50|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|0
1650887190000|2022-04-25 11:46:30|11340.24|11340.24|11340.24|11340.24|11340.24|11340.24|11340.24|11340.24|0
1650887220000|2022-04-25 11:47:00|11345.54|11345.54|11346.52|11346.52|11346.52|11346.52|11345.54|11345.54|0
1650887280000|2022-04-25 11:48:00|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|0
1650887320000|2022-04-25 11:48:40|11350.16|11350.16|11349.17|11349.17|11350.16|11350.16|11349.17|11349.17|0
1650887340000|2022-04-25 11:49:00|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|0
1650887350000|2022-04-25 11:49:10|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|0
1650887370000|2022-04-25 11:49:30|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|0
1650887390000|2022-04-25 11:49:50|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|0
1650887410000|2022-04-25 11:50:10|11353.79|11353.79|11356.44|11356.44|11356.44|11356.44|11353.79|11353.79|0
1650887480000|2022-04-25 11:51:20|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|0
1650887530000|2022-04-25 11:52:10|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|0
1650887550000|2022-04-25 11:52:30|11359.09|11359.09|11358.1|11358.1|11359.09|11359.09|11358.1|11358.1|0
1650887610000|2022-04-25 11:53:30|11355.45|11355.45|11352.8|11352.8|11355.45|11355.45|11352.8|11352.8|0
1650887620000|2022-04-25 11:53:40|11351.82|11351.82|11349.17|11349.17|11351.82|11351.82|11349.17|11349.17|0
1650887730000|2022-04-25 11:55:30|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|0
1650887770000|2022-04-25 11:56:10|11354.46|11354.46|11354.46|11354.46|11354.46|11354.46|11354.46|11354.46|0
1650887790000|2022-04-25 11:56:30|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|11351.82|0
1650887820000|2022-04-25 11:57:00|11349.84|11349.84|11349.84|11349.84|11349.84|11349.84|11349.84|11349.84|0
1650887830000|2022-04-25 11:57:10|11344.55|11344.55|11344.55|11344.55|11344.55|11344.55|11344.55|11344.55|0
1650887840000|2022-04-25 11:57:20|11349.84|11349.84|11352.49|11352.49|11352.49|11352.49|11349.84|11349.84|0
1650887850000|2022-04-25 11:57:30|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|0
1650888000000|2022-04-25 12:00:00|11357.78|11357.78|11360.43|11360.43|11360.43|11360.43|11357.78|11357.78|0
1650888060000|2022-04-25 12:01:00|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|0
1650888200000|2022-04-25 12:03:20|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|0
1650888270000|2022-04-25 12:04:30|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|0
1650888300000|2022-04-25 12:05:00|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|0
1650888340000|2022-04-25 12:05:40|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|0
1650888370000|2022-04-25 12:06:10|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|0
1650888470000|2022-04-25 12:07:50|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|0
1650888490000|2022-04-25 12:08:10|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|0
1650888550000|2022-04-25 12:09:10|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|0
1650888580000|2022-04-25 12:09:40|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|0
1650888590000|2022-04-25 12:09:50|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|11363.07|0
1650888600000|2022-04-25 12:10:00|11364.06|11364.06|11364.06|11364.06|11364.06|11364.06|11364.06|11364.06|0
1650888610000|2022-04-25 12:10:10|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|0
1650888650000|2022-04-25 12:10:50|11367.69|11367.69|11370.34|11370.34|11370.34|11370.34|11367.69|11367.69|0
1650888670000|2022-04-25 12:11:10|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|0
1650888700000|2022-04-25 12:11:40|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|0
1650888710000|2022-04-25 12:11:50|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|0
1650888720000|2022-04-25 12:12:00|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|0
1650888740000|2022-04-25 12:12:20|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|0
1650888780000|2022-04-25 12:13:00|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|0
1650888790000|2022-04-25 12:13:10|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|0
1650888860000|2022-04-25 12:14:20|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|11365.05|0
1650888990000|2022-04-25 12:16:30|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|0
1650889120000|2022-04-25 12:18:40|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|0
1650889180000|2022-04-25 12:19:40|11375.63|11375.63|11375.63|11375.63|11375.63|11375.63|11375.63|11375.63|0
1650889240000|2022-04-25 12:20:40|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|0
1650889250000|2022-04-25 12:20:50|11373.31|11373.31|11373.31|11373.31|11373.31|11373.31|11373.31|11373.31|0
1650889260000|2022-04-25 12:21:00|11375.95|11375.95|11375.95|11375.95|11375.95|11375.95|11375.95|11375.95|0
1650889330000|2022-04-25 12:22:10|11376.94|11376.94|11376.94|11376.94|11376.94|11376.94|11376.94|11376.94|0
1650889360000|2022-04-25 12:22:40|11374.29|11374.29|11374.29|11374.29|11374.29|11374.29|11374.29|11374.29|0
1650889410000|2022-04-25 12:23:30|11376.94|11376.94|11376.94|11376.94|11376.94|11376.94|11376.94|11376.94|0
1650889470000|2022-04-25 12:24:30|11379.91|11379.91|11380.08|11380.08|11380.08|11380.08|11379.91|11379.91|0
1650889480000|2022-04-25 12:24:40|11379.09|11379.09|11379.09|11379.09|11379.09|11379.09|11379.09|11379.09|0
1650889490000|2022-04-25 12:24:50|11380.46|11380.46|11380.46|11380.46|11380.46|11380.46|11380.46|11380.46|0
1650889520000|2022-04-25 12:25:20|11380.8|11380.8|11380.8|11380.8|11380.8|11380.8|11380.8|11380.8|0
1650889530000|2022-04-25 12:25:30|11383.45|11383.45|11383.62|11383.62|11383.62|11383.62|11383.45|11383.45|0
1650889570000|2022-04-25 12:26:10|11391.56|11391.56|11388.91|11388.91|11391.56|11391.56|11388.91|11388.91|0
1650889580000|2022-04-25 12:26:20|11386.27|11386.27|11386.27|11386.27|11386.27|11386.27|11386.27|11386.27|0
1650889610000|2022-04-25 12:26:50|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|0
1650889620000|2022-04-25 12:27:00|11386.59|11386.59|11386.59|11386.59|11386.59|11386.59|11386.59|11386.59|0
1650889660000|2022-04-25 12:27:40|11387.57|11387.57|11384.93|11384.93|11387.57|11387.57|11384.93|11384.93|0
1650889670000|2022-04-25 12:27:50|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|0
1650889680000|2022-04-25 12:28:00|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1650889700000|2022-04-25 12:28:20|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|0
1650889780000|2022-04-25 12:29:40|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|0
1650889790000|2022-04-25 12:29:50|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|0
1650889880000|2022-04-25 12:31:20|11384.91|11384.91|11384.91|11384.91|11384.91|11384.91|11384.91|11384.91|0
1650889940000|2022-04-25 12:32:20|11382.27|11382.27|11382.27|11382.27|11382.27|11382.27|11382.27|11382.27|0
1650890030000|2022-04-25 12:33:50|11381.28|11381.28|11381.28|11381.28|11381.28|11381.28|11381.28|11381.28|0
1650890040000|2022-04-25 12:34:00|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|0
1650890050000|2022-04-25 12:34:10|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|0
1650890070000|2022-04-25 12:34:30|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|0
1650890100000|2022-04-25 12:35:00|11384.91|11384.91|11387.56|11387.56|11387.56|11387.56|11384.91|11384.91|0
1650890130000|2022-04-25 12:35:30|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|0
1650890150000|2022-04-25 12:35:50|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|0
1650890160000|2022-04-25 12:36:00|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|0
1650890170000|2022-04-25 12:36:10|11392.85|11392.85|11392.85|11392.85|11392.85|11392.85|11390.2|11390.2|0
1650890190000|2022-04-25 12:36:30|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|0
1650890200000|2022-04-25 12:36:40|11397.47|11397.47|11394.83|11394.83|11397.47|11397.47|11394.83|11394.83|0
1650890330000|2022-04-25 12:38:50|11393.84|11393.84|11393.84|11393.84|11393.84|11393.84|11393.84|11393.84|0
1650890370000|2022-04-25 12:39:30|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|0
1650890610000|2022-04-25 12:43:30|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|0
1650890650000|2022-04-25 12:44:10|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|0
1650890670000|2022-04-25 12:44:30|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|0
1650890690000|2022-04-25 12:44:50|11392.18|11392.18|11394.83|11394.83|11394.83|11394.83|11392.18|11392.18|0
1650890700000|2022-04-25 12:45:00|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|0
1650890710000|2022-04-25 12:45:10|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|0
1650890800000|2022-04-25 12:46:40|11389.71|11389.71|11389.71|11389.71|11389.71|11389.71|11389.71|11389.71|0
1650890810000|2022-04-25 12:46:50|11390.69|11390.69|11393.34|11393.34|11393.34|11393.34|11390.69|11390.69|0
1650890850000|2022-04-25 12:47:30|11395.99|11395.99|11395.99|11395.99|11395.99|11395.99|11395.99|11395.99|0
1650890880000|2022-04-25 12:48:00|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|0
1650890890000|2022-04-25 12:48:10|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|0
1650890960000|2022-04-25 12:49:20|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|0
1650890980000|2022-04-25 12:49:40|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|0
1650891090000|2022-04-25 12:51:30|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|0
1650891100000|2022-04-25 12:51:40|11395.99|11395.99|11395.99|11395.99|11395.99|11395.99|11395.99|11395.99|0
1650891130000|2022-04-25 12:52:10|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|0
1650891200000|2022-04-25 12:53:20|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|0
1650891220000|2022-04-25 12:53:40|11401.28|11401.28|11398.63|11398.63|11401.28|11401.28|11398.63|11398.63|0
1650891230000|2022-04-25 12:53:50|11395.99|11395.99|11393.34|11393.34|11395.99|11395.99|11393.34|11393.34|0
1650891250000|2022-04-25 12:54:10|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|11390.69|0
1650891330000|2022-04-25 12:55:30|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|11393.34|0
1650891350000|2022-04-25 12:55:50|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|11394.33|0
1650891370000|2022-04-25 12:56:10|11395.32|11395.32|11397.96|11397.96|11397.96|11397.96|11395.32|11395.32|0
1650891460000|2022-04-25 12:57:40|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|0
1650891510000|2022-04-25 12:58:30|11398.31|11398.31|11398.31|11398.31|11398.31|11398.31|11398.31|11398.31|0
1650891520000|2022-04-25 12:58:40|11398.48|11398.48|11398.31|11398.31|11398.48|11398.48|11398.31|11398.31|0
1650891560000|2022-04-25 12:59:20|11399.3|11399.3|11406.56|11406.56|11406.56|11406.56|11399.3|11399.3|0
1650891570000|2022-04-25 12:59:30|11408.54|11408.54|11408.54|11408.54|11408.54|11408.54|11408.54|11408.54|0
1650891580000|2022-04-25 12:59:40|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|0
1650891600000|2022-04-25 13:00:00|11412.85|11412.85|11418.14|11418.14|11418.14|11418.14|11412.85|11412.85|0
1650891610000|2022-04-25 13:00:10|11415.49|11415.49|11415.49|11415.49|11415.49|11415.49|11415.49|11415.49|0
1650891650000|2022-04-25 13:00:50|11413.52|11413.52|11413.52|11413.52|11413.52|11413.52|11413.52|11413.52|0
1650891660000|2022-04-25 13:01:00|11414.5|11414.5|11415.49|11415.49|11415.49|11415.49|11414.5|11414.5|0
1650891760000|2022-04-25 13:02:40|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|0
1650891790000|2022-04-25 13:03:10|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|0
1650891810000|2022-04-25 13:03:30|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|0
1650891960000|2022-04-25 13:06:00|11415.49|11415.49|11418.14|11418.14|11418.14|11418.14|11415.49|11415.49|0
1650892030000|2022-04-25 13:07:10|11420.78|11420.78|11420.78|11420.78|11420.78|11420.78|11420.78|11420.78|0
1650892080000|2022-04-25 13:08:00|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|0
1650892150000|2022-04-25 13:09:10|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|0
1650892230000|2022-04-25 13:10:30|11423.43|11423.43|11428.72|11428.72|11428.72|11428.72|11423.43|11423.43|0
1650892250000|2022-04-25 13:10:50|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|0
1650892310000|2022-04-25 13:11:50|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|0
1650892370000|2022-04-25 13:12:50|11422.44|11422.44|11422.44|11422.44|11422.44|11422.44|11422.44|11422.44|0
1650892390000|2022-04-25 13:13:10|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|0
1650892420000|2022-04-25 13:13:40|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|0
1650892430000|2022-04-25 13:13:50|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|0
1650892500000|2022-04-25 13:15:00|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|0
1650892510000|2022-04-25 13:15:10|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|0
1650892520000|2022-04-25 13:15:20|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|0
1650892570000|2022-04-25 13:16:10|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|0
1650892640000|2022-04-25 13:17:20|11430.4|11430.4|11430.4|11430.4|11430.4|11430.4|11430.4|11430.4|0
1650892690000|2022-04-25 13:18:10|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|0
1650892800000|2022-04-25 13:20:00|11430.4|11430.4|11430.4|11430.4|11430.4|11430.4|11430.4|11430.4|0
1650892910000|2022-04-25 13:21:50|11429.41|11429.41|11428.42|11428.42|11429.41|11429.41|11428.42|11428.42|0
1650892960000|2022-04-25 13:22:40|11425.78|11425.78|11423.13|11423.13|11425.78|11425.78|11423.13|11423.13|0
1650892980000|2022-04-25 13:23:00|11422.14|11422.14|11422.14|11422.14|11422.14|11422.14|11422.14|11422.14|0
1650893160000|2022-04-25 13:26:00|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|0
1650893170000|2022-04-25 13:26:10|11425.78|11425.78|11428.42|11428.42|11428.42|11428.42|11425.78|11425.78|0
1650893190000|2022-04-25 13:26:30|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|0
1650893200000|2022-04-25 13:26:40|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1650893220000|2022-04-25 13:27:00|11431.07|11431.07|11428.42|11428.42|11431.07|11431.07|11428.42|11428.42|0
1650893230000|2022-04-25 13:27:10|11429.41|11429.41|11424.12|11424.12|11429.41|11429.41|11424.12|11424.12|0
1650893290000|2022-04-25 13:28:10|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1650893300000|2022-04-25 13:28:20|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|0
1650893380000|2022-04-25 13:29:40|11428.42|11428.42|11427.43|11427.43|11428.42|11428.42|11427.43|11427.43|0
1650893400000|2022-04-25 13:30:00|11424.79|11424.79|11424.79|11424.79|11424.79|11424.79|11424.79|11424.79|0
1650893410000|2022-04-25 13:30:10|11427.43|11427.43|11430.08|11430.08|11430.08|11430.08|11427.43|11427.43|0
1650893420000|2022-04-25 13:30:20|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|0
1650893430000|2022-04-25 13:30:30|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|0
1650893450000|2022-04-25 13:30:50|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|0
1650893460000|2022-04-25 13:31:00|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|0
1650893470000|2022-04-25 13:31:10|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|0
1650893480000|2022-04-25 13:31:20|11433.24|11433.24|11432.9|11432.9|11433.24|11433.24|11432.9|11432.9|0
1650893500000|2022-04-25 13:31:40|11430.25|11430.25|11430.25|11430.25|11430.25|11430.25|11430.25|11430.25|0
1650893520000|2022-04-25 13:32:00|11432.9|11432.9|11430.25|11430.25|11432.9|11432.9|11430.25|11430.25|0
1650893530000|2022-04-25 13:32:10|11427.61|11427.61|11421.15|11421.15|11427.61|11427.61|11421.15|11421.15|0
1650893560000|2022-04-25 13:32:40|11419.18|11419.18|11419.18|11419.18|11419.18|11419.18|11419.18|11419.18|0
1650893570000|2022-04-25 13:32:50|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|0
1650893600000|2022-04-25 13:33:20|11419.18|11419.18|11416.53|11416.53|11419.18|11419.18|11416.53|11416.53|0
1650893610000|2022-04-25 13:33:30|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|0
1650893620000|2022-04-25 13:33:40|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|0
1650893640000|2022-04-25 13:34:00|11403.3|11403.3|11405.94|11405.94|11405.94|11405.94|11403.3|11403.3|0
1650893650000|2022-04-25 13:34:10|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|0
1650893680000|2022-04-25 13:34:40|11411.24|11411.24|11411.24|11411.24|11411.24|11411.24|11411.24|11411.24|0
1650893690000|2022-04-25 13:34:50|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|0
1650893700000|2022-04-25 13:35:00|11416.53|11416.53|11419.18|11419.18|11421.82|11421.82|11416.53|11416.53|0
1650893710000|2022-04-25 13:35:10|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|0
1650893720000|2022-04-25 13:35:20|11416.53|11416.53|11415.54|11415.54|11416.53|11416.53|11415.54|11415.54|0
1650893750000|2022-04-25 13:35:50|11418.19|11418.19|11420.83|11420.83|11420.83|11420.83|11418.19|11418.19|0
1650893760000|2022-04-25 13:36:00|11421.82|11421.82|11422.81|11422.81|11422.81|11422.81|11421.82|11421.82|0
1650893780000|2022-04-25 13:36:20|11423.8|11423.8|11421.15|11421.15|11426.45|11426.45|11421.15|11421.15|0
1650893820000|2022-04-25 13:37:00|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|0
1650893830000|2022-04-25 13:37:10|11415.86|11415.86|11415.86|11415.86|11415.86|11415.86|11415.86|11415.86|0
1650893860000|2022-04-25 13:37:40|11418.51|11418.51|11421.15|11421.15|11421.15|11421.15|11418.51|11418.51|0
1650893870000|2022-04-25 13:37:50|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|0
1650893880000|2022-04-25 13:38:00|11426.45|11426.45|11421.15|11421.15|11426.45|11426.45|11421.15|11421.15|0
1650893890000|2022-04-25 13:38:10|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|0
1650893900000|2022-04-25 13:38:20|11415.86|11415.86|11416.85|11416.85|11416.85|11416.85|11415.86|11415.86|0
1650893910000|2022-04-25 13:38:30|11415.86|11415.86|11412.23|11412.23|11415.86|11415.86|11412.23|11412.23|0
1650893930000|2022-04-25 13:38:50|11411.24|11411.24|11411.24|11411.24|11411.24|11411.24|11411.24|11411.24|0
1650893940000|2022-04-25 13:39:00|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|0
1650893950000|2022-04-25 13:39:10|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|0
1650893960000|2022-04-25 13:39:20|11418.19|11418.19|11419.18|11419.18|11419.18|11419.18|11418.19|11418.19|0
1650893980000|2022-04-25 13:39:40|11421.82|11421.82|11419.18|11419.18|11421.82|11421.82|11419.18|11419.18|0
1650894010000|2022-04-25 13:40:10|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|0
1650894040000|2022-04-25 13:40:40|11424.47|11424.47|11424.47|11424.47|11424.47|11424.47|11424.47|11424.47|0
1650894070000|2022-04-25 13:41:10|11427.12|11427.12|11421.82|11421.82|11427.12|11427.12|11421.82|11421.82|0
1650894090000|2022-04-25 13:41:30|11421.65|11421.65|11421.65|11421.65|11421.65|11421.65|11421.65|11421.65|0
1650894100000|2022-04-25 13:41:40|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|0
1650894110000|2022-04-25 13:41:50|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|0
1650894120000|2022-04-25 13:42:00|11415.37|11415.37|11414.38|11414.38|11415.37|11415.37|11414.38|11414.38|0
1650894140000|2022-04-25 13:42:20|11415.37|11415.37|11420.66|11420.66|11420.66|11420.66|11415.37|11415.37|0
1650894150000|2022-04-25 13:42:30|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|0
1650894160000|2022-04-25 13:42:40|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|0
1650894170000|2022-04-25 13:42:50|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|0
1650894180000|2022-04-25 13:43:00|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|0
1650894190000|2022-04-25 13:43:10|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|0
1650894220000|2022-04-25 13:43:40|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|0
1650894240000|2022-04-25 13:44:00|11407.43|11407.43|11407.43|11407.43|11407.43|11407.43|11407.43|11407.43|0
1650894250000|2022-04-25 13:44:10|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|0
1650894270000|2022-04-25 13:44:30|11412.72|11412.72|11415.37|11415.37|11415.37|11415.37|11412.72|11412.72|0
1650894300000|2022-04-25 13:45:00|11418.02|11418.02|11420.66|11420.66|11420.66|11420.66|11418.02|11418.02|0
1650894320000|2022-04-25 13:45:20|11423.31|11423.31|11425.96|11425.96|11425.96|11425.96|11423.31|11423.31|0
1650894340000|2022-04-25 13:45:40|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|0
1650894350000|2022-04-25 13:45:50|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|0
1650894380000|2022-04-25 13:46:20|11416.04|11416.04|11415.05|11415.05|11416.04|11416.04|11415.05|11415.05|0
1650894400000|2022-04-25 13:46:40|11417.7|11417.7|11421.33|11421.33|11421.33|11421.33|11417.7|11417.7|0
1650894420000|2022-04-25 13:47:00|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|0
1650894450000|2022-04-25 13:47:30|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|0
1650894480000|2022-04-25 13:48:00|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|0
1650894500000|2022-04-25 13:48:20|11428.28|11428.28|11425.64|11425.64|11428.28|11428.28|11425.64|11425.64|0
1650894530000|2022-04-25 13:48:50|11422.99|11422.99|11428.28|11428.28|11428.28|11428.28|11422.99|11422.99|0
1650894640000|2022-04-25 13:50:40|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|0
1650894660000|2022-04-25 13:51:00|11435.55|11435.55|11432.91|11432.91|11435.55|11435.55|11430.26|11430.26|0
1650894680000|2022-04-25 13:51:20|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|0
1650894690000|2022-04-25 13:51:30|11432.91|11432.91|11430.26|11430.26|11432.91|11432.91|11430.26|11430.26|0
1650894710000|2022-04-25 13:51:50|11427.61|11427.61|11430.26|11430.26|11430.26|11430.26|11427.61|11427.61|0
1650894720000|2022-04-25 13:52:00|11427.61|11427.61|11421.33|11421.33|11427.61|11427.61|11421.33|11421.33|0
1650894730000|2022-04-25 13:52:10|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|0
1650894740000|2022-04-25 13:52:20|11429.27|11429.27|11430.26|11430.26|11430.26|11430.26|11429.27|11429.27|0
1650894770000|2022-04-25 13:52:50|11432.91|11432.91|11435.55|11435.55|11435.55|11435.55|11432.91|11432.91|0
1650894860000|2022-04-25 13:54:20|11430.26|11430.26|11430.26|11430.26|11430.26|11430.26|11430.26|11430.26|0
1650894870000|2022-04-25 13:54:30|11432.91|11432.91|11435.55|11435.55|11435.55|11435.55|11432.91|11432.91|0
1650894890000|2022-04-25 13:54:50|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|0
1650894900000|2022-04-25 13:55:00|11438.2|11438.2|11438.2|11438.2|11438.2|11438.2|11438.2|11438.2|0
1650894940000|2022-04-25 13:55:40|11440.85|11440.85|11438.2|11438.2|11440.85|11440.85|11435.55|11435.55|0
1650894970000|2022-04-25 13:56:10|11440.85|11440.85|11443.49|11443.49|11443.49|11443.49|11440.85|11440.85|0
1650894980000|2022-04-25 13:56:20|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|0
1650895000000|2022-04-25 13:56:40|11441.83|11441.83|11441.83|11441.83|11441.83|11441.83|11441.83|11441.83|0
1650895030000|2022-04-25 13:57:10|11439.19|11439.19|11438.2|11438.2|11439.19|11439.19|11438.2|11438.2|0
1650895040000|2022-04-25 13:57:20|11436.22|11436.22|11436.22|11436.22|11436.22|11436.22|11436.22|11436.22|0
1650895060000|2022-04-25 13:57:40|11433.58|11433.58|11432.59|11432.59|11433.58|11433.58|11432.59|11432.59|0
1650895070000|2022-04-25 13:57:50|11431.6|11431.6|11425.32|11425.32|11431.6|11431.6|11425.32|11425.32|0
1650895100000|2022-04-25 13:58:20|11422.67|11422.67|11422.67|11422.67|11422.67|11422.67|11422.67|11422.67|0
1650895130000|2022-04-25 13:58:50|11420.03|11420.03|11422.67|11422.67|11422.67|11422.67|11420.03|11420.03|0
1650895140000|2022-04-25 13:59:00|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|11420.03|0
1650895160000|2022-04-25 13:59:20|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|0
1650895200000|2022-04-25 14:00:00|11417.38|11417.38|11414.73|11414.73|11417.38|11417.38|11414.73|11414.73|0
1650895220000|2022-04-25 14:00:20|11412.09|11412.09|11414.73|11414.73|11414.73|11414.73|11412.09|11412.09|0
1650895230000|2022-04-25 14:00:30|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|0
1650895240000|2022-04-25 14:00:40|11417.38|11417.38|11417.38|11417.38|11417.38|11417.38|11417.38|11417.38|0
1650895250000|2022-04-25 14:00:50|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|0
1650895260000|2022-04-25 14:01:00|11412.09|11412.09|11409.44|11409.44|11412.09|11412.09|11409.44|11409.44|0
1650895290000|2022-04-25 14:01:30|11406.79|11406.79|11406.79|11406.79|11406.79|11406.79|11406.79|11406.79|0
1650895300000|2022-04-25 14:01:40|11403.83|11403.83|11396.56|11396.56|11403.83|11403.83|11396.56|11396.56|0
1650895310000|2022-04-25 14:01:50|11395.57|11395.57|11398.22|11398.22|11398.22|11398.22|11395.57|11395.57|0
1650895320000|2022-04-25 14:02:00|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|0
1650895340000|2022-04-25 14:02:20|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|0
1650895350000|2022-04-25 14:02:30|11395.57|11395.57|11390.95|11390.95|11395.57|11395.57|11390.95|11390.95|0
1650895380000|2022-04-25 14:03:00|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|0
1650895390000|2022-04-25 14:03:10|11390.95|11390.95|11390.95|11390.95|11390.95|11390.95|11390.95|11390.95|0
1650895400000|2022-04-25 14:03:20|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|11393.6|0
1650895410000|2022-04-25 14:03:30|11396.24|11396.24|11396.24|11396.24|11396.24|11396.24|11396.24|11396.24|0
1650895430000|2022-04-25 14:03:50|11394.27|11394.27|11391.62|11391.62|11394.27|11394.27|11391.62|11391.62|0
1650895440000|2022-04-25 14:04:00|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|0
1650895460000|2022-04-25 14:04:20|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|0
1650895480000|2022-04-25 14:04:40|11397.9|11397.9|11396.91|11396.91|11397.9|11397.9|11396.91|11396.91|0
1650895500000|2022-04-25 14:05:00|11394.27|11394.27|11391.62|11391.62|11394.27|11394.27|11391.62|11391.62|0
1650895510000|2022-04-25 14:05:10|11390.63|11390.63|11387.98|11387.98|11390.63|11390.63|11387.98|11387.98|0
1650895520000|2022-04-25 14:05:20|11385.34|11385.34|11382.69|11382.69|11385.34|11385.34|11382.69|11382.69|0
1650895610000|2022-04-25 14:06:50|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|0
1650895620000|2022-04-25 14:07:00|11393.6|11393.6|11389.96|11389.96|11393.6|11393.6|11389.96|11389.96|0
1650895630000|2022-04-25 14:07:10|11388.97|11388.97|11386.33|11386.33|11388.97|11388.97|11386.33|11386.33|0
1650895650000|2022-04-25 14:07:30|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|0
1650895680000|2022-04-25 14:08:00|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|0
1650895690000|2022-04-25 14:08:10|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|0
1650895750000|2022-04-25 14:09:10|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|0
1650895760000|2022-04-25 14:09:20|11382.02|11382.02|11382.02|11382.02|11382.02|11382.02|11382.02|11382.02|0
1650895780000|2022-04-25 14:09:40|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|0
1650895790000|2022-04-25 14:09:50|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|11387.31|0
1650895810000|2022-04-25 14:10:10|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|0
1650895840000|2022-04-25 14:10:40|11383.68|11383.68|11385.34|11385.34|11385.34|11385.34|11382.69|11382.69|0
1650895850000|2022-04-25 14:10:50|11382.69|11382.69|11385.34|11385.34|11385.34|11385.34|11382.69|11382.69|0
1650895870000|2022-04-25 14:11:10|11382.69|11382.69|11382.69|11382.69|11382.69|11382.69|11382.69|11382.69|0
1650895910000|2022-04-25 14:11:50|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|0
1650895920000|2022-04-25 14:12:00|11382.69|11382.69|11383.68|11383.68|11383.68|11383.68|11382.69|11382.69|0
1650895980000|2022-04-25 14:13:00|11386.33|11386.33|11392.61|11392.61|11392.61|11392.61|11386.33|11386.33|0
1650896000000|2022-04-25 14:13:20|11389.96|11389.96|11389.96|11389.96|11389.96|11389.96|11389.96|11389.96|0
1650896010000|2022-04-25 14:13:30|11395.25|11395.25|11392.61|11392.61|11395.25|11395.25|11392.61|11392.61|0
1650896020000|2022-04-25 14:13:40|11397.9|11397.9|11395.25|11395.25|11397.9|11397.9|11395.25|11395.25|0
1650896040000|2022-04-25 14:14:00|11392.61|11392.61|11395.25|11395.25|11395.25|11395.25|11392.61|11392.61|0
1650896080000|2022-04-25 14:14:40|11397.9|11397.9|11397.9|11397.9|11397.9|11397.9|11397.9|11397.9|0
1650896090000|2022-04-25 14:14:50|11400.55|11400.55|11397.9|11397.9|11400.55|11400.55|11397.9|11397.9|0
1650896100000|2022-04-25 14:15:00|11395.25|11395.25|11393.28|11393.28|11395.25|11395.25|11393.28|11393.28|0
1650896120000|2022-04-25 14:15:20|11395.92|11395.92|11398.57|11398.57|11398.57|11398.57|11395.92|11395.92|0
1650896130000|2022-04-25 14:15:30|11395.92|11395.92|11395.92|11395.92|11395.92|11395.92|11395.92|11395.92|0
1650896150000|2022-04-25 14:15:50|11398.57|11398.57|11398.57|11398.57|11398.57|11398.57|11398.57|11398.57|0
1650896160000|2022-04-25 14:16:00|11401.22|11401.22|11402.03|11402.03|11402.03|11402.03|11401.04|11401.04|0
1650896210000|2022-04-25 14:16:50|11404.68|11404.68|11407.33|11407.33|11407.33|11407.33|11404.68|11404.68|0
1650896260000|2022-04-25 14:17:40|11408.31|11408.31|11416.25|11416.25|11416.25|11416.25|11408.31|11408.31|0
1650896310000|2022-04-25 14:18:30|11418.9|11418.9|11413.61|11413.61|11418.9|11418.9|11413.61|11413.61|0
1650896320000|2022-04-25 14:18:40|11410.96|11410.96|11408.31|11408.31|11410.96|11410.96|11408.31|11408.31|0
1650896390000|2022-04-25 14:19:50|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|0
1650896400000|2022-04-25 14:20:00|11411.95|11411.95|11411.95|11411.95|11411.95|11411.95|11411.95|11411.95|0
1650896410000|2022-04-25 14:20:10|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|0
1650896420000|2022-04-25 14:20:20|11411.95|11411.95|11414.59|11414.59|11414.59|11414.59|11411.95|11411.95|0
1650896430000|2022-04-25 14:20:30|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|0
1650896450000|2022-04-25 14:20:50|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|0
1650896460000|2022-04-25 14:21:00|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11414.59|11414.59|0
1650896470000|2022-04-25 14:21:10|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|0
1650896480000|2022-04-25 14:21:20|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|0
1650896500000|2022-04-25 14:21:40|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|0
1650896530000|2022-04-25 14:22:10|11413.61|11413.61|11413.61|11413.61|11413.61|11413.61|11413.61|11413.61|0
1650896550000|2022-04-25 14:22:30|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|0
1650896560000|2022-04-25 14:22:40|11418.9|11418.9|11418.9|11418.9|11418.9|11418.9|11418.9|11418.9|0
1650896570000|2022-04-25 14:22:50|11424.19|11424.19|11425.18|11425.18|11425.18|11425.18|11424.19|11424.19|0
1650896590000|2022-04-25 14:23:10|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650896600000|2022-04-25 14:23:20|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|0
1650896630000|2022-04-25 14:23:50|11422.53|11422.53|11419.89|11419.89|11422.53|11422.53|11419.89|11419.89|0
1650896640000|2022-04-25 14:24:00|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650896650000|2022-04-25 14:24:10|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|0
1650896660000|2022-04-25 14:24:20|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650896670000|2022-04-25 14:24:30|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|0
1650896690000|2022-04-25 14:24:50|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650896700000|2022-04-25 14:25:00|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|0
1650896710000|2022-04-25 14:25:10|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650896720000|2022-04-25 14:25:20|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|0
1650896740000|2022-04-25 14:25:40|11417.24|11417.24|11419.89|11419.89|11419.89|11419.89|11417.24|11417.24|0
1650896750000|2022-04-25 14:25:50|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650896760000|2022-04-25 14:26:00|11425.18|11425.18|11426.17|11426.17|11426.17|11426.17|11425.18|11425.18|0
1650896770000|2022-04-25 14:26:10|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|0
1650896790000|2022-04-25 14:26:30|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|0
1650896800000|2022-04-25 14:26:40|11418.23|11418.23|11418.23|11418.23|11418.23|11418.23|11418.23|11418.23|0
1650896810000|2022-04-25 14:26:50|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|0
1650896870000|2022-04-25 14:27:50|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|0
1650896880000|2022-04-25 14:28:00|11417.24|11417.24|11414.59|11414.59|11417.24|11417.24|11414.59|11414.59|0
1650896910000|2022-04-25 14:28:30|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|0
1650896920000|2022-04-25 14:28:40|11418.23|11418.23|11421.86|11421.86|11421.86|11421.86|11418.23|11418.23|0
1650896930000|2022-04-25 14:28:50|11424.51|11424.51|11421.86|11421.86|11424.51|11424.51|11421.86|11421.86|0
1650896950000|2022-04-25 14:29:10|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|0
1650896960000|2022-04-25 14:29:20|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|0
1650896990000|2022-04-25 14:29:50|11413.92|11413.92|11413.92|11413.92|11413.92|11413.92|11413.92|11413.92|0
1650897000000|2022-04-25 14:30:00|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|0
1650897060000|2022-04-25 14:31:00|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|0
1650897090000|2022-04-25 14:31:30|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1650897110000|2022-04-25 14:31:50|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|0
1650897150000|2022-04-25 14:32:30|11420.21|11420.21|11422.85|11422.85|11422.85|11422.85|11420.21|11420.21|0
1650897160000|2022-04-25 14:32:40|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1650897190000|2022-04-25 14:33:10|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|0
1650897200000|2022-04-25 14:33:20|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1650897250000|2022-04-25 14:34:10|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|0
1650897280000|2022-04-25 14:34:40|11425.5|11425.5|11425.5|11425.5|11425.5|11425.5|11425.5|11425.5|0
1650897290000|2022-04-25 14:34:50|11428.15|11428.15|11428.15|11428.15|11428.15|11428.15|11428.15|11428.15|0
1650897320000|2022-04-25 14:35:20|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|0
1650897340000|2022-04-25 14:35:40|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|0
1650897360000|2022-04-25 14:36:00|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|0
1650897370000|2022-04-25 14:36:10|11437.74|11437.74|11440.39|11440.39|11440.39|11440.39|11437.74|11437.74|0
1650897400000|2022-04-25 14:36:40|11442.37|11442.37|11446|11446|11446|11446|11442.37|11442.37|0
1650897420000|2022-04-25 14:37:00|11443.35|11443.35|11440.71|11440.71|11443.35|11443.35|11440.71|11440.71|0
1650897430000|2022-04-25 14:37:10|11438.06|11438.06|11438.06|11438.06|11438.06|11438.06|11438.06|11438.06|0
1650897440000|2022-04-25 14:37:20|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|0
1650897450000|2022-04-25 14:37:30|11441.7|11441.7|11441.7|11441.7|11441.7|11441.7|11441.7|11441.7|0
1650897500000|2022-04-25 14:38:20|11437.39|11437.39|11437.39|11437.39|11437.39|11437.39|11437.39|11437.39|0
1650897510000|2022-04-25 14:38:30|11435.41|11435.41|11436.4|11436.4|11436.4|11436.4|11435.41|11435.41|0
1650897520000|2022-04-25 14:38:40|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|0
1650897550000|2022-04-25 14:39:10|11431.78|11431.78|11429.13|11429.13|11431.78|11431.78|11429.13|11429.13|0
1650897570000|2022-04-25 14:39:30|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|0
1650897580000|2022-04-25 14:39:40|11429.13|11429.13|11431.78|11431.78|11431.78|11431.78|11429.13|11429.13|0
1650897610000|2022-04-25 14:40:10|11429.13|11429.13|11429.13|11429.13|11429.13|11429.13|11429.13|11429.13|0
1650897620000|2022-04-25 14:40:20|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|0
1650897630000|2022-04-25 14:40:30|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|0
1650897640000|2022-04-25 14:40:40|11426.49|11426.49|11429.13|11429.13|11429.13|11429.13|11426.49|11426.49|0
1650897660000|2022-04-25 14:41:00|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|0
1650897680000|2022-04-25 14:41:20|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|0
1650897690000|2022-04-25 14:41:30|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|0
1650897700000|2022-04-25 14:41:40|11438.73|11438.73|11433.12|11433.12|11438.73|11438.73|11433.12|11433.12|0
1650897710000|2022-04-25 14:41:50|11434.11|11434.11|11434.11|11434.11|11434.11|11434.11|11434.11|11434.11|0
1650897720000|2022-04-25 14:42:00|11431.46|11431.46|11428.82|11428.82|11431.46|11431.46|11428.82|11428.82|0
1650897740000|2022-04-25 14:42:20|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|0
1650897790000|2022-04-25 14:43:10|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|11423.52|0
1650897850000|2022-04-25 14:44:10|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650897900000|2022-04-25 14:45:00|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|0
1650897910000|2022-04-25 14:45:10|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1650897930000|2022-04-25 14:45:30|11425.18|11425.18|11427.83|11427.83|11427.83|11427.83|11425.18|11425.18|0
1650897950000|2022-04-25 14:45:50|11425.18|11425.18|11426.17|11426.17|11426.17|11426.17|11425.18|11425.18|0
1650898010000|2022-04-25 14:46:50|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|0
1650898020000|2022-04-25 14:47:00|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|0
1650898040000|2022-04-25 14:47:20|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|0
1650898060000|2022-04-25 14:47:40|11431.46|11431.46|11431.46|11431.46|11431.46|11431.46|11431.46|11431.46|0
1650898130000|2022-04-25 14:48:50|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|0
1650898140000|2022-04-25 14:49:00|11431.46|11431.46|11428.82|11428.82|11431.46|11431.46|11428.82|11428.82|0
1650898150000|2022-04-25 14:49:10|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|0
1650898170000|2022-04-25 14:49:30|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|0
1650898180000|2022-04-25 14:49:40|11429.8|11429.8|11433.44|11433.44|11433.44|11433.44|11429.8|11429.8|0
1650898200000|2022-04-25 14:50:00|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|0
1650898210000|2022-04-25 14:50:10|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|0
1650898230000|2022-04-25 14:50:30|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|0
1650898260000|2022-04-25 14:51:00|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1650898320000|2022-04-25 14:52:00|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|0
1650898360000|2022-04-25 14:52:40|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1650898380000|2022-04-25 14:53:00|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|0
1650898390000|2022-04-25 14:53:10|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1650898420000|2022-04-25 14:53:40|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|0
1650898440000|2022-04-25 14:54:00|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1650898460000|2022-04-25 14:54:20|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|0
1650898480000|2022-04-25 14:54:40|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|0
1650898500000|2022-04-25 14:55:00|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|0
1650898520000|2022-04-25 14:55:20|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1650898580000|2022-04-25 14:56:20|11444.02|11444.02|11443.04|11443.04|11444.02|11444.02|11443.04|11443.04|0
1650898600000|2022-04-25 14:56:40|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|0
1650898610000|2022-04-25 14:56:50|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|0
1650898630000|2022-04-25 14:57:10|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|0
1650898640000|2022-04-25 14:57:20|11437.74|11437.74|11440.39|11440.39|11440.39|11440.39|11437.74|11437.74|0
1650898650000|2022-04-25 14:57:30|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|0
1650898660000|2022-04-25 14:57:40|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|0
1650898670000|2022-04-25 14:57:50|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|0
1650898710000|2022-04-25 14:58:30|11435.1|11435.1|11436.08|11436.08|11436.08|11436.08|11435.1|11435.1|0
1650898720000|2022-04-25 14:58:40|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|0
1650898750000|2022-04-25 14:59:10|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|0
1650898760000|2022-04-25 14:59:20|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|11437.07|0
1650898770000|2022-04-25 14:59:30|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|0
1650898780000|2022-04-25 14:59:40|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|11433.44|0
1650898860000|2022-04-25 15:01:00|11436.08|11436.08|11433.44|11433.44|11436.08|11436.08|11433.44|11433.44|0
1650898880000|2022-04-25 15:01:20|11430.79|11430.79|11429.8|11429.8|11430.79|11430.79|11429.8|11429.8|0
1650898900000|2022-04-25 15:01:40|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|0
1650898910000|2022-04-25 15:01:50|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|0
1650898920000|2022-04-25 15:02:00|11432.45|11432.45|11435.1|11435.1|11435.1|11435.1|11432.45|11432.45|0
1650898990000|2022-04-25 15:03:10|11437.74|11437.74|11443.04|11443.04|11443.04|11443.04|11437.74|11437.74|0
1650899010000|2022-04-25 15:03:30|11448.33|11448.33|11443.04|11443.04|11448.33|11448.33|11443.04|11443.04|0
1650899030000|2022-04-25 15:03:50|11445.68|11445.68|11443.04|11443.04|11445.68|11445.68|11443.04|11443.04|0
1650899110000|2022-04-25 15:05:10|11445.68|11445.68|11448.33|11448.33|11448.33|11448.33|11445.68|11445.68|0
1650899130000|2022-04-25 15:05:30|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|0
1650899160000|2022-04-25 15:06:00|11448.33|11448.33|11448.33|11448.33|11448.33|11448.33|11448.33|11448.33|0
1650899280000|2022-04-25 15:08:00|11450.97|11450.97|11450.97|11450.97|11453.62|11453.62|11450.97|11450.97|0
1650899320000|2022-04-25 15:08:40|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|0
1650899340000|2022-04-25 15:09:00|11453.96|11453.96|11451.32|11451.32|11453.96|11453.96|11451.32|11451.32|0
1650899370000|2022-04-25 15:09:30|11453.96|11453.96|11454.95|11454.95|11454.95|11454.95|11453.96|11453.96|0
1650899390000|2022-04-25 15:09:50|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|0
1650899410000|2022-04-25 15:10:10|11454.95|11454.95|11452.31|11452.31|11454.95|11454.95|11452.31|11452.31|0
1650899420000|2022-04-25 15:10:20|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|0
1650899430000|2022-04-25 15:10:30|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|0
1650899440000|2022-04-25 15:10:40|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|0
1650899460000|2022-04-25 15:11:00|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|0
1650899470000|2022-04-25 15:11:10|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|0
1650899510000|2022-04-25 15:11:50|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|0
1650899530000|2022-04-25 15:12:10|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|0
1650899540000|2022-04-25 15:12:20|11448.67|11448.67|11449.66|11449.66|11449.66|11449.66|11448.67|11448.67|0
1650899610000|2022-04-25 15:13:30|11452.31|11452.31|11449.66|11449.66|11452.31|11452.31|11449.66|11449.66|0
1650899640000|2022-04-25 15:14:00|11452.31|11452.31|11455.94|11455.94|11455.94|11455.94|11452.31|11452.31|0
1650899680000|2022-04-25 15:14:40|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|0
1650899690000|2022-04-25 15:14:50|11452.31|11452.31|11449.66|11449.66|11452.31|11452.31|11449.66|11449.66|0
1650899710000|2022-04-25 15:15:10|11450.65|11450.65|11450.65|11450.65|11450.65|11450.65|11450.65|11450.65|0
1650899730000|2022-04-25 15:15:30|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|0
1650899740000|2022-04-25 15:15:40|11452.31|11452.31|11449.66|11449.66|11452.31|11452.31|11449.66|11449.66|0
1650899820000|2022-04-25 15:17:00|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|0
1650899830000|2022-04-25 15:17:10|11451.32|11451.32|11448.67|11448.67|11451.32|11451.32|11448.67|11448.67|0
1650899840000|2022-04-25 15:17:20|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|0
1650899860000|2022-04-25 15:17:40|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|0
1650899910000|2022-04-25 15:18:30|11454.95|11454.95|11460.25|11460.25|11460.25|11460.25|11454.95|11454.95|0
1650899920000|2022-04-25 15:18:40|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|0
1650899940000|2022-04-25 15:19:00|11458.59|11458.59|11457.6|11457.6|11458.59|11458.59|11457.6|11457.6|0
1650899950000|2022-04-25 15:19:10|11452.31|11452.31|11454.95|11454.95|11454.95|11454.95|11452.31|11452.31|0
1650899990000|2022-04-25 15:19:50|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|0
1650900000000|2022-04-25 15:20:00|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|0
1650900010000|2022-04-25 15:20:10|11462.89|11462.89|11462.89|11462.89|11462.89|11462.89|11462.89|11462.89|0
1650900030000|2022-04-25 15:20:30|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|0
1650900040000|2022-04-25 15:20:40|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|0
1650900070000|2022-04-25 15:21:10|11456.61|11456.61|11456.61|11456.61|11456.61|11456.61|11456.61|11456.61|0
1650900120000|2022-04-25 15:22:00|11459.26|11459.26|11451.32|11451.32|11459.26|11459.26|11448.67|11448.67|0
1650900140000|2022-04-25 15:22:20|11453.96|11453.96|11454.95|11454.95|11454.95|11454.95|11453.96|11453.96|0
1650900150000|2022-04-25 15:22:30|11455.94|11455.94|11454.95|11454.95|11455.94|11455.94|11454.95|11454.95|0
1650900160000|2022-04-25 15:22:40|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|0
1650900170000|2022-04-25 15:22:50|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|0
1650900180000|2022-04-25 15:23:00|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|0
1650900190000|2022-04-25 15:23:10|11453.29|11453.29|11450.65|11450.65|11453.29|11453.29|11450.65|11450.65|0
1650900210000|2022-04-25 15:23:30|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|0
1650900220000|2022-04-25 15:23:40|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|0
1650900230000|2022-04-25 15:23:50|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|0
1650900250000|2022-04-25 15:24:10|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|0
1650900280000|2022-04-25 15:24:40|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|0
1650900300000|2022-04-25 15:25:00|11448.67|11448.67|11443.38|11443.38|11448.67|11448.67|11443.38|11443.38|0
1650900310000|2022-04-25 15:25:10|11442.39|11442.39|11440.73|11440.73|11442.39|11442.39|11439.74|11439.74|0
1650900320000|2022-04-25 15:25:20|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|0
1650900330000|2022-04-25 15:25:30|11444.37|11444.37|11444.37|11444.37|11444.37|11444.37|11441.72|11441.72|0
1650900340000|2022-04-25 15:25:40|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|0
1650900350000|2022-04-25 15:25:50|11444.37|11444.37|11447.01|11447.01|11447.01|11447.01|11444.37|11444.37|0
1650900360000|2022-04-25 15:26:00|11444.37|11444.37|11444.37|11444.37|11447.01|11447.01|11444.37|11444.37|0
1650900370000|2022-04-25 15:26:10|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|0
1650900380000|2022-04-25 15:26:20|11444.37|11444.37|11444.37|11444.37|11444.37|11444.37|11444.37|11444.37|0
1650900400000|2022-04-25 15:26:40|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|0
1650900410000|2022-04-25 15:26:50|11444.37|11444.37|11441.72|11441.72|11444.37|11444.37|11441.72|11441.72|0
1650900420000|2022-04-25 15:27:00|11444.37|11444.37|11444.37|11444.37|11444.37|11444.37|11444.37|11444.37|0
1650900430000|2022-04-25 15:27:10|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|0
1650900440000|2022-04-25 15:27:20|11444.37|11444.37|11441.72|11441.72|11444.37|11444.37|11441.72|11441.72|0
1650900450000|2022-04-25 15:27:30|11439.07|11439.07|11439.07|11439.07|11439.07|11439.07|11439.07|11439.07|0
1650900460000|2022-04-25 15:27:40|11436.43|11436.43|11430.82|11430.82|11436.43|11436.43|11430.82|11430.82|0
1650900490000|2022-04-25 15:28:10|11428.17|11428.17|11428.17|11428.17|11428.17|11428.17|11428.17|11428.17|0
1650900500000|2022-04-25 15:28:20|11425.52|11425.52|11428.17|11428.17|11428.17|11428.17|11425.52|11425.52|0
1650900510000|2022-04-25 15:28:30|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|0
1650900520000|2022-04-25 15:28:40|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|0
1650900530000|2022-04-25 15:28:50|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|0
1650900580000|2022-04-25 15:29:40|11408.29|11408.29|11408.29|11408.29|11408.29|11408.29|11408.29|11408.29|0
1650900590000|2022-04-25 15:29:50|11405.64|11405.64|11408.29|11408.29|11408.29|11408.29|11403|11403|0
1650957320000|2022-04-26 07:15:20|11540.09|11540.09|11540.09|11540.09|11540.09|11540.09|11540.09|11540.09|0
1650957330000|2022-04-26 07:15:30|11537.45|11537.45|11540.09|11540.09|11540.09|11540.09|11537.45|11537.45|0
1650957380000|2022-04-26 07:16:20|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|0
1650957400000|2022-04-26 07:16:40|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|0
1650957410000|2022-04-26 07:16:50|11529.51|11529.51|11526.86|11526.86|11529.51|11529.51|11526.86|11526.86|0
1650957420000|2022-04-26 07:17:00|11532.16|11532.16|11528.2|11528.2|11532.16|11532.16|11528.2|11528.2|0
1650957450000|2022-04-26 07:17:30|11530.85|11530.85|11533.5|11533.5|11533.5|11533.5|11530.85|11530.85|0
1650957470000|2022-04-26 07:17:50|11541.43|11541.43|11536.14|11536.14|11541.43|11541.43|11536.14|11536.14|0
1650957480000|2022-04-26 07:18:00|11530.85|11530.85|11530.85|11530.85|11530.85|11530.85|11530.85|11530.85|0
1650957510000|2022-04-26 07:18:30|11533.5|11533.5|11548.7|11548.7|11548.7|11548.7|11533.5|11533.5|0
1650957580000|2022-04-26 07:19:40|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|0
1650957620000|2022-04-26 07:20:20|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11556.64|11556.64|0
1650957640000|2022-04-26 07:20:40|11561.94|11561.94|11561.94|11561.94|11561.94|11561.94|11561.94|11561.94|0
1650957650000|2022-04-26 07:20:50|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|0
1650957660000|2022-04-26 07:21:00|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|0
1650957690000|2022-04-26 07:21:30|11559.29|11559.29|11561.94|11561.94|11561.94|11561.94|11559.29|11559.29|0
1650957700000|2022-04-26 07:21:40|11563.14|11563.14|11563.14|11563.14|11563.14|11563.14|11563.14|11563.14|0
1650957710000|2022-04-26 07:21:50|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|0
1650957720000|2022-04-26 07:22:00|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|0
1650957740000|2022-04-26 07:22:20|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|0
1650957750000|2022-04-26 07:22:30|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|0
1650957760000|2022-04-26 07:22:40|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|0
1650957790000|2022-04-26 07:23:10|11594.89|11594.89|11592.25|11592.25|11597.54|11597.54|11592.25|11592.25|0
1650957800000|2022-04-26 07:23:20|11597.54|11597.54|11602.16|11602.16|11602.16|11602.16|11594.89|11594.89|0
1650957820000|2022-04-26 07:23:40|11599.52|11599.52|11594.22|11594.22|11599.52|11599.52|11594.22|11594.22|0
1650957840000|2022-04-26 07:24:00|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|0
1650957900000|2022-04-26 07:25:00|11594.22|11594.22|11589.6|11589.6|11595.21|11595.21|11589.6|11589.6|0
1650957910000|2022-04-26 07:25:10|11592.25|11592.25|11592.42|11592.42|11592.42|11592.42|11592.25|11592.25|0
1650957950000|2022-04-26 07:25:50|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11584.48|11584.48|0
1650957980000|2022-04-26 07:26:20|11584.48|11584.48|11579.19|11579.19|11584.48|11584.48|11579.19|11579.19|0
1650958000000|2022-04-26 07:26:40|11578.84|11578.84|11578.84|11578.84|11578.84|11578.84|11578.84|11578.84|0
1650958040000|2022-04-26 07:27:20|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|0
1650958050000|2022-04-26 07:27:30|11573.55|11573.55|11573.55|11573.55|11573.55|11573.55|11573.55|11573.55|0
1650958060000|2022-04-26 07:27:40|11576.2|11576.2|11573.55|11573.55|11576.2|11576.2|11573.55|11573.55|0
1650958070000|2022-04-26 07:27:50|11578.84|11578.84|11578.84|11578.84|11578.84|11578.84|11578.84|11578.84|0
1650958080000|2022-04-26 07:28:00|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|0
1650958100000|2022-04-26 07:28:20|11580.5|11580.5|11580.5|11580.5|11580.5|11580.5|11580.5|11580.5|0
1650958130000|2022-04-26 07:28:50|11582.48|11582.48|11579.83|11579.83|11582.48|11582.48|11579.83|11579.83|0
1650958150000|2022-04-26 07:29:10|11577.19|11577.19|11571.89|11571.89|11577.19|11577.19|11571.89|11571.89|0
1650958160000|2022-04-26 07:29:20|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|0
1650958170000|2022-04-26 07:29:30|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|0
1650958180000|2022-04-26 07:29:40|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|0
1650958210000|2022-04-26 07:30:10|11572.21|11572.21|11566.92|11566.92|11572.21|11572.21|11566.92|11566.92|0
1650958220000|2022-04-26 07:30:20|11569.56|11569.56|11572.21|11572.21|11572.21|11572.21|11569.56|11569.56|0
1650958230000|2022-04-26 07:30:30|11569.56|11569.56|11574.86|11574.86|11574.86|11574.86|11569.56|11569.56|0
1650958240000|2022-04-26 07:30:40|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|0
1650958260000|2022-04-26 07:31:00|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|0
1650958290000|2022-04-26 07:31:30|11580.15|11580.15|11580.15|11580.15|11580.15|11580.15|11580.15|11580.15|0
1650958360000|2022-04-26 07:32:40|11582.8|11582.8|11580.15|11580.15|11582.8|11582.8|11580.15|11580.15|0
1650958390000|2022-04-26 07:33:10|11577.5|11577.5|11572.21|11572.21|11577.5|11577.5|11572.21|11572.21|0
1650958400000|2022-04-26 07:33:20|11577.5|11577.5|11580.15|11580.15|11580.15|11580.15|11572.21|11572.21|0
1650958410000|2022-04-26 07:33:30|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|0
1650958450000|2022-04-26 07:34:10|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|0
1650958510000|2022-04-26 07:35:10|11588.09|11588.09|11586.75|11586.75|11592.04|11592.04|11586.75|11586.75|0
1650958520000|2022-04-26 07:35:20|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|0
1650958550000|2022-04-26 07:35:50|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|0
1650958570000|2022-04-26 07:36:10|11580.47|11580.47|11577.82|11577.82|11580.47|11580.47|11577.82|11577.82|0
1650958580000|2022-04-26 07:36:20|11579.8|11579.8|11581.46|11581.46|11581.46|11581.46|11578.81|11578.81|0
1650958610000|2022-04-26 07:36:50|11578.81|11578.81|11578.81|11578.81|11578.81|11578.81|11576.16|11576.16|0
1650958640000|2022-04-26 07:37:20|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|0
1650958650000|2022-04-26 07:37:30|11578.81|11578.81|11578.81|11578.81|11578.81|11578.81|11578.81|11578.81|0
1650958670000|2022-04-26 07:37:50|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|0
1650958690000|2022-04-26 07:38:10|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|0
1650958720000|2022-04-26 07:38:40|11586.75|11586.75|11586.75|11586.75|11586.75|11586.75|11586.75|11586.75|0
1650958730000|2022-04-26 07:38:50|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|0
1650958740000|2022-04-26 07:39:00|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|0
1650958750000|2022-04-26 07:39:10|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|0
1650958790000|2022-04-26 07:39:50|11581.46|11581.46|11578.81|11578.81|11581.46|11581.46|11578.81|11578.81|0
1650958830000|2022-04-26 07:40:30|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|0
1650958880000|2022-04-26 07:41:20|11568.22|11568.22|11562.93|11562.93|11568.22|11568.22|11562.93|11562.93|0
1650958900000|2022-04-26 07:41:40|11561.94|11561.94|11561.94|11561.94|11561.94|11561.94|11561.94|11561.94|0
1650958930000|2022-04-26 07:42:10|11560.96|11560.96|11563.6|11563.6|11566.25|11566.25|11560.96|11560.96|0
1650958940000|2022-04-26 07:42:20|11560.96|11560.96|11560.96|11560.96|11560.96|11560.96|11560.96|11560.96|0
1650958960000|2022-04-26 07:42:40|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|0
1650958970000|2022-04-26 07:42:50|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|0
1650958980000|2022-04-26 07:43:00|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|0
1650958990000|2022-04-26 07:43:10|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|0
1650959010000|2022-04-26 07:43:30|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|0
1650959020000|2022-04-26 07:43:40|11552.67|11552.67|11552.67|11552.67|11552.67|11552.67|11552.67|11552.67|0
1650959030000|2022-04-26 07:43:50|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|0
1650959050000|2022-04-26 07:44:10|11547.38|11547.38|11545.4|11545.4|11547.38|11547.38|11545.4|11545.4|0
1650959110000|2022-04-26 07:45:10|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|0
1650959150000|2022-04-26 07:45:50|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|0
1650959160000|2022-04-26 07:46:00|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|0
1650959230000|2022-04-26 07:47:10|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|0
1650959270000|2022-04-26 07:47:50|11538.61|11538.61|11535.96|11535.96|11538.61|11538.61|11530.67|11530.67|0
1650959290000|2022-04-26 07:48:10|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|0
1650959350000|2022-04-26 07:49:10|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|0
1650959440000|2022-04-26 07:50:40|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|0
1650959450000|2022-04-26 07:50:50|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|0
1650959470000|2022-04-26 07:51:10|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|0
1650959480000|2022-04-26 07:51:20|11525.38|11525.38|11528.02|11528.02|11528.02|11528.02|11525.38|11525.38|0
1650959500000|2022-04-26 07:51:40|11522.73|11522.73|11520.08|11520.08|11522.73|11522.73|11520.08|11520.08|0
1650959510000|2022-04-26 07:51:50|11517.44|11517.44|11520.08|11520.08|11520.08|11520.08|11517.44|11517.44|0
1650959560000|2022-04-26 07:52:40|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|0
1650959570000|2022-04-26 07:52:50|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|0
1650959610000|2022-04-26 07:53:30|11518.11|11518.11|11518.11|11518.11|11518.11|11518.11|11518.11|11518.11|0
1650959630000|2022-04-26 07:53:50|11512.81|11512.81|11512.81|11512.81|11512.81|11512.81|11512.81|11512.81|0
1650959650000|2022-04-26 07:54:10|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|0
1650959670000|2022-04-26 07:54:30|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|0
1650959710000|2022-04-26 07:55:10|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|0
1650959760000|2022-04-26 07:56:00|11511.83|11511.83|11511.83|11511.83|11511.83|11511.83|11511.83|11511.83|0
1650959780000|2022-04-26 07:56:20|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|0
1650959790000|2022-04-26 07:56:30|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|0
1650959820000|2022-04-26 07:57:00|11502.9|11502.9|11500.25|11500.25|11502.9|11502.9|11500.25|11500.25|0
1650959830000|2022-04-26 07:57:10|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|0
1650959900000|2022-04-26 07:58:20|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|0
1650959910000|2022-04-26 07:58:30|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|0
1650959920000|2022-04-26 07:58:40|11497.61|11497.61|11497.61|11497.61|11497.61|11497.61|11497.61|11497.61|0
1650959950000|2022-04-26 07:59:10|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|0
1650959980000|2022-04-26 07:59:40|11492.31|11492.31|11492.31|11492.31|11492.31|11492.31|11492.31|11492.31|0
1650960000000|2022-04-26 08:00:00|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|0
1650960020000|2022-04-26 08:00:20|11497.61|11497.61|11497.61|11497.61|11497.61|11497.61|11497.61|11497.61|0
1650960080000|2022-04-26 08:01:20|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|0
1650960090000|2022-04-26 08:01:30|11500.25|11500.25|11505.54|11505.54|11505.54|11505.54|11500.25|11500.25|0
1650960130000|2022-04-26 08:02:10|11513.48|11513.48|11510.84|11510.84|11513.48|11513.48|11510.84|11510.84|0
1650960150000|2022-04-26 08:02:30|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|0
1650960180000|2022-04-26 08:03:00|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|0
1650960190000|2022-04-26 08:03:10|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|0
1650960230000|2022-04-26 08:03:50|11523.4|11523.4|11526.05|11526.05|11526.05|11526.05|11523.4|11523.4|0
1650960280000|2022-04-26 08:04:40|11531.34|11531.34|11533.99|11533.99|11533.99|11533.99|11528.69|11528.69|0
1650960290000|2022-04-26 08:04:50|11536.63|11536.63|11540.27|11540.27|11540.27|11540.27|11536.63|11536.63|0
1650960310000|2022-04-26 08:05:10|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|0
1650960330000|2022-04-26 08:05:30|11529.68|11529.68|11524.39|11524.39|11529.68|11529.68|11524.39|11524.39|0
1650960340000|2022-04-26 08:05:40|11527.03|11527.03|11527.03|11527.03|11527.03|11527.03|11527.03|11527.03|0
1650960360000|2022-04-26 08:06:00|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|0
1650960370000|2022-04-26 08:06:10|11511.16|11511.16|11519.09|11519.09|11519.09|11519.09|11511.16|11511.16|0
1650960380000|2022-04-26 08:06:20|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|0
1650960420000|2022-04-26 08:07:00|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|0
1650960440000|2022-04-26 08:07:20|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|0
1650960490000|2022-04-26 08:08:10|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|0
1650960580000|2022-04-26 08:09:40|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|0
1650960590000|2022-04-26 08:09:50|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|0
1650960600000|2022-04-26 08:10:00|11511.16|11511.16|11511.16|11511.16|11513.8|11513.8|11511.16|11511.16|0
1650960610000|2022-04-26 08:10:10|11513.8|11513.8|11511.16|11511.16|11513.8|11513.8|11511.16|11511.16|0
1650960640000|2022-04-26 08:10:40|11505.86|11505.86|11505.86|11505.86|11505.86|11505.86|11505.86|11505.86|0
1650960730000|2022-04-26 08:12:10|11503.22|11503.22|11500.57|11500.57|11503.22|11503.22|11500.57|11500.57|0
1650960740000|2022-04-26 08:12:20|11495.28|11495.28|11497.92|11497.92|11497.92|11497.92|11495.28|11495.28|0
1650960770000|2022-04-26 08:12:50|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|0
1650960780000|2022-04-26 08:13:00|11501.56|11501.56|11501.56|11501.56|11501.56|11501.56|11501.56|11501.56|0
1650960830000|2022-04-26 08:13:50|11504.2|11504.2|11504.89|11504.89|11504.89|11504.89|11504.2|11504.2|0
1650960840000|2022-04-26 08:14:00|11502.24|11502.24|11502.24|11502.24|11502.24|11502.24|11502.24|11502.24|0
1650960890000|2022-04-26 08:14:50|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|0
1650960950000|2022-04-26 08:15:50|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|0
1650960970000|2022-04-26 08:16:10|11497.62|11497.62|11496.63|11496.63|11497.62|11497.62|11496.63|11496.63|0
1650960980000|2022-04-26 08:16:20|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|0
1650961040000|2022-04-26 08:17:20|11493|11493|11493|11493|11493|11493|11493|11493|0
1650961130000|2022-04-26 08:18:50|11490.35|11490.35|11485.06|11485.06|11490.35|11490.35|11482.41|11482.41|0
1650961230000|2022-04-26 08:20:30|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|0
1650961270000|2022-04-26 08:21:10|11482.41|11482.41|11479.77|11479.77|11485.06|11485.06|11479.77|11479.77|0
1650961280000|2022-04-26 08:21:20|11478.78|11478.78|11476.13|11476.13|11478.78|11478.78|11476.13|11476.13|0
1650961390000|2022-04-26 08:23:10|11465.55|11465.55|11462.9|11462.9|11465.55|11465.55|11462.9|11462.9|0
1650961420000|2022-04-26 08:23:40|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|0
1650961430000|2022-04-26 08:23:50|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|0
1650961450000|2022-04-26 08:24:10|11462.9|11462.9|11460.25|11460.25|11462.9|11462.9|11460.25|11460.25|0
1650961460000|2022-04-26 08:24:20|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|0
1650961520000|2022-04-26 08:25:20|11465.55|11465.55|11465.55|11465.55|11468.19|11468.19|11465.55|11465.55|0
1650961540000|2022-04-26 08:25:40|11468.19|11468.19|11468.19|11468.19|11468.19|11468.19|11468.19|11468.19|0
1650961580000|2022-04-26 08:26:20|11472.15|11472.15|11472.15|11472.15|11472.15|11472.15|11472.15|11472.15|0
1650961640000|2022-04-26 08:27:20|11464.21|11464.21|11466.85|11466.85|11466.85|11466.85|11464.21|11464.21|0
1650961660000|2022-04-26 08:27:40|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|0
1650961690000|2022-04-26 08:28:10|11472.15|11472.15|11464.21|11464.21|11472.15|11472.15|11461.56|11461.56|0
1650961700000|2022-04-26 08:28:20|11465.19|11465.19|11462.55|11462.55|11475.78|11475.78|11462.55|11462.55|0
1650961740000|2022-04-26 08:29:00|11467.84|11467.84|11467.84|11467.84|11467.84|11467.84|11467.84|11467.84|0
1650961750000|2022-04-26 08:29:10|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|0
1650961760000|2022-04-26 08:29:20|11465.19|11465.19|11465.19|11465.19|11465.19|11465.19|11465.19|11465.19|0
1650961770000|2022-04-26 08:29:30|11470.49|11470.49|11470.49|11470.49|11470.49|11470.49|11470.49|11470.49|0
1650961780000|2022-04-26 08:29:40|11457.26|11457.26|11462.55|11462.55|11462.55|11462.55|11457.26|11457.26|0
1650961790000|2022-04-26 08:29:50|11465.19|11465.19|11470.49|11470.49|11470.49|11470.49|11465.19|11465.19|0
1650961800000|2022-04-26 08:30:00|11465.19|11465.19|11465.19|11465.19|11465.19|11465.19|11465.19|11465.19|0
1650961810000|2022-04-26 08:30:10|11467.84|11467.84|11467.84|11467.84|11467.84|11467.84|11467.84|11467.84|0
1650961820000|2022-04-26 08:30:20|11465.19|11465.19|11467.84|11467.84|11467.84|11467.84|11465.19|11465.19|0
1650961850000|2022-04-26 08:30:50|11475.78|11475.78|11478.43|11478.43|11481.07|11481.07|11475.78|11475.78|0
1650961860000|2022-04-26 08:31:00|11475.78|11475.78|11481.07|11481.07|11483.72|11483.72|11475.78|11475.78|0
1650961880000|2022-04-26 08:31:20|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|0
1650961890000|2022-04-26 08:31:30|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|0
1650961910000|2022-04-26 08:31:50|11478.43|11478.43|11478.43|11478.43|11478.43|11478.43|11478.43|11478.43|0
1650961930000|2022-04-26 08:32:10|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|0
1650961960000|2022-04-26 08:32:40|11491.66|11491.66|11491.66|11491.66|11491.66|11491.66|11491.66|11491.66|0
1650961980000|2022-04-26 08:33:00|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|0
1650962010000|2022-04-26 08:33:30|11490.32|11490.32|11505.53|11505.53|11505.53|11505.53|11490.32|11490.32|0
1650962020000|2022-04-26 08:33:40|11502.88|11502.88|11497.59|11497.59|11502.88|11502.88|11497.59|11497.59|0
1650962040000|2022-04-26 08:34:00|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|0
1650962050000|2022-04-26 08:34:10|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|0
1650962060000|2022-04-26 08:34:20|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|0
1650962080000|2022-04-26 08:34:40|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|0
1650962100000|2022-04-26 08:35:00|11504.86|11504.86|11504.86|11504.86|11504.86|11504.86|11504.86|11504.86|0
1650962130000|2022-04-26 08:35:30|11503.87|11503.87|11503.87|11503.87|11503.87|11503.87|11503.87|11503.87|0
1650962160000|2022-04-26 08:36:00|11502.88|11502.88|11502.88|11502.88|11502.88|11502.88|11502.88|11502.88|0
1650962170000|2022-04-26 08:36:10|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|0
1650962180000|2022-04-26 08:36:20|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|0
1650962190000|2022-04-26 08:36:30|11496.6|11496.6|11499.25|11499.25|11499.25|11499.25|11496.6|11496.6|0
1650962230000|2022-04-26 08:37:10|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|0
1650962400000|2022-04-26 08:40:00|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|0
1650962460000|2022-04-26 08:41:00|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1650962470000|2022-04-26 08:41:10|11520.42|11520.42|11525.71|11525.71|11525.71|11525.71|11520.42|11520.42|0
1650962490000|2022-04-26 08:41:30|11523.06|11523.06|11520.42|11520.42|11523.06|11523.06|11520.42|11520.42|0
1650962500000|2022-04-26 08:41:40|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1650962530000|2022-04-26 08:42:10|11520.42|11520.42|11517.77|11517.77|11520.42|11520.42|11517.77|11517.77|0
1650962540000|2022-04-26 08:42:20|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1650962620000|2022-04-26 08:43:40|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|0
1650962660000|2022-04-26 08:44:20|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1650962690000|2022-04-26 08:44:50|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|0
1650962720000|2022-04-26 08:45:20|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|0
1650962740000|2022-04-26 08:45:40|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|0
1650962770000|2022-04-26 08:46:10|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|0
1650962820000|2022-04-26 08:47:00|11500.9|11500.9|11498.93|11498.93|11500.9|11500.9|11498.93|11498.93|0
1650962830000|2022-04-26 08:47:10|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|0
1650962920000|2022-04-26 08:48:40|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|0
1650962930000|2022-04-26 08:48:50|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|0
1650962950000|2022-04-26 08:49:10|11502.24|11502.24|11501.26|11501.26|11502.24|11502.24|11501.26|11501.26|0
1650962960000|2022-04-26 08:49:20|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|0
1650963020000|2022-04-26 08:50:20|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|0
1650963060000|2022-04-26 08:51:00|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|0
1650963080000|2022-04-26 08:51:20|11510.18|11510.18|11510.53|11510.53|11510.53|11510.53|11510.18|11510.18|0
1650963090000|2022-04-26 08:51:30|11507.88|11507.88|11505.06|11505.06|11507.88|11507.88|11505.06|11505.06|0
1650963210000|2022-04-26 08:53:30|11507.71|11507.71|11505.06|11505.06|11507.71|11507.71|11505.06|11505.06|0
1650963270000|2022-04-26 08:54:30|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|0
1650963310000|2022-04-26 08:55:10|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|0
1650963340000|2022-04-26 08:55:40|11502.42|11502.42|11505.06|11505.06|11505.06|11505.06|11502.42|11502.42|0
1650963410000|2022-04-26 08:56:50|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|0
1650963550000|2022-04-26 08:59:10|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|0
1650963560000|2022-04-26 08:59:20|11502.59|11502.59|11499.94|11499.94|11502.59|11502.59|11499.94|11499.94|0
1650963590000|2022-04-26 08:59:50|11492|11492|11492|11492|11492|11492|11492|11492|0
1650963660000|2022-04-26 09:01:00|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|0
1650963700000|2022-04-26 09:01:40|11492|11492|11492|11492|11492|11492|11492|11492|0
1650963710000|2022-04-26 09:01:50|11486.71|11486.71|11486.71|11486.71|11486.71|11486.71|11486.71|11486.71|0
1650963720000|2022-04-26 09:02:00|11489.36|11489.36|11492|11492|11492|11492|11489.36|11489.36|0
1650963810000|2022-04-26 09:03:30|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1650963920000|2022-04-26 09:05:20|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|0
1650963950000|2022-04-26 09:05:50|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1650964020000|2022-04-26 09:07:00|11492.67|11492.67|11490.03|11490.03|11492.67|11492.67|11490.03|11490.03|0
1650964080000|2022-04-26 09:08:00|11492.67|11492.67|11490.03|11490.03|11492.67|11492.67|11487.38|11487.38|0
1650964090000|2022-04-26 09:08:10|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|0
1650964120000|2022-04-26 09:08:40|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1650964150000|2022-04-26 09:09:10|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|0
1650964170000|2022-04-26 09:09:30|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1650964260000|2022-04-26 09:11:00|11492.67|11492.67|11495.32|11495.32|11495.32|11495.32|11492.67|11492.67|0
1650964340000|2022-04-26 09:12:20|11492.35|11492.35|11494.33|11494.33|11494.33|11494.33|11492.35|11492.35|0
1650964420000|2022-04-26 09:13:40|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|0
1650964430000|2022-04-26 09:13:50|11491.68|11491.68|11489.04|11489.04|11491.68|11491.68|11489.04|11489.04|0
1650964460000|2022-04-26 09:14:20|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1650964480000|2022-04-26 09:14:40|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|0
1650964540000|2022-04-26 09:15:40|11491.68|11491.68|11489.04|11489.04|11491.68|11491.68|11489.04|11489.04|0
1650964550000|2022-04-26 09:15:50|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1650964620000|2022-04-26 09:17:00|11492.67|11492.67|11490.03|11490.03|11492.67|11492.67|11490.03|11490.03|0
1650964630000|2022-04-26 09:17:10|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|0
1650964650000|2022-04-26 09:17:30|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|0
1650964680000|2022-04-26 09:18:00|11493.66|11493.66|11491.01|11491.01|11493.66|11493.66|11491.01|11491.01|0
1650964730000|2022-04-26 09:18:50|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|0
1650964750000|2022-04-26 09:19:10|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|0
1650964870000|2022-04-26 09:21:10|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|0
1650964910000|2022-04-26 09:21:50|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|0
1650964930000|2022-04-26 09:22:10|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|0
1650964980000|2022-04-26 09:23:00|11491.01|11491.01|11493.66|11493.66|11493.66|11493.66|11491.01|11491.01|0
1650964990000|2022-04-26 09:23:10|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1650965010000|2022-04-26 09:23:30|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|0
1650965020000|2022-04-26 09:23:40|11510.53|11510.53|11506.89|11506.89|11510.53|11510.53|11506.89|11506.89|0
1650965040000|2022-04-26 09:24:00|11504.25|11504.25|11501.6|11501.6|11504.25|11504.25|11501.6|11501.6|0
1650965080000|2022-04-26 09:24:40|11498.95|11498.95|11498.95|11498.95|11498.95|11498.95|11498.95|11498.95|0
1650965120000|2022-04-26 09:25:20|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|0
1650965130000|2022-04-26 09:25:30|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1650965190000|2022-04-26 09:26:30|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|0
1650965230000|2022-04-26 09:27:10|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|0
1650965270000|2022-04-26 09:27:50|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|0
1650965410000|2022-04-26 09:30:10|11504.25|11504.25|11501.6|11501.6|11504.25|11504.25|11501.6|11501.6|0
1650965420000|2022-04-26 09:30:20|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1650965510000|2022-04-26 09:31:50|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|0
1650965520000|2022-04-26 09:32:00|11509.54|11509.54|11512.18|11512.18|11512.18|11512.18|11509.54|11509.54|0
1650965530000|2022-04-26 09:32:10|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|0
1650965550000|2022-04-26 09:32:30|11514.83|11514.83|11518.47|11518.47|11518.47|11518.47|11514.83|11514.83|0
1650965600000|2022-04-26 09:33:20|11518.64|11518.64|11518.64|11518.64|11518.64|11518.64|11518.64|11518.64|0
1650965640000|2022-04-26 09:34:00|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|0
1650965660000|2022-04-26 09:34:20|11532.86|11532.86|11535.5|11535.5|11535.5|11535.5|11532.86|11532.86|0
1650965670000|2022-04-26 09:34:30|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|0
1650965710000|2022-04-26 09:35:10|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|0
1650965730000|2022-04-26 09:35:30|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|0
1650965770000|2022-04-26 09:36:10|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|0
1650965860000|2022-04-26 09:37:40|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1650965880000|2022-04-26 09:38:00|11552.69|11552.69|11554.67|11554.67|11555.65|11555.65|11552.69|11552.69|0
1650965910000|2022-04-26 09:38:30|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|0
1650965920000|2022-04-26 09:38:40|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|0
1650965940000|2022-04-26 09:39:00|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|0
1650965950000|2022-04-26 09:39:10|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|0
1650966040000|2022-04-26 09:40:40|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1650966070000|2022-04-26 09:41:10|11550.36|11550.36|11547.71|11547.71|11550.36|11550.36|11547.71|11547.71|0
1650966120000|2022-04-26 09:42:00|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|0
1650966170000|2022-04-26 09:42:50|11549.37|11549.37|11546.73|11546.73|11549.37|11549.37|11546.73|11546.73|0
1650966180000|2022-04-26 09:43:00|11545.74|11545.74|11545.74|11545.74|11545.74|11545.74|11545.74|11545.74|0
1650966280000|2022-04-26 09:44:40|11543.09|11543.09|11543.09|11543.09|11543.09|11543.09|11543.09|11543.09|0
1650966290000|2022-04-26 09:44:50|11542.1|11542.1|11538.47|11538.47|11542.1|11542.1|11538.47|11538.47|0
1650966310000|2022-04-26 09:45:10|11543.76|11543.76|11544.75|11544.75|11544.75|11544.75|11543.76|11543.76|0
1650966320000|2022-04-26 09:45:20|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1650966360000|2022-04-26 09:46:00|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|0
1650966390000|2022-04-26 09:46:30|11555.34|11555.34|11555.34|11555.34|11555.34|11555.34|11555.34|11555.34|0
1650966400000|2022-04-26 09:46:40|11552.69|11552.69|11552.69|11552.69|11552.69|11552.69|11552.69|11552.69|0
1650966470000|2022-04-26 09:47:50|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|0
1650966500000|2022-04-26 09:48:20|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1650966510000|2022-04-26 09:48:30|11544.75|11544.75|11544.75|11544.75|11544.75|11544.75|11544.75|11544.75|0
1650966530000|2022-04-26 09:48:50|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|0
1650966570000|2022-04-26 09:49:30|11534.16|11534.16|11531.52|11531.52|11534.16|11534.16|11531.52|11531.52|0
1650966580000|2022-04-26 09:49:40|11528.87|11528.87|11528.87|11528.87|11528.87|11528.87|11528.87|11528.87|0
1650966590000|2022-04-26 09:49:50|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|0
1650966610000|2022-04-26 09:50:10|11531.17|11531.17|11533.82|11533.82|11533.82|11533.82|11531.17|11531.17|0
1650966620000|2022-04-26 09:50:20|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|0
1650966730000|2022-04-26 09:52:10|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1650966760000|2022-04-26 09:52:40|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1650966820000|2022-04-26 09:53:40|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1650966860000|2022-04-26 09:54:20|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1650966900000|2022-04-26 09:55:00|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1650966910000|2022-04-26 09:55:10|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|0
1650966930000|2022-04-26 09:55:30|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1650966940000|2022-04-26 09:55:40|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1650966980000|2022-04-26 09:56:20|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1650966990000|2022-04-26 09:56:30|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1650967020000|2022-04-26 09:57:00|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1650967040000|2022-04-26 09:57:20|11539.11|11539.11|11539.11|11539.11|11539.11|11539.11|11539.11|11539.11|0
1650967060000|2022-04-26 09:57:40|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1650967090000|2022-04-26 09:58:10|11538.44|11538.44|11538.44|11538.44|11538.44|11538.44|11538.44|11538.44|0
1650967100000|2022-04-26 09:58:20|11541.09|11541.09|11543.07|11543.07|11543.07|11543.07|11541.09|11541.09|0
1650967110000|2022-04-26 09:58:30|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|0
1650967140000|2022-04-26 09:59:00|11543.07|11543.07|11540.42|11540.42|11543.07|11543.07|11540.42|11540.42|0
1650967170000|2022-04-26 09:59:30|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|0
1650967210000|2022-04-26 10:00:10|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|0
1650967250000|2022-04-26 10:00:50|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|0
1650967260000|2022-04-26 10:01:00|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|0
1650967270000|2022-04-26 10:01:10|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|0
1650967280000|2022-04-26 10:01:20|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11540.92|11540.92|0
1650967290000|2022-04-26 10:01:30|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|0
1650967330000|2022-04-26 10:02:10|11546.85|11546.85|11547.84|11547.84|11547.84|11547.84|11546.85|11546.85|0
1650967350000|2022-04-26 10:02:30|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|0
1650967390000|2022-04-26 10:03:10|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|0
1650967410000|2022-04-26 10:03:30|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|0
1650967440000|2022-04-26 10:04:00|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|0
1650967490000|2022-04-26 10:04:50|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|0
1650967510000|2022-04-26 10:05:10|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|0
1650967520000|2022-04-26 10:05:20|11540.57|11540.57|11543.21|11543.21|11543.21|11543.21|11540.57|11540.57|0
1650967540000|2022-04-26 10:05:40|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|0
1650967590000|2022-04-26 10:06:30|11548.51|11548.51|11549.49|11549.49|11549.49|11549.49|11548.51|11548.51|0
1650967620000|2022-04-26 10:07:00|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1650967630000|2022-04-26 10:07:10|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|0
1650967650000|2022-04-26 10:07:30|11546.85|11546.85|11546.85|11546.85|11546.85|11546.85|11544.2|11544.2|0
1650967730000|2022-04-26 10:08:50|11544.2|11544.2|11541.56|11541.56|11544.2|11544.2|11541.56|11541.56|0
1650967840000|2022-04-26 10:10:40|11538.91|11538.91|11536.26|11536.26|11538.91|11538.91|11536.26|11536.26|0
1650967860000|2022-04-26 10:11:00|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|0
1650967880000|2022-04-26 10:11:20|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|0
1650967910000|2022-04-26 10:11:50|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|0
1650967930000|2022-04-26 10:12:10|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|0
1650967980000|2022-04-26 10:13:00|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|0
1650967990000|2022-04-26 10:13:10|11531.79|11531.79|11518.55|11518.55|11531.79|11531.79|11515.91|11515.91|0
1650968000000|2022-04-26 10:13:20|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|0
1650968010000|2022-04-26 10:13:30|11519.22|11519.22|11519.22|11519.22|11519.22|11519.22|11519.22|11519.22|0
1650968030000|2022-04-26 10:13:50|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|0
1650968060000|2022-04-26 10:14:20|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|0
1650968080000|2022-04-26 10:14:40|11511.96|11511.96|11511.96|11511.96|11511.96|11511.96|11511.96|11511.96|0
1650968100000|2022-04-26 10:15:00|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|0
1650968130000|2022-04-26 10:15:30|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|0
1650968150000|2022-04-26 10:15:50|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|0
1650968230000|2022-04-26 10:17:10|11509.31|11509.31|11511.96|11511.96|11511.96|11511.96|11509.31|11509.31|0
1650968320000|2022-04-26 10:18:40|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|0
1650968360000|2022-04-26 10:19:20|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|0
1650968380000|2022-04-26 10:19:40|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|0
1650968400000|2022-04-26 10:20:00|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|0
1650968460000|2022-04-26 10:21:00|11520.07|11520.07|11522.71|11522.71|11522.71|11522.71|11520.07|11520.07|0
1650968490000|2022-04-26 10:21:30|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1650968500000|2022-04-26 10:21:40|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1650968540000|2022-04-26 10:22:20|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1650968580000|2022-04-26 10:23:00|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1650968660000|2022-04-26 10:24:20|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1650968680000|2022-04-26 10:24:40|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|0
1650968710000|2022-04-26 10:25:10|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1650968790000|2022-04-26 10:26:30|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|0
1650968830000|2022-04-26 10:27:10|11512.8|11512.8|11510.82|11510.82|11512.8|11512.8|11510.82|11510.82|0
1650968900000|2022-04-26 10:28:20|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|0
1650968910000|2022-04-26 10:28:30|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1650968980000|2022-04-26 10:29:40|11518.76|11518.76|11516.11|11516.11|11518.76|11518.76|11516.11|11516.11|0
1650968990000|2022-04-26 10:29:50|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|0
1650969000000|2022-04-26 10:30:00|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|0
1650969010000|2022-04-26 10:30:10|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1650969050000|2022-04-26 10:30:50|11518.09|11518.09|11517.1|11517.1|11518.09|11518.09|11517.1|11517.1|0
1650969100000|2022-04-26 10:31:40|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1650969140000|2022-04-26 10:32:20|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|0
1650969170000|2022-04-26 10:32:50|11516.11|11516.11|11517.1|11517.1|11517.1|11517.1|11516.11|11516.11|0
1650969220000|2022-04-26 10:33:40|11514.46|11514.46|11512.48|11512.48|11514.46|11514.46|11512.48|11512.48|0
1650969250000|2022-04-26 10:34:10|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1650969290000|2022-04-26 10:34:50|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|0
1650969310000|2022-04-26 10:35:10|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|0
1650969350000|2022-04-26 10:35:50|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|0
1650969360000|2022-04-26 10:36:00|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1650969370000|2022-04-26 10:36:10|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|0
1650969380000|2022-04-26 10:36:20|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1650969420000|2022-04-26 10:37:00|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|0
1650969450000|2022-04-26 10:37:30|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1650969470000|2022-04-26 10:37:50|11523.06|11523.06|11525.71|11525.71|11525.71|11525.71|11523.06|11523.06|0
1650969500000|2022-04-26 10:38:20|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|0
1650969630000|2022-04-26 10:40:30|11520.42|11520.42|11515.12|11515.12|11520.42|11520.42|11515.12|11515.12|0
1650969640000|2022-04-26 10:40:40|11514.14|11514.14|11513.15|11513.15|11514.14|11514.14|11513.15|11513.15|0
1650969670000|2022-04-26 10:41:10|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|0
1650969780000|2022-04-26 10:43:00|11524.05|11524.05|11524.05|11524.05|11524.05|11524.05|11524.05|11524.05|0
1650969820000|2022-04-26 10:43:40|11525.04|11525.04|11525.04|11525.04|11525.04|11525.04|11525.04|11525.04|0
1650969870000|2022-04-26 10:44:30|11522.39|11522.39|11519.75|11519.75|11522.39|11522.39|11519.75|11519.75|0
1650969880000|2022-04-26 10:44:40|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1650969900000|2022-04-26 10:45:00|11521.41|11521.41|11522.39|11522.39|11522.39|11522.39|11521.41|11521.41|0
1650969930000|2022-04-26 10:45:30|11519.75|11519.75|11517.1|11517.1|11519.75|11519.75|11517.1|11517.1|0
1650969950000|2022-04-26 10:45:50|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1650969980000|2022-04-26 10:46:20|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|0
1650970020000|2022-04-26 10:47:00|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1650970030000|2022-04-26 10:47:10|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|0
1650970140000|2022-04-26 10:49:00|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|0
1650970190000|2022-04-26 10:49:50|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1650970250000|2022-04-26 10:50:50|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|0
1650970270000|2022-04-26 10:51:10|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|0
1650970280000|2022-04-26 10:51:20|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|0
1650970290000|2022-04-26 10:51:30|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|0
1650970330000|2022-04-26 10:52:10|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|0
1650970370000|2022-04-26 10:52:50|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|0
1650970480000|2022-04-26 10:54:40|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|0
1650970500000|2022-04-26 10:55:00|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|0
1650970530000|2022-04-26 10:55:30|11522.08|11522.08|11523.06|11523.06|11523.06|11523.06|11522.08|11522.08|0
1650970540000|2022-04-26 10:55:40|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1650970620000|2022-04-26 10:57:00|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|0
1650970670000|2022-04-26 10:57:50|11531|11531|11529.35|11529.35|11531|11531|11528.36|11528.36|0
1650970700000|2022-04-26 10:58:20|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|0
1650970790000|2022-04-26 10:59:50|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|0
1650970800000|2022-04-26 11:00:00|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|0
1650970850000|2022-04-26 11:00:50|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|0
1650970900000|2022-04-26 11:01:40|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|0
1650970940000|2022-04-26 11:02:20|11526.7|11526.7|11526.7|11526.7|11527.69|11527.69|11526.7|11526.7|0
1650971010000|2022-04-26 11:03:30|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|0
1650971030000|2022-04-26 11:03:50|11513.47|11513.47|11508.17|11508.17|11513.47|11513.47|11508.17|11508.17|0
1650971040000|2022-04-26 11:04:00|11510.82|11510.82|11509.83|11509.83|11510.82|11510.82|11509.83|11509.83|0
1650971140000|2022-04-26 11:05:40|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|0
1650971160000|2022-04-26 11:06:00|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|0
1650971190000|2022-04-26 11:06:30|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|0
1650971220000|2022-04-26 11:07:00|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|0
1650971260000|2022-04-26 11:07:40|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|0
1650971270000|2022-04-26 11:07:50|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|0
1650971330000|2022-04-26 11:08:50|11497.27|11497.27|11497.27|11497.27|11497.27|11497.27|11497.27|11497.27|0
1650971350000|2022-04-26 11:09:10|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|0
1650971420000|2022-04-26 11:10:20|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|0
1650971460000|2022-04-26 11:11:00|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|0
1650971570000|2022-04-26 11:12:50|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1650971580000|2022-04-26 11:13:00|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|0
1650971710000|2022-04-26 11:15:10|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1650971720000|2022-04-26 11:15:20|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|0
1650971770000|2022-04-26 11:16:10|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|0
1650971800000|2022-04-26 11:16:40|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|0
1650971810000|2022-04-26 11:16:50|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1650972040000|2022-04-26 11:20:40|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|0
1650972110000|2022-04-26 11:21:50|11504.54|11504.54|11501.89|11501.89|11504.54|11504.54|11501.89|11501.89|0
1650972200000|2022-04-26 11:23:20|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|0
1650972230000|2022-04-26 11:23:50|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1650972280000|2022-04-26 11:24:40|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|0
1650972310000|2022-04-26 11:25:10|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1650972340000|2022-04-26 11:25:40|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|0
1650972370000|2022-04-26 11:26:10|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|0
1650972450000|2022-04-26 11:27:30|11508.17|11508.17|11513.47|11513.47|11513.47|11513.47|11508.17|11508.17|0
1650972470000|2022-04-26 11:27:50|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|0
1650972480000|2022-04-26 11:28:00|11518.76|11518.76|11521.41|11521.41|11521.41|11521.41|11518.76|11518.76|0
1650972490000|2022-04-26 11:28:10|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|0
1650972500000|2022-04-26 11:28:20|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1650972540000|2022-04-26 11:29:00|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|0
1650972580000|2022-04-26 11:29:40|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|0
1650972590000|2022-04-26 11:29:50|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1650972600000|2022-04-26 11:30:00|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1650972660000|2022-04-26 11:31:00|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|0
1650972700000|2022-04-26 11:31:40|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1650972770000|2022-04-26 11:32:50|11515.12|11515.12|11516.11|11516.11|11516.11|11516.11|11515.12|11515.12|0
1650972790000|2022-04-26 11:33:10|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|0
1650972820000|2022-04-26 11:33:40|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|0
1650972860000|2022-04-26 11:34:20|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|0
1650972880000|2022-04-26 11:34:40|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1650972980000|2022-04-26 11:36:20|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|0
1650973030000|2022-04-26 11:37:10|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|11518.76|0
1650973040000|2022-04-26 11:37:20|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1650973050000|2022-04-26 11:37:30|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|0
1650973070000|2022-04-26 11:37:50|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|0
1650973080000|2022-04-26 11:38:00|11509.83|11509.83|11508.84|11508.84|11509.83|11509.83|11508.84|11508.84|0
1650973190000|2022-04-26 11:39:50|11507.86|11507.86|11506.87|11506.87|11507.86|11507.86|11506.87|11506.87|0
1650973200000|2022-04-26 11:40:00|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|0
1650973220000|2022-04-26 11:40:20|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|0
1650973290000|2022-04-26 11:41:30|11507.86|11507.86|11505.21|11505.21|11507.86|11507.86|11505.21|11505.21|0
1650973400000|2022-04-26 11:43:20|11506.2|11506.2|11505.21|11505.21|11506.2|11506.2|11505.21|11505.21|0
1650973410000|2022-04-26 11:43:30|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|0
1650973440000|2022-04-26 11:44:00|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|0
1650973460000|2022-04-26 11:44:20|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|0
1650973500000|2022-04-26 11:45:00|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|0
1650973530000|2022-04-26 11:45:30|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|0
1650973550000|2022-04-26 11:45:50|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|0
1650973560000|2022-04-26 11:46:00|11518.44|11518.44|11518.44|11518.44|11521.09|11521.09|11518.44|11518.44|0
1650973590000|2022-04-26 11:46:30|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|0
1650973600000|2022-04-26 11:46:40|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|0
1650973680000|2022-04-26 11:48:00|11523.73|11523.73|11521.09|11521.09|11523.73|11523.73|11521.09|11521.09|0
1650973850000|2022-04-26 11:50:50|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|0
1650973890000|2022-04-26 11:51:30|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|0
1650973940000|2022-04-26 11:52:20|11514.14|11514.14|11513.15|11513.15|11514.14|11514.14|11513.15|11513.15|0
1650973970000|2022-04-26 11:52:50|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|0
1650973990000|2022-04-26 11:53:10|11513.15|11513.15|11515.79|11515.79|11515.79|11515.79|11513.15|11513.15|0
1650974020000|2022-04-26 11:53:40|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|0
1650974030000|2022-04-26 11:53:50|11509.51|11509.51|11508.53|11508.53|11509.51|11509.51|11508.53|11508.53|0
1650974050000|2022-04-26 11:54:10|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|0
1650974150000|2022-04-26 11:55:50|11510.18|11510.18|11510.18|11510.18|11510.18|11510.18|11510.18|11510.18|0
1650974280000|2022-04-26 11:58:00|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|0
1650974300000|2022-04-26 11:58:20|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|0
1650974330000|2022-04-26 11:58:50|11511.17|11511.17|11511.17|11511.17|11511.17|11511.17|11511.17|11511.17|0
1650974350000|2022-04-26 11:59:10|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|0
1650974360000|2022-04-26 11:59:20|11512.83|11512.83|11511.84|11511.84|11512.83|11512.83|11511.84|11511.84|0
1650974400000|2022-04-26 12:00:00|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|0
1650974420000|2022-04-26 12:00:20|11506.55|11506.55|11506.55|11506.55|11506.55|11506.55|11506.55|11506.55|0
1650974430000|2022-04-26 12:00:30|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|0
1650974440000|2022-04-26 12:00:40|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|0
1650974470000|2022-04-26 12:01:10|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|0
1650974500000|2022-04-26 12:01:40|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|0
1650974510000|2022-04-26 12:01:50|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|0
1650974520000|2022-04-26 12:02:00|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|0
1650974590000|2022-04-26 12:03:10|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|0
1650974600000|2022-04-26 12:03:20|11495.96|11495.96|11493.32|11493.32|11495.96|11495.96|11493.32|11493.32|0
1650974610000|2022-04-26 12:03:30|11492.33|11492.33|11487.71|11487.71|11492.33|11492.33|11486.72|11486.72|0
1650974630000|2022-04-26 12:03:50|11490.35|11490.35|11485.73|11485.73|11490.35|11490.35|11485.73|11485.73|0
1650974660000|2022-04-26 12:04:20|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|0
1650974670000|2022-04-26 12:04:30|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1650974690000|2022-04-26 12:04:50|11481.42|11481.42|11478.78|11478.78|11481.42|11481.42|11478.78|11478.78|0
1650974700000|2022-04-26 12:05:00|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1650974810000|2022-04-26 12:06:50|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1650974840000|2022-04-26 12:07:20|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|0
1650974870000|2022-04-26 12:07:50|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1650974880000|2022-04-26 12:08:00|11486.72|11486.72|11489.36|11489.36|11490.35|11490.35|11486.72|11486.72|0
1650974890000|2022-04-26 12:08:10|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|0
1650975010000|2022-04-26 12:10:10|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|0
1650975120000|2022-04-26 12:12:00|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1650975150000|2022-04-26 12:12:30|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|0
1650975160000|2022-04-26 12:12:40|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1650975270000|2022-04-26 12:14:30|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1650975310000|2022-04-26 12:15:10|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|0
1650975370000|2022-04-26 12:16:10|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1650975390000|2022-04-26 12:16:30|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1650975410000|2022-04-26 12:16:50|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|0
1650975420000|2022-04-26 12:17:00|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1650975440000|2022-04-26 12:17:20|11482.41|11482.41|11482.41|11482.41|11482.41|11482.41|11482.41|11482.41|0
1650975450000|2022-04-26 12:17:30|11485.06|11485.06|11485.06|11485.06|11485.06|11485.06|11485.06|11485.06|0
1650975660000|2022-04-26 12:21:00|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|0
1650975710000|2022-04-26 12:21:50|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|0
1650975720000|2022-04-26 12:22:00|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|0
1650975860000|2022-04-26 12:24:20|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|0
1650975990000|2022-04-26 12:26:30|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|0
1650976030000|2022-04-26 12:27:10|11491.51|11491.51|11491.68|11491.68|11491.68|11491.68|11491.51|11491.51|0
1650976090000|2022-04-26 12:28:10|11494.33|11494.33|11496.98|11496.98|11496.98|11496.98|11494.33|11494.33|0
1650976130000|2022-04-26 12:28:50|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|0
1650976150000|2022-04-26 12:29:10|11494.33|11494.33|11496.98|11496.98|11496.98|11496.98|11494.33|11494.33|0
1650976200000|2022-04-26 12:30:00|11499.62|11499.62|11502.27|11502.27|11502.27|11502.27|11499.62|11499.62|0
1650976220000|2022-04-26 12:30:20|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|0
1650976260000|2022-04-26 12:31:00|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|0
1650976280000|2022-04-26 12:31:20|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|0
1650976290000|2022-04-26 12:31:30|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|0
1650976330000|2022-04-26 12:32:10|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|0
1650976370000|2022-04-26 12:32:50|11510.21|11510.21|11509.22|11509.22|11510.21|11510.21|11509.22|11509.22|0
1650976450000|2022-04-26 12:34:10|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|0
1650976480000|2022-04-26 12:34:40|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|0
1650976500000|2022-04-26 12:35:00|11511.87|11511.87|11511.87|11511.87|11511.87|11511.87|11511.87|11511.87|0
1650976520000|2022-04-26 12:35:20|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|0
1650976540000|2022-04-26 12:35:40|11511.2|11511.2|11512.18|11512.18|11512.18|11512.18|11511.2|11511.2|0
1650976600000|2022-04-26 12:36:40|11511.2|11511.2|11508.55|11508.55|11511.2|11511.2|11508.55|11508.55|0
1650976630000|2022-04-26 12:37:10|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|0
1650976650000|2022-04-26 12:37:30|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|0
1650976660000|2022-04-26 12:37:40|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|0
1650976670000|2022-04-26 12:37:50|11503.26|11503.26|11502.27|11502.27|11503.26|11503.26|11502.27|11502.27|0
1650976850000|2022-04-26 12:40:50|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|0
1650976860000|2022-04-26 12:41:00|11494.33|11494.33|11496.98|11496.98|11496.98|11496.98|11494.33|11494.33|0
1650976870000|2022-04-26 12:41:10|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|0
1650976880000|2022-04-26 12:41:20|11491.68|11491.68|11494.33|11494.33|11494.33|11494.33|11491.68|11491.68|0
1650976890000|2022-04-26 12:41:30|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|0
1650976900000|2022-04-26 12:41:40|11486.39|11486.39|11486.39|11486.39|11486.39|11486.39|11486.39|11486.39|0
1650976910000|2022-04-26 12:41:50|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|0
1650977020000|2022-04-26 12:43:40|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|0
1650977050000|2022-04-26 12:44:10|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|0
1650977060000|2022-04-26 12:44:20|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|0
1650977080000|2022-04-26 12:44:40|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1650977100000|2022-04-26 12:45:00|11491.02|11491.02|11490.85|11490.85|11491.02|11491.02|11490.85|11490.85|0
1650977140000|2022-04-26 12:45:40|11488.2|11488.2|11485.56|11485.56|11488.2|11488.2|11485.56|11485.56|0
1650977180000|2022-04-26 12:46:20|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|0
1650977220000|2022-04-26 12:47:00|11474.97|11474.97|11477.62|11477.62|11477.62|11477.62|11474.97|11474.97|0
1650977240000|2022-04-26 12:47:20|11474.97|11474.97|11475.96|11475.96|11475.96|11475.96|11474.97|11474.97|0
1650977270000|2022-04-26 12:47:50|11478.61|11478.61|11478.61|11478.61|11478.61|11478.61|11478.61|11478.61|0
1650977300000|2022-04-26 12:48:20|11475.96|11475.96|11475.96|11475.96|11475.96|11475.96|11475.96|11475.96|0
1650977310000|2022-04-26 12:48:30|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|0
1650977320000|2022-04-26 12:48:40|11470.5|11470.5|11470.5|11470.5|11470.5|11470.5|11470.5|11470.5|0
1650977330000|2022-04-26 12:48:50|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|0
1650977360000|2022-04-26 12:49:20|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|0
1650977440000|2022-04-26 12:50:40|11467.03|11467.03|11464.39|11464.39|11467.03|11467.03|11464.39|11464.39|0
1650977460000|2022-04-26 12:51:00|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|0
1650977470000|2022-04-26 12:51:10|11469.68|11469.68|11472.33|11472.33|11472.33|11472.33|11469.68|11469.68|0
1650977540000|2022-04-26 12:52:20|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|0
1650977610000|2022-04-26 12:53:30|11469.68|11469.68|11472.33|11472.33|11472.33|11472.33|11469.68|11469.68|0
1650977650000|2022-04-26 12:54:10|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|0
1650977660000|2022-04-26 12:54:20|11472.33|11472.33|11469.68|11469.68|11472.33|11472.33|11469.68|11469.68|0
1650977670000|2022-04-26 12:54:30|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|0
1650977710000|2022-04-26 12:55:10|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|0
1650977760000|2022-04-26 12:56:00|11472.33|11472.33|11472.33|11472.33|11472.33|11472.33|11472.33|11472.33|0
1650977830000|2022-04-26 12:57:10|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|0
1650977930000|2022-04-26 12:58:50|11475.96|11475.96|11476.95|11476.95|11476.95|11476.95|11475.96|11475.96|0
1650977950000|2022-04-26 12:59:10|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|0
1650977960000|2022-04-26 12:59:20|11478.61|11478.61|11479.6|11479.6|11479.6|11479.6|11478.61|11478.61|0
1650977980000|2022-04-26 12:59:40|11478.61|11478.61|11475.96|11475.96|11478.61|11478.61|11475.96|11475.96|0
1650978020000|2022-04-26 13:00:20|11473.31|11473.31|11473.31|11473.31|11473.31|11473.31|11473.31|11473.31|0
1650978100000|2022-04-26 13:01:40|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|0
1650978120000|2022-04-26 13:02:00|11475.29|11475.29|11472.33|11472.33|11475.29|11475.29|11472.33|11472.33|0
1650978150000|2022-04-26 13:02:30|11469.68|11469.68|11467.03|11467.03|11469.68|11469.68|11467.03|11467.03|0
1650978160000|2022-04-26 13:02:40|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|11469.68|0
1650978170000|2022-04-26 13:02:50|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|0
1650978180000|2022-04-26 13:03:00|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|0
1650978190000|2022-04-26 13:03:10|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1650978220000|2022-04-26 13:03:40|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|0
1650978230000|2022-04-26 13:03:50|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|0
1650978260000|2022-04-26 13:04:20|11467.2|11467.2|11469.85|11469.85|11469.85|11469.85|11467.2|11467.2|0
1650978280000|2022-04-26 13:04:40|11467.2|11467.2|11467.2|11467.2|11467.2|11467.2|11467.2|11467.2|0
1650978310000|2022-04-26 13:05:10|11464.56|11464.56|11456.62|11456.62|11464.56|11464.56|11456.62|11456.62|0
1650978480000|2022-04-26 13:08:00|11459.27|11459.27|11464.56|11464.56|11464.56|11464.56|11459.27|11459.27|0
1650978500000|2022-04-26 13:08:20|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|0
1650978540000|2022-04-26 13:09:00|11464.56|11464.56|11461.91|11461.91|11464.56|11464.56|11461.91|11461.91|0
1650978550000|2022-04-26 13:09:10|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|0
1650978610000|2022-04-26 13:10:10|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|0
1650978620000|2022-04-26 13:10:20|11453.97|11453.97|11448.36|11448.36|11453.97|11453.97|11448.36|11448.36|0
1650978640000|2022-04-26 13:10:40|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|0
1650978670000|2022-04-26 13:11:10|11446.7|11446.7|11446.7|11446.7|11446.7|11446.7|11446.7|11446.7|0
1650978700000|2022-04-26 13:11:40|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|0
1650978760000|2022-04-26 13:12:40|11449.52|11449.52|11441.58|11441.58|11449.52|11449.52|11441.58|11441.58|0
1650978770000|2022-04-26 13:12:50|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|0
1650978820000|2022-04-26 13:13:40|11446.87|11446.87|11449.52|11449.52|11449.52|11449.52|11446.87|11446.87|0
1650978830000|2022-04-26 13:13:50|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|0
1650978850000|2022-04-26 13:14:10|11442.92|11442.92|11445.57|11445.57|11445.57|11445.57|11442.92|11442.92|0
1650978930000|2022-04-26 13:15:30|11448.21|11448.21|11448.21|11448.21|11448.21|11448.21|11448.21|11448.21|0
1650978950000|2022-04-26 13:15:50|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|0
1650979030000|2022-04-26 13:17:10|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|0
1650979080000|2022-04-26 13:18:00|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|11455.48|0
1650979090000|2022-04-26 13:18:10|11453.16|11453.16|11452.99|11452.99|11453.16|11453.16|11452.99|11452.99|0
1650979110000|2022-04-26 13:18:30|11447.7|11447.7|11445.05|11445.05|11447.7|11447.7|11445.05|11445.05|0
1650979130000|2022-04-26 13:18:50|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|0
1650979140000|2022-04-26 13:19:00|11448.69|11448.69|11445.05|11445.05|11448.69|11448.69|11445.05|11445.05|0
1650979170000|2022-04-26 13:19:30|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|0
1650979190000|2022-04-26 13:19:50|11442.41|11442.41|11442.41|11442.41|11442.41|11442.41|11442.41|11442.41|0
1650979260000|2022-04-26 13:21:00|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|0
1650979270000|2022-04-26 13:21:10|11447.03|11447.03|11447.03|11447.03|11449.68|11449.68|11444.38|11444.38|0
1650979290000|2022-04-26 13:21:30|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|0
1650979300000|2022-04-26 13:21:40|11447.03|11447.03|11444.38|11444.38|11447.03|11447.03|11444.38|11444.38|0
1650979360000|2022-04-26 13:22:40|11441.74|11441.74|11444.38|11444.38|11444.38|11444.38|11441.74|11441.74|0
1650979420000|2022-04-26 13:23:40|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|0
1650979440000|2022-04-26 13:24:00|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|0
1650979460000|2022-04-26 13:24:20|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|0
1650979480000|2022-04-26 13:24:40|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|0
1650979550000|2022-04-26 13:25:50|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|0
1650979590000|2022-04-26 13:26:30|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|0
1650979610000|2022-04-26 13:26:50|11441.74|11441.74|11441.74|11441.74|11441.74|11441.74|11441.74|11441.74|0
1650979620000|2022-04-26 13:27:00|11439.76|11439.76|11437.78|11437.78|11439.76|11439.76|11436.8|11436.8|0
1650979700000|2022-04-26 13:28:20|11440.43|11440.43|11440.43|11440.43|11443.08|11443.08|11440.43|11440.43|0
1650979740000|2022-04-26 13:29:00|11438.45|11438.45|11438.45|11438.45|11438.45|11438.45|11438.45|11438.45|0
1650979790000|2022-04-26 13:29:50|11441.1|11441.1|11441.1|11441.1|11441.1|11441.1|11441.1|11441.1|0
1650979810000|2022-04-26 13:30:10|11442.09|11442.09|11441.1|11441.1|11442.09|11442.09|11441.1|11441.1|0
1650979820000|2022-04-26 13:30:20|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|0
1650979830000|2022-04-26 13:30:30|11444.07|11444.07|11443.08|11443.08|11444.07|11444.07|11443.08|11443.08|0
1650979840000|2022-04-26 13:30:40|11445.72|11445.72|11444.07|11444.07|11445.72|11445.72|11443.08|11443.08|0
1650979850000|2022-04-26 13:30:50|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|0
1650979860000|2022-04-26 13:31:00|11444.07|11444.07|11446.71|11446.71|11446.71|11446.71|11444.07|11444.07|0
1650979870000|2022-04-26 13:31:10|11449.36|11449.36|11457.3|11457.3|11457.3|11457.3|11449.36|11449.36|0
1650979880000|2022-04-26 13:31:20|11454.65|11454.65|11454.65|11454.65|11455.64|11455.64|11454.65|11454.65|0
1650979890000|2022-04-26 13:31:30|11457.3|11457.3|11457.3|11457.3|11457.3|11457.3|11457.3|11457.3|0
1650979910000|2022-04-26 13:31:50|11454.65|11454.65|11457.3|11457.3|11457.3|11457.3|11454.65|11454.65|0
1650979920000|2022-04-26 13:32:00|11462.59|11462.59|11464.57|11464.57|11464.57|11464.57|11462.59|11462.59|0
1650979930000|2022-04-26 13:32:10|11472.51|11472.51|11475.15|11475.15|11475.15|11475.15|11467.21|11467.21|0
1650979940000|2022-04-26 13:32:20|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|0
1650979950000|2022-04-26 13:32:30|11480.45|11480.45|11481.43|11481.43|11481.43|11481.43|11480.45|11480.45|0
1650979970000|2022-04-26 13:32:50|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|0
1650979980000|2022-04-26 13:33:00|11481.43|11481.43|11482.42|11482.42|11483.41|11483.41|11481.43|11481.43|0
1650979990000|2022-04-26 13:33:10|11479.78|11479.78|11477.13|11477.13|11479.78|11479.78|11477.13|11477.13|0
1650980020000|2022-04-26 13:33:40|11479.78|11479.78|11479.78|11479.78|11482.42|11482.42|11479.78|11479.78|0
1650980030000|2022-04-26 13:33:50|11477.13|11477.13|11474.48|11474.48|11477.13|11477.13|11474.48|11474.48|0
1650980040000|2022-04-26 13:34:00|11477.13|11477.13|11479.78|11479.78|11479.78|11479.78|11477.13|11477.13|0
1650980060000|2022-04-26 13:34:20|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|0
1650980070000|2022-04-26 13:34:30|11474.48|11474.48|11474.48|11474.48|11474.48|11474.48|11474.48|11474.48|0
1650980100000|2022-04-26 13:35:00|11473.49|11473.49|11472.51|11472.51|11473.49|11473.49|11472.51|11472.51|0
1650980110000|2022-04-26 13:35:10|11475.15|11475.15|11480.45|11480.45|11480.45|11480.45|11475.15|11475.15|0
1650980120000|2022-04-26 13:35:20|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1650980130000|2022-04-26 13:35:30|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1650980180000|2022-04-26 13:36:20|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|0
1650980200000|2022-04-26 13:36:40|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1650980230000|2022-04-26 13:37:10|11476.81|11476.81|11472.19|11472.19|11476.81|11476.81|11472.19|11472.19|0
1650980240000|2022-04-26 13:37:20|11471.2|11471.2|11471.2|11471.2|11471.2|11471.2|11471.2|11471.2|0
1650980250000|2022-04-26 13:37:30|11472.19|11472.19|11469.54|11469.54|11472.19|11472.19|11469.54|11469.54|0
1650980290000|2022-04-26 13:38:10|11472.19|11472.19|11472.19|11472.19|11472.19|11472.19|11472.19|11472.19|0
1650980300000|2022-04-26 13:38:20|11474.83|11474.83|11474.83|11474.83|11474.83|11474.83|11474.83|11474.83|0
1650980330000|2022-04-26 13:38:50|11472.19|11472.19|11472.19|11472.19|11472.19|11472.19|11472.19|11472.19|0
1650980350000|2022-04-26 13:39:10|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|0
1650980400000|2022-04-26 13:40:00|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1650980420000|2022-04-26 13:40:20|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|0
1650980470000|2022-04-26 13:41:10|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|0
1650980490000|2022-04-26 13:41:30|11464.57|11464.57|11464.57|11464.57|11464.57|11464.57|11464.57|11464.57|0
1650980530000|2022-04-26 13:42:10|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|0
1650980560000|2022-04-26 13:42:40|11468.2|11468.2|11468.2|11468.2|11468.2|11468.2|11468.2|11468.2|0
1650980590000|2022-04-26 13:43:10|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|0
1650980610000|2022-04-26 13:43:30|11466.54|11466.54|11466.54|11466.54|11466.54|11466.54|11466.54|11466.54|0
1650980630000|2022-04-26 13:43:50|11463.9|11463.9|11463.9|11463.9|11463.9|11463.9|11461.25|11461.25|0
1650980650000|2022-04-26 13:44:10|11462.91|11462.91|11462.91|11462.91|11462.91|11462.91|11462.91|11462.91|0
1650980710000|2022-04-26 13:45:10|11460.26|11460.26|11460.26|11460.26|11460.26|11460.26|11460.26|11460.26|0
1650980720000|2022-04-26 13:45:20|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|0
1650980770000|2022-04-26 13:46:10|11461.92|11461.92|11461.92|11461.92|11461.92|11461.92|11461.92|11461.92|0
1650980790000|2022-04-26 13:46:30|11464.57|11464.57|11464.57|11464.57|11464.57|11464.57|11464.57|11464.57|0
1650980800000|2022-04-26 13:46:40|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|0
1650980820000|2022-04-26 13:47:00|11472.51|11472.51|11475.15|11475.15|11475.15|11475.15|11472.51|11472.51|0
1650980860000|2022-04-26 13:47:40|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|0
1650980890000|2022-04-26 13:48:10|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|0
1650980940000|2022-04-26 13:49:00|11475.15|11475.15|11472.51|11472.51|11475.15|11475.15|11472.51|11472.51|0
1650980980000|2022-04-26 13:49:40|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1650981010000|2022-04-26 13:50:10|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|0
1650981030000|2022-04-26 13:50:30|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|0
1650981060000|2022-04-26 13:51:00|11472.51|11472.51|11473.49|11473.49|11473.49|11473.49|11472.51|11472.51|0
1650981070000|2022-04-26 13:51:10|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1650981090000|2022-04-26 13:51:30|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|0
1650981140000|2022-04-26 13:52:20|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1650981180000|2022-04-26 13:53:00|11473.49|11473.49|11470.85|11470.85|11473.49|11473.49|11470.85|11470.85|0
1650981220000|2022-04-26 13:53:40|11468.2|11468.2|11468.2|11468.2|11468.2|11468.2|11468.2|11468.2|0
1650981240000|2022-04-26 13:54:00|11470.85|11470.85|11473.49|11473.49|11473.49|11473.49|11470.85|11470.85|0
1650981250000|2022-04-26 13:54:10|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1650981280000|2022-04-26 13:54:40|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|0
1650981310000|2022-04-26 13:55:10|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|0
1650981320000|2022-04-26 13:55:20|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11471.04|11471.04|0
1650981350000|2022-04-26 13:55:50|11469.39|11469.39|11469.39|11469.39|11469.39|11469.39|11469.39|11469.39|0
1650981380000|2022-04-26 13:56:20|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|0
1650981420000|2022-04-26 13:57:00|11461.45|11461.45|11461.45|11461.45|11461.45|11461.45|11460.46|11460.46|0
1650981430000|2022-04-26 13:57:10|11464.09|11464.09|11464.09|11464.09|11464.09|11464.09|11464.09|11464.09|0
1650981440000|2022-04-26 13:57:20|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|0
1650981470000|2022-04-26 13:57:50|11469.39|11469.39|11469.39|11469.39|11469.39|11469.39|11469.39|11469.39|0
1650981500000|2022-04-26 13:58:20|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|0
1650981520000|2022-04-26 13:58:40|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|0
1650981540000|2022-04-26 13:59:00|11470.37|11470.37|11462.43|11462.43|11470.37|11470.37|11462.43|11462.43|0
1650981570000|2022-04-26 13:59:30|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|0
1650981580000|2022-04-26 13:59:40|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|0
1650981590000|2022-04-26 13:59:50|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|0
1650981600000|2022-04-26 14:00:00|11457.14|11457.14|11457.14|11457.14|11457.14|11457.14|11457.14|11457.14|0
1650981610000|2022-04-26 14:00:10|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|0
1650981670000|2022-04-26 14:01:10|11470.37|11470.37|11469.39|11469.39|11470.37|11470.37|11469.39|11469.39|0
1650981730000|2022-04-26 14:02:10|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|0
1650981750000|2022-04-26 14:02:30|11480.96|11480.96|11481.95|11481.95|11481.95|11481.95|11480.96|11480.96|0
1650981770000|2022-04-26 14:02:50|11479.3|11479.3|11479.3|11479.3|11479.3|11479.3|11479.3|11479.3|0
1650981780000|2022-04-26 14:03:00|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|0
1650981790000|2022-04-26 14:03:10|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|0
1650981800000|2022-04-26 14:03:20|11483.26|11483.26|11483.26|11483.26|11483.26|11483.26|11483.26|11483.26|0
1650981840000|2022-04-26 14:04:00|11477.97|11477.97|11480.62|11480.62|11480.62|11480.62|11477.97|11477.97|0
1650981850000|2022-04-26 14:04:10|11481.6|11481.6|11479.63|11479.63|11481.6|11481.6|11479.63|11479.63|0
1650981870000|2022-04-26 14:04:30|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1650981890000|2022-04-26 14:04:50|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|0
1650981920000|2022-04-26 14:05:20|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1650981950000|2022-04-26 14:05:50|11479.63|11479.63|11476.98|11476.98|11479.63|11479.63|11476.98|11476.98|0
1650982000000|2022-04-26 14:06:40|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|0
1650982020000|2022-04-26 14:07:00|11484.92|11484.92|11482.27|11482.27|11484.92|11484.92|11482.27|11482.27|0
1650982030000|2022-04-26 14:07:10|11479.63|11479.63|11476.98|11476.98|11479.63|11479.63|11476.98|11476.98|0
1650982050000|2022-04-26 14:07:30|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|11479.63|0
1650982080000|2022-04-26 14:08:00|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|0
1650982090000|2022-04-26 14:08:10|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1650982130000|2022-04-26 14:08:50|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|0
1650982150000|2022-04-26 14:09:10|11482.27|11482.27|11484.92|11484.92|11484.92|11484.92|11482.27|11482.27|0
1650982160000|2022-04-26 14:09:20|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|0
1650982190000|2022-04-26 14:09:50|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|0
1650982200000|2022-04-26 14:10:00|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|11483.93|0
1650982220000|2022-04-26 14:10:20|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|0
1650982250000|2022-04-26 14:10:50|11483.26|11483.26|11480.62|11480.62|11483.26|11483.26|11477.97|11477.97|0
1650982280000|2022-04-26 14:11:20|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|0
1650982330000|2022-04-26 14:12:10|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|0
1650982340000|2022-04-26 14:12:20|11479.63|11479.63|11478.64|11478.64|11479.63|11479.63|11478.64|11478.64|0
1650982360000|2022-04-26 14:12:40|11473.35|11473.35|11473.35|11473.35|11473.35|11473.35|11473.35|11473.35|0
1650982380000|2022-04-26 14:13:00|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|0
1650982400000|2022-04-26 14:13:20|11473.35|11473.35|11475.99|11475.99|11475.99|11475.99|11473.35|11473.35|0
1650982440000|2022-04-26 14:14:00|11476.98|11476.98|11476.98|11476.98|11476.98|11476.98|11476.98|11476.98|0
1650982490000|2022-04-26 14:14:50|11474.34|11474.34|11474.34|11474.34|11474.34|11474.34|11474.34|11474.34|0
1650982510000|2022-04-26 14:15:10|11472.36|11472.36|11467.07|11467.07|11472.36|11472.36|11467.07|11467.07|0
1650982520000|2022-04-26 14:15:20|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|0
1650982570000|2022-04-26 14:16:10|11467.07|11467.07|11467.07|11467.07|11467.07|11467.07|11467.07|11467.07|0
1650982580000|2022-04-26 14:16:20|11466.08|11466.08|11465.09|11465.09|11466.08|11466.08|11465.09|11465.09|0
1650982590000|2022-04-26 14:16:30|11462.44|11462.44|11462.44|11462.44|11462.44|11462.44|11462.44|11462.44|0
1650982600000|2022-04-26 14:16:40|11459.8|11459.8|11459.8|11459.8|11459.8|11459.8|11459.8|11459.8|0
1650982640000|2022-04-26 14:17:20|11462.44|11462.44|11459.8|11459.8|11462.44|11462.44|11459.8|11459.8|0
1650982660000|2022-04-26 14:17:40|11457.15|11457.15|11454.5|11454.5|11457.15|11457.15|11454.5|11454.5|0
1650982670000|2022-04-26 14:17:50|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|0
1650982700000|2022-04-26 14:18:20|11450.87|11450.87|11448.89|11448.89|11450.87|11450.87|11448.89|11448.89|0
1650982710000|2022-04-26 14:18:30|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|0
1650982730000|2022-04-26 14:18:50|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|0
1650982750000|2022-04-26 14:19:10|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|0
1650982770000|2022-04-26 14:19:30|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|0
1650982820000|2022-04-26 14:20:20|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|0
1650982830000|2022-04-26 14:20:30|11440.95|11440.95|11437.32|11437.32|11440.95|11440.95|11437.32|11437.32|0
1650982860000|2022-04-26 14:21:00|11437.15|11437.15|11439.79|11439.79|11439.79|11439.79|11437.15|11437.15|0
1650982870000|2022-04-26 14:21:10|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11435.17|11435.17|0
1650982880000|2022-04-26 14:21:20|11435.17|11435.17|11437.15|11437.15|11437.15|11437.15|11435.17|11435.17|0
1650982930000|2022-04-26 14:22:10|11439.79|11439.79|11437.15|11437.15|11439.79|11439.79|11437.15|11437.15|0
1650982950000|2022-04-26 14:22:30|11431.85|11431.85|11423.92|11423.92|11431.85|11431.85|11423.92|11423.92|0
1650982960000|2022-04-26 14:22:40|11421.27|11421.27|11429.21|11429.21|11429.21|11429.21|11421.27|11421.27|0
1650982970000|2022-04-26 14:22:50|11426.56|11426.56|11423.92|11423.92|11426.56|11426.56|11423.92|11423.92|0
1650983000000|2022-04-26 14:23:20|11426.56|11426.56|11426.56|11426.56|11426.56|11426.56|11426.56|11426.56|0
1650983020000|2022-04-26 14:23:40|11429.21|11429.21|11434.5|11434.5|11434.5|11434.5|11429.21|11429.21|0
1650983030000|2022-04-26 14:23:50|11431.85|11431.85|11433.51|11433.51|11434.5|11434.5|11431.85|11431.85|0
1650983070000|2022-04-26 14:24:30|11432.52|11432.52|11432.52|11432.52|11432.52|11432.52|11432.52|11432.52|0
1650983100000|2022-04-26 14:25:00|11429.88|11429.88|11435.17|11435.17|11435.17|11435.17|11429.88|11429.88|0
1650983150000|2022-04-26 14:25:50|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|0
1650983220000|2022-04-26 14:27:00|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|0
1650983230000|2022-04-26 14:27:10|11437.15|11437.15|11437.15|11437.15|11437.15|11437.15|11437.15|11437.15|0
1650983280000|2022-04-26 14:28:00|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|0
1650983300000|2022-04-26 14:28:20|11440.78|11440.78|11440.78|11440.78|11440.78|11440.78|11440.78|11440.78|0
1650983390000|2022-04-26 14:29:50|11443.43|11443.43|11443.43|11443.43|11443.43|11443.43|11443.43|11443.43|0
1650983410000|2022-04-26 14:30:10|11448.72|11448.72|11446.07|11446.07|11448.72|11448.72|11446.07|11446.07|0
1650983470000|2022-04-26 14:31:10|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|0
1650983480000|2022-04-26 14:31:20|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|0
1650983500000|2022-04-26 14:31:40|11448.72|11448.72|11446.07|11446.07|11448.72|11448.72|11446.07|11446.07|0
1650983510000|2022-04-26 14:31:50|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|0
1650983530000|2022-04-26 14:32:10|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|0
1650983570000|2022-04-26 14:32:50|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|0
1650983580000|2022-04-26 14:33:00|11442.44|11442.44|11439.79|11439.79|11442.44|11442.44|11439.79|11439.79|0
1650983590000|2022-04-26 14:33:10|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|0
1650983610000|2022-04-26 14:33:30|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|0
1650983650000|2022-04-26 14:34:10|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|11444.1|0
1650983660000|2022-04-26 14:34:20|11442.12|11442.12|11444.1|11444.1|11444.1|11444.1|11442.12|11442.12|0
1650983700000|2022-04-26 14:35:00|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|0
1650983840000|2022-04-26 14:37:20|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|0
1650983850000|2022-04-26 14:37:30|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|0
1650983870000|2022-04-26 14:37:50|11448.72|11448.72|11446.74|11446.74|11448.72|11448.72|11446.74|11446.74|0
1650983880000|2022-04-26 14:38:00|11445.76|11445.76|11445.76|11445.76|11445.76|11445.76|11444.77|11444.77|0
1650983910000|2022-04-26 14:38:30|11443.11|11443.11|11440.46|11440.46|11443.11|11443.11|11440.46|11440.46|0
1650983920000|2022-04-26 14:38:40|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|0
1650983930000|2022-04-26 14:38:50|11444.1|11444.1|11441.45|11441.45|11444.1|11444.1|11441.45|11441.45|0
1650983940000|2022-04-26 14:39:00|11444.1|11444.1|11442.12|11442.12|11444.1|11444.1|11442.12|11442.12|0
1650983950000|2022-04-26 14:39:10|11439.48|11439.48|11443.11|11443.11|11443.11|11443.11|11439.48|11439.48|0
1650983960000|2022-04-26 14:39:20|11445.76|11445.76|11448.4|11448.4|11448.4|11448.4|11445.76|11445.76|0
1650983970000|2022-04-26 14:39:30|11445.76|11445.76|11443.11|11443.11|11445.76|11445.76|11443.11|11443.11|0
1650983980000|2022-04-26 14:39:40|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|0
1650984000000|2022-04-26 14:40:00|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|0
1650984010000|2022-04-26 14:40:10|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|0
1650984040000|2022-04-26 14:40:40|11438.49|11438.49|11435.84|11435.84|11438.49|11438.49|11435.84|11435.84|0
1650984050000|2022-04-26 14:40:50|11438.49|11438.49|11438.49|11438.49|11438.49|11438.49|11438.49|11438.49|0
1650984060000|2022-04-26 14:41:00|11439.48|11439.48|11440.46|11440.46|11440.46|11440.46|11439.48|11439.48|0
1650984090000|2022-04-26 14:41:30|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|0
1650984100000|2022-04-26 14:41:40|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|0
1650984120000|2022-04-26 14:42:00|11441.45|11441.45|11438.81|11438.81|11441.45|11441.45|11438.81|11438.81|0
1650984140000|2022-04-26 14:42:20|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|0
1650984160000|2022-04-26 14:42:40|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|0
1650984170000|2022-04-26 14:42:50|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|11441.45|0
1650984180000|2022-04-26 14:43:00|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|0
1650984230000|2022-04-26 14:43:50|11436.16|11436.16|11433.51|11433.51|11436.16|11436.16|11433.51|11433.51|0
1650984240000|2022-04-26 14:44:00|11432.52|11432.52|11432.52|11432.52|11432.52|11432.52|11432.52|11432.52|0
1650984250000|2022-04-26 14:44:10|11431.54|11431.54|11431.54|11431.54|11431.54|11431.54|11428.89|11428.89|0
1650984260000|2022-04-26 14:44:20|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|0
1650984280000|2022-04-26 14:44:40|11426.24|11426.24|11428.89|11428.89|11428.89|11428.89|11426.24|11426.24|0
1650984290000|2022-04-26 14:44:50|11426.24|11426.24|11426.24|11426.24|11426.24|11426.24|11426.24|11426.24|0
1650984300000|2022-04-26 14:45:00|11423.6|11423.6|11420.95|11420.95|11423.6|11423.6|11420.95|11420.95|0
1650984310000|2022-04-26 14:45:10|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|0
1650984320000|2022-04-26 14:45:20|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|0
1650984350000|2022-04-26 14:45:50|11418.3|11418.3|11426.24|11426.24|11426.24|11426.24|11418.3|11418.3|0
1650984370000|2022-04-26 14:46:10|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|0
1650984380000|2022-04-26 14:46:20|11425.57|11425.57|11422.93|11422.93|11425.57|11425.57|11422.93|11422.93|0
1650984400000|2022-04-26 14:46:40|11420.28|11420.28|11420.28|11420.28|11420.28|11420.28|11420.28|11420.28|0
1650984420000|2022-04-26 14:47:00|11421.27|11421.27|11415.98|11415.98|11421.27|11421.27|11415.98|11415.98|0
1650984440000|2022-04-26 14:47:20|11413.33|11413.33|11411.67|11411.67|11415.98|11415.98|11410.68|11410.68|0
1650984460000|2022-04-26 14:47:40|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|0
1650984470000|2022-04-26 14:47:50|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|0
1650984500000|2022-04-26 14:48:20|11414.64|11414.64|11417.28|11417.28|11417.28|11417.28|11412.66|11412.66|0
1650984520000|2022-04-26 14:48:40|11419.93|11419.93|11419.26|11419.26|11421.91|11421.91|11419.26|11419.26|0
1650984530000|2022-04-26 14:48:50|11421.91|11421.91|11419.26|11419.26|11421.91|11421.91|11419.26|11419.26|0
1650984540000|2022-04-26 14:49:00|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|0
1650984570000|2022-04-26 14:49:30|11422.89|11422.89|11420.25|11420.25|11422.89|11422.89|11420.25|11420.25|0
1650984580000|2022-04-26 14:49:40|11417.6|11417.6|11417.6|11417.6|11417.6|11417.6|11417.6|11417.6|0
1650984590000|2022-04-26 14:49:50|11420.25|11420.25|11420.25|11420.25|11420.25|11420.25|11420.25|11420.25|0
1650984600000|2022-04-26 14:50:00|11417.6|11417.6|11420.25|11420.25|11420.25|11420.25|11417.6|11417.6|0
1650984620000|2022-04-26 14:50:20|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|0
1650984630000|2022-04-26 14:50:30|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|0
1650984650000|2022-04-26 14:50:50|11433.48|11433.48|11433.48|11433.48|11433.48|11433.48|11433.48|11433.48|0
1650984660000|2022-04-26 14:51:00|11430.83|11430.83|11431.82|11431.82|11431.82|11431.82|11430.83|11430.83|0
1650984680000|2022-04-26 14:51:20|11432.81|11432.81|11435.46|11435.46|11435.46|11435.46|11432.81|11432.81|0
1650984690000|2022-04-26 14:51:30|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|0
1650984700000|2022-04-26 14:51:40|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|0
1650984720000|2022-04-26 14:52:00|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|0
1650984760000|2022-04-26 14:52:40|11442.4|11442.4|11445.05|11445.05|11445.05|11445.05|11442.4|11442.4|0
1650984770000|2022-04-26 14:52:50|11442.4|11442.4|11445.05|11445.05|11445.05|11445.05|11442.4|11442.4|0
1650984790000|2022-04-26 14:53:10|11447.69|11447.69|11447.69|11447.69|11447.69|11447.69|11447.69|11447.69|0
1650984800000|2022-04-26 14:53:20|11445.05|11445.05|11445.05|11445.05|11445.05|11445.05|11445.05|11445.05|0
1650984810000|2022-04-26 14:53:30|11449|11449|11449.99|11449.99|11449.99|11449.99|11449|11449|0
1650984840000|2022-04-26 14:54:00|11447.34|11447.34|11442.4|11442.4|11447.34|11447.34|11442.4|11442.4|0
1650984850000|2022-04-26 14:54:10|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|0
1650984870000|2022-04-26 14:54:30|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|11442.4|0
1650984880000|2022-04-26 14:54:40|11439.75|11439.75|11442.4|11442.4|11442.4|11442.4|11439.75|11439.75|0
1650984890000|2022-04-26 14:54:50|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|0
1650984900000|2022-04-26 14:55:00|11445.36|11445.36|11445.36|11445.36|11445.36|11445.36|11445.36|11445.36|0
1650984920000|2022-04-26 14:55:20|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|0
1650984930000|2022-04-26 14:55:30|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|0
1650984950000|2022-04-26 14:55:50|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|0
1650984970000|2022-04-26 14:56:10|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|0
1650985010000|2022-04-26 14:56:50|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|0
1650985020000|2022-04-26 14:57:00|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|0
1650985030000|2022-04-26 14:57:10|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|0
1650985040000|2022-04-26 14:57:20|11445.36|11445.36|11444.38|11444.38|11445.36|11445.36|11444.38|11444.38|0
1650985050000|2022-04-26 14:57:30|11445.36|11445.36|11445.36|11445.36|11445.36|11445.36|11445.36|11445.36|0
1650985060000|2022-04-26 14:57:40|11448.01|11448.01|11445.36|11445.36|11448.01|11448.01|11445.36|11445.36|0
1650985070000|2022-04-26 14:57:50|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|0
1650985110000|2022-04-26 14:58:30|11449|11449|11449|11449|11449|11449|11449|11449|0
1650985130000|2022-04-26 14:58:50|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|0
1650985150000|2022-04-26 14:59:10|11449|11449|11449|11449|11449|11449|11449|11449|0
1650985170000|2022-04-26 14:59:30|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|0
1650985180000|2022-04-26 14:59:40|11443.71|11443.71|11438.41|11438.41|11443.71|11443.71|11438.41|11438.41|0
1650985190000|2022-04-26 14:59:50|11441.06|11441.06|11438.41|11438.41|11441.06|11441.06|11438.41|11438.41|0
1650985200000|2022-04-26 15:00:00|11437.42|11437.42|11432.13|11432.13|11437.42|11437.42|11432.13|11432.13|0
1650985230000|2022-04-26 15:00:30|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|0
1650985240000|2022-04-26 15:00:40|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|0
1650985270000|2022-04-26 15:01:10|11429.48|11429.48|11426.84|11426.84|11429.48|11429.48|11426.84|11426.84|0
1650985290000|2022-04-26 15:01:30|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|0
1650985300000|2022-04-26 15:01:40|11421.55|11421.55|11416.25|11416.25|11421.55|11421.55|11416.25|11416.25|0
1650985330000|2022-04-26 15:02:10|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|0
1650985340000|2022-04-26 15:02:20|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|0
1650985350000|2022-04-26 15:02:30|11421.55|11421.55|11418.9|11418.9|11421.55|11421.55|11418.9|11418.9|0
1650985370000|2022-04-26 15:02:50|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|0
1650985380000|2022-04-26 15:03:00|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|0
1650985390000|2022-04-26 15:03:10|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|0
1650985400000|2022-04-26 15:03:20|11421.55|11421.55|11418.9|11418.9|11421.55|11421.55|11418.9|11418.9|0
1650985420000|2022-04-26 15:03:40|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|0
1650985430000|2022-04-26 15:03:50|11420.56|11420.56|11423.2|11423.2|11423.2|11423.2|11420.56|11420.56|0
1650985440000|2022-04-26 15:04:00|11425.85|11425.85|11425.85|11425.85|11425.85|11425.85|11425.85|11425.85|0
1650985450000|2022-04-26 15:04:10|11423.2|11423.2|11420.56|11420.56|11423.2|11423.2|11420.56|11420.56|0
1650985460000|2022-04-26 15:04:20|11417.91|11417.91|11417.91|11417.91|11417.91|11417.91|11417.91|11417.91|0
1650985470000|2022-04-26 15:04:30|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|0
1650985490000|2022-04-26 15:04:50|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|0
1650985500000|2022-04-26 15:05:00|11407.01|11407.01|11409.65|11409.65|11409.65|11409.65|11404.36|11404.36|0
1650985510000|2022-04-26 15:05:10|11408.67|11408.67|11408.67|11408.67|11408.67|11408.67|11408.67|11408.67|0
1650985520000|2022-04-26 15:05:20|11410.64|11410.64|11410.64|11410.64|11410.64|11410.64|11409.65|11409.65|0
1650985540000|2022-04-26 15:05:40|11408|11408|11408|11408|11408|11408|11408|11408|0
1650985570000|2022-04-26 15:06:10|11410.64|11410.64|11410.64|11410.64|11410.64|11410.64|11410.64|11410.64|0
1650985580000|2022-04-26 15:06:20|11413.29|11413.29|11413.29|11413.29|11413.29|11413.29|11413.29|11413.29|0
1650985630000|2022-04-26 15:07:10|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|0
1650985700000|2022-04-26 15:08:20|11414.95|11414.95|11412.3|11412.3|11414.95|11414.95|11412.3|11412.3|0
1650985730000|2022-04-26 15:08:50|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|0
1650985740000|2022-04-26 15:09:00|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|0
1650985750000|2022-04-26 15:09:10|11404.36|11404.36|11404.36|11404.36|11404.36|11404.36|11404.36|11404.36|0
1650985760000|2022-04-26 15:09:20|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|11409.65|0
1650985780000|2022-04-26 15:09:40|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|0
1650985800000|2022-04-26 15:10:00|11409.65|11409.65|11407.01|11407.01|11409.65|11409.65|11407.01|11407.01|0
1650985820000|2022-04-26 15:10:20|11406.02|11406.02|11411.31|11411.31|11411.31|11411.31|11406.02|11406.02|0
1650985840000|2022-04-26 15:10:40|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|11412.3|0
1650985850000|2022-04-26 15:10:50|11411.31|11411.31|11410.67|11410.67|11411.31|11411.31|11410.32|11410.32|0
1650985870000|2022-04-26 15:11:10|11410.49|11410.49|11411.48|11411.48|11411.48|11411.48|11410.49|11410.49|0
1650985880000|2022-04-26 15:11:20|11414.13|11414.13|11414.13|11414.13|11414.13|11414.13|11414.13|11414.13|0
1650985900000|2022-04-26 15:11:40|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|0
1650985910000|2022-04-26 15:11:50|11408.84|11408.84|11411.48|11411.48|11411.48|11411.48|11408.84|11408.84|0
1650985930000|2022-04-26 15:12:10|11408.84|11408.84|11408.84|11408.84|11408.84|11408.84|11408.84|11408.84|0
1650985950000|2022-04-26 15:12:30|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11410.81|11410.81|0
1650985960000|2022-04-26 15:12:40|11412.79|11412.79|11413.78|11413.78|11413.78|11413.78|11412.79|11412.79|0
1650985970000|2022-04-26 15:12:50|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|0
1650985980000|2022-04-26 15:13:00|11410.14|11410.14|11412.79|11412.79|11412.79|11412.79|11410.14|11410.14|0
1650986000000|2022-04-26 15:13:20|11410.14|11410.14|11410.14|11410.14|11410.14|11410.14|11410.14|11410.14|0
1650986030000|2022-04-26 15:13:50|11409.16|11409.16|11411.8|11411.8|11411.8|11411.8|11409.16|11409.16|0
1650986040000|2022-04-26 15:14:00|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|0
1650986060000|2022-04-26 15:14:20|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|0
1650986080000|2022-04-26 15:14:40|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|0
1650986100000|2022-04-26 15:15:00|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|0
1650986140000|2022-04-26 15:15:40|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|11402.53|0
1650986160000|2022-04-26 15:16:00|11399.88|11399.88|11399.88|11399.88|11399.88|11399.88|11399.88|11399.88|0
1650986180000|2022-04-26 15:16:20|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|0
1650986240000|2022-04-26 15:17:20|11394.59|11394.59|11395.58|11395.58|11397.56|11397.56|11394.59|11394.59|0
1650986250000|2022-04-26 15:17:30|11398.23|11398.23|11400.87|11400.87|11400.87|11400.87|11398.23|11398.23|0
1650986270000|2022-04-26 15:17:50|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|0
1650986280000|2022-04-26 15:18:00|11403.69|11403.69|11404.85|11404.85|11404.85|11404.85|11403.69|11403.69|0
1650986300000|2022-04-26 15:18:20|11402.2|11402.2|11402.2|11402.2|11402.2|11402.2|11402.2|11402.2|0
1650986310000|2022-04-26 15:18:30|11399.56|11399.56|11396.91|11396.91|11399.56|11399.56|11396.91|11396.91|0
1650986330000|2022-04-26 15:18:50|11402.2|11402.2|11402.2|11402.2|11402.2|11402.2|11402.2|11402.2|0
1650986340000|2022-04-26 15:19:00|11399.56|11399.56|11399.56|11399.56|11399.56|11399.56|11399.56|11399.56|0
1650986350000|2022-04-26 15:19:10|11398.57|11398.57|11397.9|11397.9|11400.55|11400.55|11397.9|11397.9|0
1650986360000|2022-04-26 15:19:20|11400.55|11400.55|11400.55|11400.55|11400.55|11400.55|11400.55|11400.55|0
1650986380000|2022-04-26 15:19:40|11403.19|11403.19|11404.18|11404.18|11404.18|11404.18|11403.19|11403.19|0
1650986400000|2022-04-26 15:20:00|11406.83|11406.83|11406.83|11406.83|11406.83|11406.83|11406.83|11406.83|0
1650986410000|2022-04-26 15:20:10|11406.66|11406.66|11406.66|11406.66|11406.66|11406.66|11406.66|11406.66|0
1650986420000|2022-04-26 15:20:20|11409.3|11409.3|11411.95|11411.95|11411.95|11411.95|11409.3|11409.3|0
1650986430000|2022-04-26 15:20:30|11409.3|11409.3|11406.66|11406.66|11409.3|11409.3|11406.66|11406.66|0
1650986480000|2022-04-26 15:21:20|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|0
1650986490000|2022-04-26 15:21:30|11411.95|11411.95|11411.95|11411.95|11411.95|11411.95|11411.95|11411.95|0
1650986510000|2022-04-26 15:21:50|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|11414.59|0
1650986530000|2022-04-26 15:22:10|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|0
1650986540000|2022-04-26 15:22:20|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|0
1650986550000|2022-04-26 15:22:30|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|0
1650986560000|2022-04-26 15:22:40|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|0
1650986590000|2022-04-26 15:23:10|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1650986600000|2022-04-26 15:23:20|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|0
1650986610000|2022-04-26 15:23:30|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|0
1650986650000|2022-04-26 15:24:10|11414.91|11414.91|11417.56|11417.56|11417.56|11417.56|11414.91|11414.91|0
1650986660000|2022-04-26 15:24:20|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1650986670000|2022-04-26 15:24:30|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|0
1650986680000|2022-04-26 15:24:40|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1650986690000|2022-04-26 15:24:50|11422.85|11422.85|11425.5|11425.5|11425.5|11425.5|11421.86|11421.86|0
1650986700000|2022-04-26 15:25:00|11424.51|11424.51|11425.5|11425.5|11428.15|11428.15|11423.52|11423.52|0
1650986710000|2022-04-26 15:25:10|11427.48|11427.48|11424.83|11424.83|11428.46|11428.46|11424.83|11424.83|0
1650986720000|2022-04-26 15:25:20|11422.18|11422.18|11422.18|11422.18|11422.18|11422.18|11422.18|11422.18|0
1650986760000|2022-04-26 15:26:00|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|0
1650986770000|2022-04-26 15:26:10|11424.83|11424.83|11424.83|11424.83|11424.83|11424.83|11423.84|11423.84|0
1650986780000|2022-04-26 15:26:20|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|0
1650986790000|2022-04-26 15:26:30|11424.83|11424.83|11424.83|11424.83|11424.83|11424.83|11424.83|11424.83|0
1650986810000|2022-04-26 15:26:50|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|0
1650986820000|2022-04-26 15:27:00|11427.65|11427.65|11428.64|11428.64|11428.64|11428.64|11427.65|11427.65|0
1650986830000|2022-04-26 15:27:10|11427.65|11427.65|11428.64|11428.64|11428.64|11428.64|11427.65|11427.65|0
1650986840000|2022-04-26 15:27:20|11431.28|11431.28|11431.28|11431.28|11431.28|11431.28|11431.28|11431.28|0
1650986850000|2022-04-26 15:27:30|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|0
1650986860000|2022-04-26 15:27:40|11432.27|11432.27|11432.27|11432.27|11432.27|11432.27|11432.27|11432.27|0
1650986870000|2022-04-26 15:27:50|11434.92|11434.92|11441.2|11441.2|11441.2|11441.2|11434.92|11434.92|0
1650986880000|2022-04-26 15:28:00|11442.19|11442.19|11437.88|11437.88|11443.17|11443.17|11437.88|11437.88|0
1650986900000|2022-04-26 15:28:20|11435.23|11435.23|11440.53|11440.53|11443.17|11443.17|11435.23|11435.23|0
1650986910000|2022-04-26 15:28:30|11437.88|11437.88|11435.23|11435.23|11437.88|11437.88|11435.23|11435.23|0
1650986920000|2022-04-26 15:28:40|11432.59|11432.59|11437.88|11437.88|11437.88|11437.88|11432.59|11432.59|0
1650986930000|2022-04-26 15:28:50|11434.92|11434.92|11435.23|11435.23|11437.88|11437.88|11434.92|11434.92|0
1650986940000|2022-04-26 15:29:00|11437.88|11437.88|11435.23|11435.23|11437.88|11437.88|11435.23|11435.23|0
1650986950000|2022-04-26 15:29:10|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11434.25|11434.25|0
1650986960000|2022-04-26 15:29:20|11439.86|11439.86|11445.15|11445.15|11445.15|11445.15|11439.86|11439.86|0
1650986970000|2022-04-26 15:29:30|11442.5|11442.5|11445.15|11445.15|11449.77|11449.77|11442.5|11442.5|0
1650986980000|2022-04-26 15:29:40|11443.17|11443.17|11450.44|11450.44|11450.44|11450.44|11440.53|11440.53|0
1650986990000|2022-04-26 15:29:50|11453.09|11453.09|11459.05|11459.05|11459.05|11459.05|11451.11|11451.11|0
1651043700000|2022-04-27 07:15:00|11411.82|11411.82|11419.76|11419.76|11419.76|11419.76|11411.82|11411.82|0
1651043710000|2022-04-27 07:15:10|11422.41|11422.41|11419.76|11419.76|11422.41|11422.41|11419.76|11419.76|0
1651043720000|2022-04-27 07:15:20|11422.41|11422.41|11419.76|11419.76|11422.41|11422.41|11419.76|11419.76|0
1651043730000|2022-04-27 07:15:30|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|0
1651043740000|2022-04-27 07:15:40|11414.47|11414.47|11417.12|11417.12|11417.12|11417.12|11414.47|11414.47|0
1651043750000|2022-04-27 07:15:50|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|0
1651043760000|2022-04-27 07:16:00|11422.73|11422.73|11425.37|11425.37|11425.37|11425.37|11422.73|11422.73|0
1651043770000|2022-04-27 07:16:10|11428.02|11428.02|11427.03|11427.03|11428.02|11428.02|11426.04|11426.04|0
1651043780000|2022-04-27 07:16:20|11428.02|11428.02|11435.96|11435.96|11435.96|11435.96|11428.02|11428.02|0
1651043790000|2022-04-27 07:16:30|11430.67|11430.67|11430.67|11430.67|11430.67|11430.67|11430.67|11430.67|0
1651043800000|2022-04-27 07:16:40|11428.02|11428.02|11428.02|11428.02|11428.02|11428.02|11428.02|11428.02|0
1651043820000|2022-04-27 07:17:00|11435.96|11435.96|11435.96|11435.96|11435.96|11435.96|11435.96|11435.96|0
1651043840000|2022-04-27 07:17:20|11438.6|11438.6|11443.55|11443.55|11443.55|11443.55|11438.6|11438.6|0
1651043850000|2022-04-27 07:17:30|11440.9|11440.9|11443.55|11443.55|11443.55|11443.55|11440.9|11440.9|0
1651043860000|2022-04-27 07:17:40|11448.84|11448.84|11451.49|11451.49|11451.49|11451.49|11448.84|11448.84|0
1651043880000|2022-04-27 07:18:00|11446.19|11446.19|11446.19|11446.19|11446.19|11446.19|11446.19|11446.19|0
1651043890000|2022-04-27 07:18:10|11453.11|11453.11|11445.17|11445.17|11453.11|11453.11|11445.17|11445.17|0
1651043900000|2022-04-27 07:18:20|11447.82|11447.82|11442.52|11442.52|11447.82|11447.82|11442.52|11442.52|0
1651043910000|2022-04-27 07:18:30|11441.67|11441.67|11442.01|11442.01|11442.01|11442.01|11441.67|11441.67|0
1651043930000|2022-04-27 07:18:50|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|0
1651043940000|2022-04-27 07:19:00|11437.39|11437.39|11436.4|11436.4|11438.38|11438.38|11436.4|11436.4|0
1651043950000|2022-04-27 07:19:10|11433.75|11433.75|11433.75|11433.75|11433.75|11433.75|11433.75|11433.75|0
1651043960000|2022-04-27 07:19:20|11436.72|11436.72|11436.72|11436.72|11436.72|11436.72|11436.72|11436.72|0
1651043970000|2022-04-27 07:19:30|11434.07|11434.07|11431.42|11431.42|11434.07|11434.07|11431.42|11431.42|0
1651043980000|2022-04-27 07:19:40|11434.07|11434.07|11436.72|11436.72|11436.72|11436.72|11434.07|11434.07|0
1651044010000|2022-04-27 07:20:10|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|0
1651044020000|2022-04-27 07:20:20|11444.66|11444.66|11439.36|11439.36|11444.66|11444.66|11439.36|11439.36|0
1651044040000|2022-04-27 07:20:40|11436.72|11436.72|11434.07|11434.07|11436.72|11436.72|11434.07|11434.07|0
1651044050000|2022-04-27 07:20:50|11431.42|11431.42|11431.42|11431.42|11431.42|11431.42|11431.42|11431.42|0
1651044060000|2022-04-27 07:21:00|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|0
1651044070000|2022-04-27 07:21:10|11428.78|11428.78|11428.78|11428.78|11428.78|11428.78|11428.78|11428.78|0
1651044080000|2022-04-27 07:21:20|11434.07|11434.07|11428.78|11428.78|11434.07|11434.07|11428.78|11428.78|0
1651044090000|2022-04-27 07:21:30|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|0
1651044110000|2022-04-27 07:21:50|11435.06|11435.06|11436.05|11436.05|11436.05|11436.05|11434.07|11434.07|0
1651044120000|2022-04-27 07:22:00|11425.46|11425.46|11428.11|11428.11|11428.11|11428.11|11425.46|11425.46|0
1651044150000|2022-04-27 07:22:30|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|0
1651044170000|2022-04-27 07:22:50|11412.23|11412.23|11412.23|11412.23|11412.23|11412.23|11412.23|11412.23|0
1651044180000|2022-04-27 07:23:00|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|0
1651044190000|2022-04-27 07:23:10|11401.64|11401.64|11401.64|11401.64|11401.64|11401.64|11399|11399|0
1651044200000|2022-04-27 07:23:20|11399|11399|11399|11399|11399|11399|11399|11399|0
1651044210000|2022-04-27 07:23:30|11396.35|11396.35|11399.86|11399.86|11400.03|11400.03|11396.35|11396.35|0
1651044240000|2022-04-27 07:24:00|11394.56|11394.56|11397.21|11397.21|11397.21|11397.21|11394.56|11394.56|0
1651044250000|2022-04-27 07:24:10|11405.15|11405.15|11407.79|11407.79|11407.79|11407.79|11405.15|11405.15|0
1651044270000|2022-04-27 07:24:30|11402.5|11402.5|11402.5|11402.5|11402.5|11402.5|11402.5|11402.5|0
1651044280000|2022-04-27 07:24:40|11398.55|11398.55|11395.9|11395.9|11398.55|11398.55|11395.9|11395.9|0
1651044300000|2022-04-27 07:25:00|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|0
1651044320000|2022-04-27 07:25:20|11398.55|11398.55|11398.55|11398.55|11398.55|11398.55|11398.55|11398.55|0
1651044330000|2022-04-27 07:25:30|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|0
1651044340000|2022-04-27 07:25:40|11380.38|11380.38|11377.21|11377.21|11380.38|11380.38|11374.57|11374.57|0
1651044360000|2022-04-27 07:26:00|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|0
1651044370000|2022-04-27 07:26:10|11377.21|11377.21|11377.21|11377.21|11377.21|11377.21|11377.21|11377.21|0
1651044410000|2022-04-27 07:26:50|11382.51|11382.51|11385.15|11385.15|11385.15|11385.15|11382.51|11382.51|0
1651044420000|2022-04-27 07:27:00|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|0
1651044430000|2022-04-27 07:27:10|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|0
1651044460000|2022-04-27 07:27:40|11374.25|11374.25|11368.96|11368.96|11374.25|11374.25|11368.96|11368.96|0
1651044470000|2022-04-27 07:27:50|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|0
1651044480000|2022-04-27 07:28:00|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|0
1651044490000|2022-04-27 07:28:10|11369.63|11369.63|11374.57|11374.57|11374.57|11374.57|11369.63|11369.63|0
1651044510000|2022-04-27 07:28:30|11369.28|11369.28|11368.29|11368.29|11369.28|11369.28|11368.29|11368.29|0
1651044520000|2022-04-27 07:28:40|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|0
1651044540000|2022-04-27 07:29:00|11358.37|11358.37|11360.35|11360.35|11360.35|11360.35|11358.37|11358.37|0
1651044550000|2022-04-27 07:29:10|11362.99|11362.99|11365.64|11365.64|11365.64|11365.64|11362.99|11362.99|0
1651044560000|2022-04-27 07:29:20|11362.99|11362.99|11363.98|11363.98|11363.98|11363.98|11362.99|11362.99|0
1651044580000|2022-04-27 07:29:40|11362.99|11362.99|11368.92|11368.92|11368.92|11368.92|11362.99|11362.99|0
1651044600000|2022-04-27 07:30:00|11366.28|11366.28|11374.22|11374.22|11374.22|11374.22|11366.28|11366.28|0
1651044610000|2022-04-27 07:30:10|11376.86|11376.86|11376.86|11376.86|11376.86|11376.86|11376.86|11376.86|0
1651044620000|2022-04-27 07:30:20|11374.22|11374.22|11374.22|11374.22|11374.22|11374.22|11374.22|11374.22|0
1651044630000|2022-04-27 07:30:30|11379.51|11379.51|11382.16|11382.16|11382.16|11382.16|11379.51|11379.51|0
1651044640000|2022-04-27 07:30:40|11390.09|11390.09|11390.09|11390.09|11390.09|11390.09|11390.09|11390.09|0
1651044660000|2022-04-27 07:31:00|11392.07|11392.07|11403.96|11403.96|11405.94|11405.94|11392.07|11392.07|0
1651044670000|2022-04-27 07:31:10|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|0
1651044680000|2022-04-27 07:31:20|11403.96|11403.96|11403.96|11403.96|11403.96|11403.96|11403.96|11403.96|0
1651044690000|2022-04-27 07:31:30|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|11406.61|0
1651044700000|2022-04-27 07:31:40|11408.59|11408.59|11411.23|11411.23|11411.23|11411.23|11408.59|11408.59|0
1651044720000|2022-04-27 07:32:00|11413.88|11413.88|11415.19|11415.19|11415.19|11415.19|11408.59|11408.59|0
1651044730000|2022-04-27 07:32:10|11414.2|11414.2|11416.84|11416.84|11416.84|11416.84|11414.2|11414.2|0
1651044760000|2022-04-27 07:32:40|11422.14|11422.14|11422.14|11422.14|11422.14|11422.14|11422.14|11422.14|0
1651044780000|2022-04-27 07:33:00|11424.78|11424.78|11422.14|11422.14|11427.43|11427.43|11422.14|11422.14|0
1651044790000|2022-04-27 07:33:10|11419.49|11419.49|11417.51|11417.51|11419.49|11419.49|11415.54|11415.54|0
1651044800000|2022-04-27 07:33:20|11418.5|11418.5|11415.86|11415.86|11418.5|11418.5|11415.86|11415.86|0
1651044810000|2022-04-27 07:33:30|11413.21|11413.21|11418.5|11418.5|11418.5|11418.5|11413.21|11413.21|0
1651044830000|2022-04-27 07:33:50|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|0
1651044850000|2022-04-27 07:34:10|11423.8|11423.8|11421.82|11421.82|11423.8|11423.8|11421.82|11421.82|0
1651044880000|2022-04-27 07:34:40|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|0
1651044890000|2022-04-27 07:34:50|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|0
1651044900000|2022-04-27 07:35:00|11413.21|11413.21|11411.55|11411.55|11414.2|11414.2|11411.55|11411.55|0
1651044920000|2022-04-27 07:35:20|11410.56|11410.56|11407.6|11407.6|11410.56|11410.56|11404.63|11404.63|0
1651044930000|2022-04-27 07:35:30|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|0
1651044960000|2022-04-27 07:36:00|11402.65|11402.65|11402.65|11402.65|11402.65|11402.65|11402.65|11402.65|0
1651044970000|2022-04-27 07:36:10|11405.29|11405.29|11402.65|11402.65|11405.29|11405.29|11402.65|11402.65|0
1651044980000|2022-04-27 07:36:20|11398.7|11398.7|11398.38|11398.38|11401.34|11401.34|11398.38|11398.38|0
1651044990000|2022-04-27 07:36:30|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|0
1651045000000|2022-04-27 07:36:40|11395.38|11395.38|11394.39|11394.39|11395.38|11395.38|11394.39|11394.39|0
1651045010000|2022-04-27 07:36:50|11395.38|11395.38|11395.38|11395.38|11395.38|11395.38|11395.38|11395.38|0
1651045020000|2022-04-27 07:37:00|11393.4|11393.4|11396.37|11396.37|11396.37|11396.37|11393.4|11393.4|0
1651045040000|2022-04-27 07:37:20|11399.01|11399.01|11400|11400|11400|11400|11399.01|11399.01|0
1651045050000|2022-04-27 07:37:30|11400.99|11400.99|11408.93|11408.93|11408.93|11408.93|11400.99|11400.99|0
1651045070000|2022-04-27 07:37:50|11410.91|11410.91|11410.91|11410.91|11410.91|11410.91|11410.91|11410.91|0
1651045090000|2022-04-27 07:38:10|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|0
1651045100000|2022-04-27 07:38:20|11414.22|11414.22|11414.22|11414.22|11414.22|11414.22|11414.22|11414.22|0
1651045110000|2022-04-27 07:38:30|11419.52|11419.52|11419.52|11419.52|11419.52|11419.52|11419.52|11419.52|0
1651045130000|2022-04-27 07:38:50|11424.81|11424.81|11427.45|11427.45|11427.45|11427.45|11424.81|11424.81|0
1651045140000|2022-04-27 07:39:00|11430.1|11430.1|11430.1|11430.1|11430.1|11430.1|11430.1|11430.1|0
1651045150000|2022-04-27 07:39:10|11431.09|11431.09|11428.44|11428.44|11431.09|11431.09|11428.44|11428.44|0
1651045160000|2022-04-27 07:39:20|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|0
1651045170000|2022-04-27 07:39:30|11436.38|11436.38|11436.38|11436.38|11436.38|11436.38|11436.38|11436.38|0
1651045180000|2022-04-27 07:39:40|11441.67|11441.67|11441.67|11441.67|11441.67|11441.67|11441.67|11441.67|0
1651045200000|2022-04-27 07:40:00|11439.03|11439.03|11438.04|11438.04|11439.03|11439.03|11438.04|11438.04|0
1651045210000|2022-04-27 07:40:10|11440.69|11440.69|11438.04|11438.04|11440.69|11440.69|11438.04|11438.04|0
1651045230000|2022-04-27 07:40:30|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|0
1651045240000|2022-04-27 07:40:40|11435.39|11435.39|11435.39|11435.39|11435.39|11435.39|11435.39|11435.39|0
1651045250000|2022-04-27 07:40:50|11438.04|11438.04|11440.02|11440.02|11440.02|11440.02|11438.04|11438.04|0
1651045260000|2022-04-27 07:41:00|11441|11441|11442.98|11442.98|11442.98|11442.98|11441|11441|0
1651045270000|2022-04-27 07:41:10|11443.97|11443.97|11454.56|11454.56|11454.56|11454.56|11443.97|11443.97|0
1651045320000|2022-04-27 07:42:00|11456.53|11456.53|11456.53|11456.53|11456.53|11456.53|11454.56|11454.56|0
1651045350000|2022-04-27 07:42:30|11454.56|11454.56|11454.56|11454.56|11454.56|11454.56|11454.56|11454.56|0
1651045370000|2022-04-27 07:42:50|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|0
1651045390000|2022-04-27 07:43:10|11451.91|11451.91|11451.91|11451.91|11451.91|11451.91|11451.91|11451.91|0
1651045400000|2022-04-27 07:43:20|11449.93|11449.93|11451.91|11451.91|11451.91|11451.91|11449.93|11449.93|0
1651045420000|2022-04-27 07:43:40|11446.62|11446.62|11437.69|11437.69|11446.62|11446.62|11437.69|11437.69|0
1651045430000|2022-04-27 07:43:50|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|0
1651045440000|2022-04-27 07:44:00|11437.69|11437.69|11440.33|11440.33|11440.33|11440.33|11437.69|11437.69|0
1651045450000|2022-04-27 07:44:10|11438.36|11438.36|11434.72|11434.72|11438.36|11438.36|11434.72|11434.72|0
1651045470000|2022-04-27 07:44:30|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|0
1651045480000|2022-04-27 07:44:40|11427.45|11427.45|11428.44|11428.44|11428.44|11428.44|11427.45|11427.45|0
1651045490000|2022-04-27 07:44:50|11425.48|11425.48|11425.48|11425.48|11426.47|11426.47|11425.48|11425.48|0
1651045510000|2022-04-27 07:45:10|11417.54|11417.54|11412.25|11412.25|11417.54|11417.54|11412.25|11412.25|0
1651045540000|2022-04-27 07:45:40|11401.66|11401.66|11401.66|11401.66|11401.66|11401.66|11401.66|11401.66|0
1651045550000|2022-04-27 07:45:50|11406.95|11406.95|11406.95|11406.95|11406.95|11406.95|11406.95|11406.95|0
1651045560000|2022-04-27 07:46:00|11404.31|11404.31|11404.31|11404.31|11404.31|11404.31|11404.31|11404.31|0
1651045570000|2022-04-27 07:46:10|11406.95|11406.95|11409.6|11409.6|11409.6|11409.6|11406.95|11406.95|0
1651045580000|2022-04-27 07:46:20|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|0
1651045590000|2022-04-27 07:46:30|11409.6|11409.6|11409.6|11409.6|11409.6|11409.6|11409.6|11409.6|0
1651045600000|2022-04-27 07:46:40|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|0
1651045640000|2022-04-27 07:47:20|11422.16|11422.16|11427.77|11427.77|11427.77|11427.77|11422.16|11422.16|0
1651045650000|2022-04-27 07:47:30|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|0
1651045660000|2022-04-27 07:47:40|11427.77|11427.77|11427.77|11427.77|11427.77|11427.77|11427.77|11427.77|0
1651045700000|2022-04-27 07:48:20|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|0
1651045710000|2022-04-27 07:48:30|11427.77|11427.77|11427.77|11427.77|11427.77|11427.77|11427.77|11427.77|0
1651045720000|2022-04-27 07:48:40|11425.8|11425.8|11420.5|11420.5|11425.8|11425.8|11420.5|11420.5|0
1651045750000|2022-04-27 07:49:10|11420.19|11420.19|11422.83|11422.83|11422.83|11422.83|11420.19|11420.19|0
1651045800000|2022-04-27 07:50:00|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|0
1651045820000|2022-04-27 07:50:20|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|0
1651045830000|2022-04-27 07:50:30|11419.87|11419.87|11419.87|11419.87|11419.87|11419.87|11419.87|11419.87|0
1651045840000|2022-04-27 07:50:40|11421.84|11421.84|11421.84|11421.84|11421.84|11421.84|11421.84|11421.84|0
1651045850000|2022-04-27 07:50:50|11411.26|11411.26|11411.26|11411.26|11411.26|11411.26|11411.26|11411.26|0
1651045860000|2022-04-27 07:51:00|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|0
1651045880000|2022-04-27 07:51:20|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|0
1651045890000|2022-04-27 07:51:30|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|0
1651045920000|2022-04-27 07:52:00|11410.59|11410.59|11415.88|11415.88|11415.88|11415.88|11410.59|11410.59|0
1651045930000|2022-04-27 07:52:10|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|0
1651045950000|2022-04-27 07:52:30|11419.52|11419.52|11415.56|11415.56|11419.52|11419.52|11415.56|11415.56|0
1651045960000|2022-04-27 07:52:40|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|0
1651045980000|2022-04-27 07:53:00|11420.85|11420.85|11420.85|11420.85|11420.85|11420.85|11420.85|11420.85|0
1651046040000|2022-04-27 07:54:00|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|0
1651046070000|2022-04-27 07:54:30|11426.15|11426.15|11427.14|11427.14|11428.12|11428.12|11426.15|11426.15|0
1651046090000|2022-04-27 07:54:50|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|0
1651046100000|2022-04-27 07:55:00|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|0
1651046120000|2022-04-27 07:55:20|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|0
1651046130000|2022-04-27 07:55:30|11417.22|11417.22|11414.26|11414.26|11417.22|11417.22|11414.26|11414.26|0
1651046160000|2022-04-27 07:56:00|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|0
1651046170000|2022-04-27 07:56:10|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|0
1651046180000|2022-04-27 07:56:20|11406.32|11406.32|11406.32|11406.32|11406.32|11406.32|11406.32|11406.32|0
1651046190000|2022-04-27 07:56:30|11405.33|11405.33|11405.33|11405.33|11405.33|11405.33|11405.33|11405.33|0
1651046220000|2022-04-27 07:57:00|11407.97|11407.97|11410.62|11410.62|11410.62|11410.62|11407.97|11407.97|0
1651046250000|2022-04-27 07:57:30|11407.97|11407.97|11407.97|11407.97|11407.97|11407.97|11407.97|11407.97|0
1651046260000|2022-04-27 07:57:40|11410.62|11410.62|11410.62|11410.62|11410.62|11410.62|11410.62|11410.62|0
1651046270000|2022-04-27 07:57:50|11413.27|11413.27|11413.27|11413.27|11413.27|11413.27|11413.27|11413.27|0
1651046280000|2022-04-27 07:58:00|11411.29|11411.29|11416.58|11416.58|11416.58|11416.58|11411.29|11411.29|0
1651046310000|2022-04-27 07:58:30|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|0
1651046320000|2022-04-27 07:58:40|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|0
1651046330000|2022-04-27 07:58:50|11406.67|11406.67|11404.02|11404.02|11406.67|11406.67|11404.02|11404.02|0
1651046340000|2022-04-27 07:59:00|11406.67|11406.67|11409.31|11409.31|11409.31|11409.31|11406.67|11406.67|0
1651046370000|2022-04-27 07:59:30|11406.67|11406.67|11409.31|11409.31|11409.31|11409.31|11406.67|11406.67|0
1651046390000|2022-04-27 07:59:50|11410.3|11410.3|11415.6|11415.6|11415.6|11415.6|11410.3|11410.3|0
1651046400000|2022-04-27 08:00:00|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|0
1651046420000|2022-04-27 08:00:20|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|0
1651046430000|2022-04-27 08:00:30|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|0
1651046440000|2022-04-27 08:00:40|11405.68|11405.68|11413.62|11413.62|11413.62|11413.62|11405.68|11405.68|0
1651046450000|2022-04-27 08:00:50|11416.27|11416.27|11416.27|11416.27|11416.27|11416.27|11416.27|11416.27|0
1651046490000|2022-04-27 08:01:30|11419.23|11419.23|11421.21|11421.21|11423.18|11423.18|11419.23|11419.23|0
1651046540000|2022-04-27 08:02:20|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|0
1651046550000|2022-04-27 08:02:30|11440.05|11440.05|11441.04|11441.04|11441.04|11441.04|11440.05|11440.05|0
1651046560000|2022-04-27 08:02:40|11443.01|11443.01|11443.01|11443.01|11443.01|11443.01|11443.01|11443.01|0
1651046580000|2022-04-27 08:03:00|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|0
1651046630000|2022-04-27 08:03:50|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|0
1651046640000|2022-04-27 08:04:00|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|0
1651046670000|2022-04-27 08:04:30|11444.52|11444.52|11451.79|11451.79|11451.79|11451.79|11444.52|11444.52|0
1651046700000|2022-04-27 08:05:00|11452.77|11452.77|11454.75|11454.75|11454.75|11454.75|11452.77|11452.77|0
1651046710000|2022-04-27 08:05:10|11453.76|11453.76|11454.43|11454.43|11454.43|11454.43|11451.79|11451.79|0
1651046730000|2022-04-27 08:05:30|11453.44|11453.44|11453.44|11453.44|11453.44|11453.44|11453.44|11453.44|0
1651046750000|2022-04-27 08:05:50|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|0
1651046760000|2022-04-27 08:06:00|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|0
1651046770000|2022-04-27 08:06:10|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|0
1651046790000|2022-04-27 08:06:30|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|0
1651046800000|2022-04-27 08:06:40|11459.73|11459.73|11459.73|11459.73|11459.73|11459.73|11459.73|11459.73|0
1651046820000|2022-04-27 08:07:00|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|0
1651046840000|2022-04-27 08:07:20|11454.43|11454.43|11453.44|11453.44|11454.43|11454.43|11453.44|11453.44|0
1651046880000|2022-04-27 08:08:00|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|0
1651046910000|2022-04-27 08:08:30|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|0
1651046920000|2022-04-27 08:08:40|11453.44|11453.44|11456.09|11456.09|11456.09|11456.09|11453.44|11453.44|0
1651046950000|2022-04-27 08:09:10|11458.74|11458.74|11453.44|11453.44|11458.74|11458.74|11453.44|11453.44|0
1651047010000|2022-04-27 08:10:10|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|0
1651047060000|2022-04-27 08:11:00|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|0
1651047070000|2022-04-27 08:11:10|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|0
1651047080000|2022-04-27 08:11:20|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|0
1651047100000|2022-04-27 08:11:40|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|0
1651047130000|2022-04-27 08:12:10|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|0
1651047190000|2022-04-27 08:13:10|11447.83|11447.83|11445.19|11445.19|11447.83|11447.83|11445.19|11445.19|0
1651047220000|2022-04-27 08:13:40|11447.83|11447.83|11447.83|11447.83|11447.83|11447.83|11447.83|11447.83|0
1651047240000|2022-04-27 08:14:00|11453.13|11453.13|11453.13|11453.13|11453.13|11453.13|11453.13|11453.13|0
1651047250000|2022-04-27 08:14:10|11451.15|11451.15|11451.15|11451.15|11451.15|11451.15|11451.15|11451.15|0
1651047270000|2022-04-27 08:14:30|11453.8|11453.8|11456.44|11456.44|11456.44|11456.44|11453.8|11453.8|0
1651047280000|2022-04-27 08:14:40|11459.09|11459.09|11459.09|11459.09|11459.09|11459.09|11459.09|11459.09|0
1651047290000|2022-04-27 08:14:50|11464.38|11464.38|11459.09|11459.09|11464.38|11464.38|11459.09|11459.09|0
1651047300000|2022-04-27 08:15:00|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|0
1651047310000|2022-04-27 08:15:10|11457.43|11457.43|11460.08|11460.08|11460.08|11460.08|11457.43|11457.43|0
1651047330000|2022-04-27 08:15:30|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|0
1651047350000|2022-04-27 08:15:50|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|0
1651047360000|2022-04-27 08:16:00|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|0
1651047370000|2022-04-27 08:16:10|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|0
1651047390000|2022-04-27 08:16:30|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|0
1651047410000|2022-04-27 08:16:50|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|0
1651047440000|2022-04-27 08:17:20|11457.43|11457.43|11457.43|11457.43|11457.43|11457.43|11457.43|11457.43|0
1651047480000|2022-04-27 08:18:00|11452.49|11452.49|11452.49|11452.49|11452.49|11452.49|11452.49|11452.49|0
1651047490000|2022-04-27 08:18:10|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|0
1651047510000|2022-04-27 08:18:30|11464.38|11464.38|11469.67|11469.67|11469.67|11469.67|11464.38|11464.38|0
1651047530000|2022-04-27 08:18:50|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|0
1651047540000|2022-04-27 08:19:00|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|0
1651047580000|2022-04-27 08:19:40|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|0
1651047590000|2022-04-27 08:19:50|11463.39|11463.39|11463.39|11463.39|11463.39|11463.39|11463.39|11463.39|0
1651047600000|2022-04-27 08:20:00|11460.75|11460.75|11463.39|11463.39|11463.39|11463.39|11460.75|11460.75|0
1651047610000|2022-04-27 08:20:10|11466.04|11466.04|11466.04|11466.04|11466.04|11466.04|11466.04|11466.04|0
1651047650000|2022-04-27 08:20:50|11471.33|11471.33|11473.31|11473.31|11473.31|11473.31|11471.33|11471.33|0
1651047690000|2022-04-27 08:21:30|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|0
1651047730000|2022-04-27 08:22:10|11471.65|11471.65|11466.36|11466.36|11471.65|11471.65|11466.36|11466.36|0
1651047750000|2022-04-27 08:22:30|11469|11469|11469|11469|11469|11469|11469|11469|0
1651047760000|2022-04-27 08:22:40|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|0
1651047790000|2022-04-27 08:23:10|11472.64|11472.64|11469.67|11469.67|11472.64|11472.64|11469.67|11469.67|0
1651047820000|2022-04-27 08:23:40|11472.32|11472.32|11480.26|11480.26|11480.26|11480.26|11472.32|11472.32|0
1651047840000|2022-04-27 08:24:00|11481.25|11481.25|11480.26|11480.26|11481.25|11481.25|11480.26|11480.26|0
1651047850000|2022-04-27 08:24:10|11485.55|11485.55|11484.56|11484.56|11485.55|11485.55|11484.56|11484.56|0
1651047870000|2022-04-27 08:24:30|11486.54|11486.54|11484.88|11484.88|11487.53|11487.53|11484.88|11484.88|0
1651047890000|2022-04-27 08:24:50|11487.53|11487.53|11482.24|11482.24|11487.53|11487.53|11482.24|11482.24|0
1651047920000|2022-04-27 08:25:20|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|0
1651047940000|2022-04-27 08:25:40|11482.24|11482.24|11482.24|11482.24|11482.24|11482.24|11482.24|11482.24|0
1651047950000|2022-04-27 08:25:50|11481.25|11481.25|11482.24|11482.24|11482.24|11482.24|11481.25|11481.25|0
1651047960000|2022-04-27 08:26:00|11474.3|11474.3|11476.27|11476.27|11476.27|11476.27|11474.3|11474.3|0
1651047990000|2022-04-27 08:26:30|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|0
1651048040000|2022-04-27 08:27:20|11480.9|11480.9|11480.9|11480.9|11480.9|11480.9|11480.9|11480.9|0
1651048090000|2022-04-27 08:28:10|11486.19|11486.19|11486.19|11486.19|11486.19|11486.19|11486.19|11486.19|0
1651048100000|2022-04-27 08:28:20|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|0
1651048120000|2022-04-27 08:28:40|11489.82|11489.82|11489.82|11489.82|11489.82|11489.82|11489.82|11489.82|0
1651048150000|2022-04-27 08:29:10|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|0
1651048160000|2022-04-27 08:29:20|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|0
1651048180000|2022-04-27 08:29:40|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|0
1651048190000|2022-04-27 08:29:50|11489.82|11489.82|11495.12|11495.12|11495.12|11495.12|11489.82|11489.82|0
1651048200000|2022-04-27 08:30:00|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|0
1651048220000|2022-04-27 08:30:20|11497.59|11497.59|11494.59|11494.59|11497.59|11497.59|11494.59|11494.59|0
1651048250000|2022-04-27 08:30:50|11493.6|11493.6|11493.6|11493.6|11493.6|11493.6|11493.6|11493.6|0
1651048270000|2022-04-27 08:31:10|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|0
1651048310000|2022-04-27 08:31:50|11489.29|11489.29|11484|11484|11489.29|11489.29|11484|11484|0
1651048320000|2022-04-27 08:32:00|11484.99|11484.99|11486.97|11486.97|11486.97|11486.97|11484.99|11484.99|0
1651048350000|2022-04-27 08:32:30|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|0
1651048370000|2022-04-27 08:32:50|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|0
1651048380000|2022-04-27 08:33:00|11486.97|11486.97|11489.61|11489.61|11489.61|11489.61|11486.97|11486.97|0
1651048430000|2022-04-27 08:33:50|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|0
1651048490000|2022-04-27 08:34:50|11487.95|11487.95|11487.95|11487.95|11487.95|11487.95|11487.95|11487.95|0
1651048500000|2022-04-27 08:35:00|11485.31|11485.31|11490.6|11490.6|11490.6|11490.6|11485.31|11485.31|0
1651048530000|2022-04-27 08:35:30|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|0
1651048550000|2022-04-27 08:35:50|11495.89|11495.89|11495.89|11495.89|11495.89|11495.89|11495.89|11495.89|0
1651048570000|2022-04-27 08:36:10|11493.25|11493.25|11490.6|11490.6|11493.25|11493.25|11490.6|11490.6|0
1651048590000|2022-04-27 08:36:30|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|0
1651048610000|2022-04-27 08:36:50|11501.19|11501.19|11501.19|11501.19|11501.19|11501.19|11501.19|11501.19|0
1651048650000|2022-04-27 08:37:30|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|0
1651048670000|2022-04-27 08:37:50|11504.23|11504.23|11503.24|11503.24|11505.22|11505.22|11503.24|11503.24|0
1651048700000|2022-04-27 08:38:20|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|0
1651048720000|2022-04-27 08:38:40|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|0
1651048730000|2022-04-27 08:38:50|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|0
1651048740000|2022-04-27 08:39:00|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|0
1651048770000|2022-04-27 08:39:30|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|0
1651048780000|2022-04-27 08:39:40|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|0
1651048830000|2022-04-27 08:40:30|11504.9|11504.9|11504.9|11504.9|11504.9|11504.9|11504.9|11504.9|0
1651048860000|2022-04-27 08:41:00|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|0
1651048900000|2022-04-27 08:41:40|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|0
1651048910000|2022-04-27 08:41:50|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|0
1651048920000|2022-04-27 08:42:00|11513.83|11513.83|11513.83|11513.83|11513.83|11513.83|11513.83|11513.83|0
1651048940000|2022-04-27 08:42:20|11516.48|11516.48|11519.12|11519.12|11519.12|11519.12|11516.48|11516.48|0
1651048950000|2022-04-27 08:42:30|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|0
1651049000000|2022-04-27 08:43:20|11526.39|11526.39|11529.04|11529.04|11529.04|11529.04|11526.39|11526.39|0
1651049030000|2022-04-27 08:43:50|11531.68|11531.68|11531.68|11531.68|11531.68|11531.68|11531.68|11531.68|0
1651049040000|2022-04-27 08:44:00|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|0
1651049060000|2022-04-27 08:44:20|11528.05|11528.05|11532|11532|11532|11532|11528.05|11528.05|0
1651049070000|2022-04-27 08:44:30|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|0
1651049080000|2022-04-27 08:44:40|11532|11532|11533.98|11533.98|11533.98|11533.98|11532|11532|0
1651049100000|2022-04-27 08:45:00|11536.63|11536.63|11534.65|11534.65|11536.63|11536.63|11534.65|11534.65|0
1651049110000|2022-04-27 08:45:10|11532|11532|11532|11532|11532|11532|11532|11532|0
1651049150000|2022-04-27 08:45:50|11537.3|11537.3|11537.3|11537.3|11537.3|11537.3|11537.3|11537.3|0
1651049160000|2022-04-27 08:46:00|11539.94|11539.94|11542.59|11542.59|11542.59|11542.59|11537.3|11537.3|0
1651049190000|2022-04-27 08:46:30|11541.6|11541.6|11541.6|11541.6|11541.6|11541.6|11541.6|11541.6|0
1651049200000|2022-04-27 08:46:40|11536.31|11536.31|11546.57|11546.57|11546.57|11546.57|11534.33|11534.33|0
1651049210000|2022-04-27 08:46:50|11543.93|11543.93|11543.93|11543.93|11543.93|11543.93|11543.93|11543.93|0
1651049220000|2022-04-27 08:47:00|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|0
1651049240000|2022-04-27 08:47:20|11535.99|11535.99|11535.99|11535.99|11535.99|11535.99|11535.99|11535.99|0
1651049260000|2022-04-27 08:47:40|11535|11535|11535|11535|11535|11535|11535|11535|0
1651049280000|2022-04-27 08:48:00|11534.83|11534.83|11536.49|11536.49|11536.49|11536.49|11533.84|11533.84|0
1651049290000|2022-04-27 08:48:10|11544.43|11544.43|11548.06|11548.06|11548.06|11548.06|11544.43|11544.43|0
1651049310000|2022-04-27 08:48:30|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|0
1651049320000|2022-04-27 08:48:40|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|0
1651049340000|2022-04-27 08:49:00|11556|11556|11556|11556|11558.65|11558.65|11556|11556|0
1651049360000|2022-04-27 08:49:20|11554.02|11554.02|11551.06|11551.06|11554.02|11554.02|11551.06|11551.06|0
1651049370000|2022-04-27 08:49:30|11548.41|11548.41|11545.77|11545.77|11548.41|11548.41|11545.77|11545.77|0
1651049410000|2022-04-27 08:50:10|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|0
1651049450000|2022-04-27 08:50:50|11542.13|11542.13|11542.13|11542.13|11542.13|11542.13|11542.13|11542.13|0
1651049460000|2022-04-27 08:51:00|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|0
1651049520000|2022-04-27 08:52:00|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|0
1651049560000|2022-04-27 08:52:40|11541.46|11541.46|11541.46|11541.46|11541.46|11541.46|11541.46|11541.46|0
1651049580000|2022-04-27 08:53:00|11533.52|11533.52|11536.17|11536.17|11536.17|11536.17|11533.52|11533.52|0
1651049600000|2022-04-27 08:53:20|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|0
1651049630000|2022-04-27 08:53:50|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|0
1651049640000|2022-04-27 08:54:00|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|0
1651049650000|2022-04-27 08:54:10|11525.74|11525.74|11524.08|11524.08|11526.73|11526.73|11524.08|11524.08|0
1651049700000|2022-04-27 08:55:00|11523.09|11523.09|11525.74|11525.74|11525.74|11525.74|11523.09|11523.09|0
1651049710000|2022-04-27 08:55:10|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|0
1651049720000|2022-04-27 08:55:20|11522.1|11522.1|11522.1|11522.1|11522.1|11522.1|11522.1|11522.1|0
1651049740000|2022-04-27 08:55:40|11524.75|11524.75|11527.4|11527.4|11527.4|11527.4|11524.75|11524.75|0
1651049750000|2022-04-27 08:55:50|11526.41|11526.41|11521.12|11521.12|11526.41|11526.41|11521.12|11521.12|0
1651049780000|2022-04-27 08:56:20|11523.76|11523.76|11521.79|11521.79|11523.76|11523.76|11521.79|11521.79|0
1651049790000|2022-04-27 08:56:30|11519.14|11519.14|11519.14|11519.14|11519.14|11519.14|11519.14|11519.14|0
1651049810000|2022-04-27 08:56:50|11521.79|11521.79|11530.04|11530.04|11530.04|11530.04|11521.79|11521.79|0
1651049820000|2022-04-27 08:57:00|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|0
1651049900000|2022-04-27 08:58:20|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|0
1651049950000|2022-04-27 08:59:10|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|0
1651049970000|2022-04-27 08:59:30|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|0
1651049980000|2022-04-27 08:59:40|11541.62|11541.62|11541.62|11541.62|11541.62|11541.62|11541.62|11541.62|0
1651050030000|2022-04-27 09:00:30|11544.26|11544.26|11544.26|11544.26|11544.26|11544.26|11544.26|11544.26|0
1651050070000|2022-04-27 09:01:10|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|0
1651050080000|2022-04-27 09:01:20|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|0
1651050090000|2022-04-27 09:01:30|11546.24|11546.24|11546.24|11546.24|11546.24|11546.24|11546.24|11546.24|0
1651050120000|2022-04-27 09:02:00|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1651050150000|2022-04-27 09:02:30|11546.24|11546.24|11541.94|11541.94|11546.24|11546.24|11540.95|11540.95|0
1651050160000|2022-04-27 09:02:40|11544.58|11544.58|11544.58|11544.58|11544.58|11544.58|11544.58|11544.58|0
1651050170000|2022-04-27 09:02:50|11547.23|11547.23|11539.29|11539.29|11547.23|11547.23|11539.29|11539.29|0
1651050180000|2022-04-27 09:03:00|11540.28|11540.28|11542.92|11542.92|11542.92|11542.92|11540.28|11540.28|0
1651050190000|2022-04-27 09:03:10|11545.57|11545.57|11545.57|11545.57|11545.57|11545.57|11542.92|11542.92|0
1651050200000|2022-04-27 09:03:20|11547.55|11547.55|11547.55|11547.55|11547.55|11547.55|11547.55|11547.55|0
1651050230000|2022-04-27 09:03:50|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|0
1651050250000|2022-04-27 09:04:10|11547.55|11547.55|11546.56|11546.56|11547.55|11547.55|11546.56|11546.56|0
1651050260000|2022-04-27 09:04:20|11545.57|11545.57|11546.56|11546.56|11546.56|11546.56|11544.58|11544.58|0
1651050280000|2022-04-27 09:04:40|11545.57|11545.57|11546.56|11546.56|11546.56|11546.56|11545.57|11545.57|0
1651050360000|2022-04-27 09:06:00|11551.85|11551.85|11554.5|11554.5|11554.5|11554.5|11551.85|11551.85|0
1651050380000|2022-04-27 09:06:20|11555.49|11555.49|11558.13|11558.13|11560.78|11560.78|11555.49|11555.49|0
1651050410000|2022-04-27 09:06:50|11560.78|11560.78|11560.78|11560.78|11560.78|11560.78|11560.78|11560.78|0
1651050440000|2022-04-27 09:07:20|11559.79|11559.79|11560.78|11560.78|11560.78|11560.78|11559.79|11559.79|0
1651050450000|2022-04-27 09:07:30|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|0
1651050460000|2022-04-27 09:07:40|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|0
1651050480000|2022-04-27 09:08:00|11574.01|11574.01|11573.02|11573.02|11574.01|11574.01|11573.02|11573.02|0
1651050550000|2022-04-27 09:09:10|11575|11575|11575|11575|11575|11575|11575|11575|0
1651050570000|2022-04-27 09:09:30|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|0
1651050580000|2022-04-27 09:09:40|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|0
1651050590000|2022-04-27 09:09:50|11580.81|11580.81|11586.1|11586.1|11586.1|11586.1|11580.81|11580.81|0
1651050610000|2022-04-27 09:10:10|11584.12|11584.12|11584.12|11584.12|11584.12|11584.12|11584.12|11584.12|0
1651050630000|2022-04-27 09:10:30|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|0
1651050640000|2022-04-27 09:10:40|11587.76|11587.76|11587.76|11587.76|11587.76|11587.76|11587.76|11587.76|0
1651050760000|2022-04-27 09:12:40|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|0
1651050790000|2022-04-27 09:13:10|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|0
1651050810000|2022-04-27 09:13:30|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|0
1651050830000|2022-04-27 09:13:50|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|0
1651050840000|2022-04-27 09:14:00|11590.4|11590.4|11591.39|11591.39|11591.39|11591.39|11590.4|11590.4|0
1651050870000|2022-04-27 09:14:30|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|0
1651050900000|2022-04-27 09:15:00|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|0
1651050930000|2022-04-27 09:15:30|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|0
1651051010000|2022-04-27 09:16:50|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|0
1651051030000|2022-04-27 09:17:10|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|0
1651051060000|2022-04-27 09:17:40|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|0
1651051080000|2022-04-27 09:18:00|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1651051140000|2022-04-27 09:19:00|11598.34|11598.34|11593.05|11593.05|11598.34|11598.34|11593.05|11593.05|0
1651051150000|2022-04-27 09:19:10|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|0
1651051190000|2022-04-27 09:19:50|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1651051210000|2022-04-27 09:20:10|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|0
1651051270000|2022-04-27 09:21:10|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1651051280000|2022-04-27 09:21:20|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1651051290000|2022-04-27 09:21:30|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1651051300000|2022-04-27 09:21:40|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1651051310000|2022-04-27 09:21:50|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.33|11599.33|0
1651051320000|2022-04-27 09:22:00|11599.67|11599.67|11597.03|11597.03|11599.67|11599.67|11597.03|11597.03|0
1651051330000|2022-04-27 09:22:10|11594.38|11594.38|11594.38|11594.38|11594.55|11594.55|11594.38|11594.38|0
1651051400000|2022-04-27 09:23:20|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|0
1651051410000|2022-04-27 09:23:30|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|0
1651051430000|2022-04-27 09:23:50|11589.09|11589.09|11589.09|11589.09|11589.09|11589.09|11589.09|11589.09|0
1651051440000|2022-04-27 09:24:00|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|0
1651051450000|2022-04-27 09:24:10|11584.47|11584.47|11586.44|11586.44|11586.44|11586.44|11584.47|11584.47|0
1651051460000|2022-04-27 09:24:20|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|0
1651051490000|2022-04-27 09:24:50|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|0
1651051560000|2022-04-27 09:26:00|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|0
1651051570000|2022-04-27 09:26:10|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|0
1651051580000|2022-04-27 09:26:20|11582.14|11582.14|11579.49|11579.49|11582.14|11582.14|11579.49|11579.49|0
1651051620000|2022-04-27 09:27:00|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|0
1651051630000|2022-04-27 09:27:10|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|0
1651051680000|2022-04-27 09:28:00|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|0
1651051700000|2022-04-27 09:28:20|11577.83|11577.83|11582.46|11582.46|11582.46|11582.46|11577.83|11577.83|0
1651051730000|2022-04-27 09:28:50|11585.1|11585.1|11590.4|11590.4|11590.4|11590.4|11585.1|11585.1|0
1651051750000|2022-04-27 09:29:10|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1651051760000|2022-04-27 09:29:20|11594.35|11594.35|11597.98|11597.98|11597.98|11597.98|11594.35|11594.35|0
1651051770000|2022-04-27 09:29:30|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|0
1651051790000|2022-04-27 09:29:50|11600.8|11600.8|11603.45|11603.45|11603.45|11603.45|11600.8|11600.8|0
1651051800000|2022-04-27 09:30:00|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1651051810000|2022-04-27 09:30:10|11609.73|11609.73|11609.73|11609.73|11609.73|11609.73|11609.73|11609.73|0
1651051820000|2022-04-27 09:30:20|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|0
1651051840000|2022-04-27 09:30:40|11610.4|11610.4|11608.42|11608.42|11610.4|11610.4|11608.42|11608.42|0
1651051850000|2022-04-27 09:30:50|11610.4|11610.4|11611.39|11611.39|11611.39|11611.39|11610.4|11610.4|0
1651051910000|2022-04-27 09:31:50|11612.37|11612.37|11613.36|11613.36|11613.36|11613.36|11612.37|11612.37|0
1651051920000|2022-04-27 09:32:00|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|0
1651051950000|2022-04-27 09:32:30|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|0
1651051960000|2022-04-27 09:32:40|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|0
1651052000000|2022-04-27 09:33:20|11609.06|11609.06|11609.06|11609.06|11610.05|11610.05|11608.07|11608.07|0
1651052060000|2022-04-27 09:34:20|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|0
1651052090000|2022-04-27 09:34:50|11605.42|11605.42|11606.41|11606.41|11606.41|11606.41|11605.42|11605.42|0
1651052160000|2022-04-27 09:36:00|11603.45|11603.45|11599.81|11599.81|11604.44|11604.44|11599.81|11599.81|0
1651052200000|2022-04-27 09:36:40|11602.46|11602.46|11603.45|11603.45|11603.45|11603.45|11602.46|11602.46|0
1651052210000|2022-04-27 09:36:50|11602.46|11602.46|11603.45|11603.45|11603.45|11603.45|11602.46|11602.46|0
1651052260000|2022-04-27 09:37:40|11595.51|11595.51|11595.51|11595.51|11595.51|11595.51|11595.51|11595.51|0
1651052270000|2022-04-27 09:37:50|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|0
1651052280000|2022-04-27 09:38:00|11600.8|11600.8|11600.8|11600.8|11600.8|11600.8|11600.8|11600.8|0
1651052380000|2022-04-27 09:39:40|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1651052420000|2022-04-27 09:40:20|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|0
1651052430000|2022-04-27 09:40:30|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1651052460000|2022-04-27 09:41:00|11611.39|11611.39|11619.33|11619.33|11619.33|11619.33|11611.39|11611.39|0
1651052470000|2022-04-27 09:41:10|11616.68|11616.68|11614.03|11614.03|11616.68|11616.68|11614.03|11614.03|0
1651052500000|2022-04-27 09:41:40|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|0
1651052550000|2022-04-27 09:42:30|11611.39|11611.39|11614.03|11614.03|11614.03|11614.03|11611.39|11611.39|0
1651052560000|2022-04-27 09:42:40|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|0
1651052650000|2022-04-27 09:44:10|11612.37|11612.37|11617.99|11617.99|11617.99|11617.99|11612.37|11612.37|0
1651052710000|2022-04-27 09:45:10|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1651052760000|2022-04-27 09:46:00|11617.99|11617.99|11625.93|11625.93|11625.93|11625.93|11617.99|11617.99|0
1651052830000|2022-04-27 09:47:10|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|0
1651052880000|2022-04-27 09:48:00|11623.28|11623.28|11622.29|11622.29|11623.28|11623.28|11622.29|11622.29|0
1651052900000|2022-04-27 09:48:20|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1651052970000|2022-04-27 09:49:30|11620.63|11620.63|11619.64|11619.64|11620.63|11620.63|11619.64|11619.64|0
1651052980000|2022-04-27 09:49:40|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|0
1651053000000|2022-04-27 09:50:00|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1651053050000|2022-04-27 09:50:50|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1651053060000|2022-04-27 09:51:00|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1651053080000|2022-04-27 09:51:20|11621.62|11621.62|11624.27|11624.27|11624.27|11624.27|11621.62|11621.62|0
1651053140000|2022-04-27 09:52:20|11626.91|11626.91|11627.9|11627.9|11627.9|11627.9|11626.91|11626.91|0
1651053160000|2022-04-27 09:52:40|11630.87|11630.87|11628.89|11628.89|11630.87|11630.87|11628.89|11628.89|0
1651053180000|2022-04-27 09:53:00|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|0
1651053200000|2022-04-27 09:53:20|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|0
1651053240000|2022-04-27 09:54:00|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|0
1651053280000|2022-04-27 09:54:40|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|0
1651053290000|2022-04-27 09:54:50|11623.6|11623.6|11623.6|11623.6|11623.6|11623.6|11623.6|11623.6|0
1651053310000|2022-04-27 09:55:10|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|0
1651053320000|2022-04-27 09:55:20|11624.27|11624.27|11625.26|11625.26|11625.26|11625.26|11624.27|11624.27|0
1651053360000|2022-04-27 09:56:00|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|0
1651053390000|2022-04-27 09:56:30|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1651053410000|2022-04-27 09:56:50|11617.32|11617.32|11617.32|11617.32|11617.32|11617.32|11617.32|11617.32|0
1651053440000|2022-04-27 09:57:20|11619.96|11619.96|11621.62|11621.62|11622.61|11622.61|11619.96|11619.96|0
1651053450000|2022-04-27 09:57:30|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|0
1651053480000|2022-04-27 09:58:00|11625.26|11625.26|11625.26|11625.26|11625.26|11625.26|11625.26|11625.26|0
1651053510000|2022-04-27 09:58:30|11626.24|11626.24|11623.6|11623.6|11626.24|11626.24|11623.6|11623.6|0
1651053520000|2022-04-27 09:58:40|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|11622.61|0
1651053540000|2022-04-27 09:59:00|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1651053550000|2022-04-27 09:59:10|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1651053560000|2022-04-27 09:59:20|11617|11617|11616.83|11616.83|11617|11617|11616.83|11616.83|0
1651053620000|2022-04-27 10:00:20|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|0
1651053650000|2022-04-27 10:00:50|11616.83|11616.83|11619.47|11619.47|11619.47|11619.47|11616.83|11616.83|0
1651053670000|2022-04-27 10:01:10|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|0
1651053700000|2022-04-27 10:01:40|11614.18|11614.18|11614.18|11614.18|11614.18|11614.18|11614.18|11614.18|0
1651053720000|2022-04-27 10:02:00|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|0
1651053760000|2022-04-27 10:02:40|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|0
1651053790000|2022-04-27 10:03:10|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|0
1651053810000|2022-04-27 10:03:30|11607.9|11607.9|11610.55|11610.55|11610.55|11610.55|11607.9|11607.9|0
1651053830000|2022-04-27 10:03:50|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1651053850000|2022-04-27 10:04:10|11610.86|11610.86|11611.85|11611.85|11612.84|11612.84|11610.86|11610.86|0
1651053860000|2022-04-27 10:04:20|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|0
1651053910000|2022-04-27 10:05:10|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|0
1651053920000|2022-04-27 10:05:20|11611.18|11611.18|11612.17|11612.17|11612.17|11612.17|11611.18|11611.18|0
1651053950000|2022-04-27 10:05:50|11606.88|11606.88|11606.88|11606.88|11606.88|11606.88|11606.88|11606.88|0
1651053980000|2022-04-27 10:06:20|11605.89|11605.89|11604.9|11604.9|11605.89|11605.89|11603.91|11603.91|0
1651053990000|2022-04-27 10:06:30|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|0
1651054040000|2022-04-27 10:07:20|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|0
1651054050000|2022-04-27 10:07:30|11595.97|11595.97|11595.97|11595.97|11595.97|11595.97|11595.97|11595.97|0
1651054130000|2022-04-27 10:08:50|11594|11594|11589.06|11589.06|11594|11594|11589.06|11589.06|0
1651054150000|2022-04-27 10:09:10|11588.07|11588.07|11589.06|11589.06|11589.06|11589.06|11588.07|11588.07|0
1651054160000|2022-04-27 10:09:20|11581.12|11581.12|11578.47|11578.47|11581.12|11581.12|11578.47|11578.47|0
1651054230000|2022-04-27 10:10:30|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|0
1651054270000|2022-04-27 10:11:10|11575.82|11575.82|11575.82|11575.82|11575.82|11575.82|11575.82|11575.82|0
1651054280000|2022-04-27 10:11:20|11578.47|11578.47|11578.47|11578.47|11578.47|11578.47|11578.47|11578.47|0
1651054290000|2022-04-27 10:11:30|11579.46|11579.46|11580.45|11580.45|11580.45|11580.45|11579.46|11579.46|0
1651054340000|2022-04-27 10:12:20|11583.09|11583.09|11582.1|11582.1|11583.09|11583.09|11582.1|11582.1|0
1651054380000|2022-04-27 10:13:00|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|0
1651054400000|2022-04-27 10:13:20|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|0
1651054460000|2022-04-27 10:14:20|11580.13|11580.13|11580.13|11580.13|11580.13|11580.13|11580.13|11580.13|0
1651054470000|2022-04-27 10:14:30|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|0
1651054500000|2022-04-27 10:15:00|11582.6|11582.6|11581.93|11581.93|11582.6|11582.6|11579.96|11579.96|0
1651054510000|2022-04-27 10:15:10|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|0
1651054530000|2022-04-27 10:15:30|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|0
1651054550000|2022-04-27 10:15:50|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|0
1651054620000|2022-04-27 10:17:00|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|0
1651054630000|2022-04-27 10:17:10|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|0
1651054680000|2022-04-27 10:18:00|11577.3|11577.3|11579.95|11579.95|11579.95|11579.95|11577.3|11577.3|0
1651054730000|2022-04-27 10:18:50|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|0
1651054740000|2022-04-27 10:19:00|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|0
1651054770000|2022-04-27 10:19:30|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|0
1651054790000|2022-04-27 10:19:50|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|0
1651054800000|2022-04-27 10:20:00|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|0
1651054810000|2022-04-27 10:20:10|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|0
1651054880000|2022-04-27 10:21:20|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|0
1651054920000|2022-04-27 10:22:00|11571.69|11571.69|11571.69|11571.69|11571.69|11571.69|11571.69|11571.69|0
1651055020000|2022-04-27 10:23:40|11572.68|11572.68|11572.68|11572.68|11572.68|11572.68|11572.68|11572.68|0
1651055040000|2022-04-27 10:24:00|11569.71|11569.71|11573.35|11573.35|11573.35|11573.35|11569.71|11569.71|0
1651055070000|2022-04-27 10:24:30|11576|11576|11576|11576|11576|11576|11576|11576|0
1651055080000|2022-04-27 10:24:40|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1651055120000|2022-04-27 10:25:20|11572.36|11572.36|11574.34|11574.34|11574.34|11574.34|11572.36|11572.36|0
1651055130000|2022-04-27 10:25:30|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|0
1651055170000|2022-04-27 10:26:10|11572.68|11572.68|11567.39|11567.39|11572.68|11572.68|11567.39|11567.39|0
1651055190000|2022-04-27 10:26:30|11570.03|11570.03|11570.38|11570.38|11570.38|11570.38|11570.03|11570.03|0
1651055200000|2022-04-27 10:26:40|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|0
1651055230000|2022-04-27 10:27:10|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|0
1651055240000|2022-04-27 10:27:20|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|0
1651055320000|2022-04-27 10:28:40|11559.95|11559.95|11559.95|11559.95|11559.95|11559.95|11559.95|11559.95|0
1651055340000|2022-04-27 10:29:00|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|0
1651055360000|2022-04-27 10:29:20|11553.66|11553.66|11553.66|11553.66|11553.66|11553.66|11553.66|11553.66|0
1651055370000|2022-04-27 10:29:30|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|0
1651055380000|2022-04-27 10:29:40|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|0
1651055400000|2022-04-27 10:30:00|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|0
1651055440000|2022-04-27 10:30:40|11557.97|11557.97|11557.97|11557.97|11557.97|11557.97|11557.97|11557.97|0
1651055510000|2022-04-27 10:31:50|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|0
1651055530000|2022-04-27 10:32:10|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|0
1651055600000|2022-04-27 10:33:20|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|0
1651055610000|2022-04-27 10:33:30|11572.19|11572.19|11572.19|11572.19|11572.19|11572.19|11572.19|11572.19|0
1651055630000|2022-04-27 10:33:50|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|0
1651055690000|2022-04-27 10:34:50|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|0
1651055700000|2022-04-27 10:35:00|11571.52|11571.52|11572.51|11572.51|11572.51|11572.51|11571.52|11571.52|0
1651055720000|2022-04-27 10:35:20|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|0
1651055780000|2022-04-27 10:36:20|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|0
1651055880000|2022-04-27 10:38:00|11578.79|11578.79|11581.43|11581.43|11581.43|11581.43|11578.79|11578.79|0
1651055900000|2022-04-27 10:38:20|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|0
1651055940000|2022-04-27 10:39:00|11583.09|11583.09|11584.08|11584.08|11584.08|11584.08|11583.09|11583.09|0
1651055950000|2022-04-27 10:39:10|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|0
1651055960000|2022-04-27 10:39:20|11586.06|11586.06|11586.06|11586.06|11586.06|11586.06|11586.06|11586.06|0
1651055980000|2022-04-27 10:39:40|11587.05|11587.05|11587.05|11587.05|11587.05|11587.05|11587.05|11587.05|0
1651056000000|2022-04-27 10:40:00|11588.03|11588.03|11589.02|11589.02|11589.02|11589.02|11588.03|11588.03|0
1651056010000|2022-04-27 10:40:10|11590.01|11590.01|11589.02|11589.02|11590.01|11590.01|11589.02|11589.02|0
1651056020000|2022-04-27 10:40:20|11591.67|11591.67|11591.67|11591.67|11591.67|11591.67|11591.67|11591.67|0
1651056070000|2022-04-27 10:41:10|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|0
1651056080000|2022-04-27 10:41:20|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1651056090000|2022-04-27 10:41:30|11598.27|11598.27|11598.27|11598.27|11598.27|11598.27|11598.27|11598.27|0
1651056120000|2022-04-27 10:42:00|11596.29|11596.29|11598.27|11598.27|11598.27|11598.27|11596.29|11596.29|0
1651056130000|2022-04-27 10:42:10|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1651056160000|2022-04-27 10:42:40|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|0
1651056170000|2022-04-27 10:42:50|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|0
1651056180000|2022-04-27 10:43:00|11600.91|11600.91|11602.89|11602.89|11602.89|11602.89|11600.91|11600.91|0
1651056220000|2022-04-27 10:43:40|11601.9|11601.9|11601.9|11601.9|11601.9|11601.9|11601.9|11601.9|0
1651056230000|2022-04-27 10:43:50|11599.26|11599.26|11598.27|11598.27|11599.26|11599.26|11598.27|11598.27|0
1651056260000|2022-04-27 10:44:20|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1651056270000|2022-04-27 10:44:30|11592.98|11592.98|11590.33|11590.33|11592.98|11592.98|11590.33|11590.33|0
1651056290000|2022-04-27 10:44:50|11592.31|11592.31|11589.34|11589.34|11592.31|11592.31|11589.34|11589.34|0
1651056300000|2022-04-27 10:45:00|11594.63|11594.63|11596.29|11596.29|11596.29|11596.29|11589.34|11589.34|0
1651056310000|2022-04-27 10:45:10|11593.65|11593.65|11598.94|11598.94|11601.58|11601.58|11591|11591|0
1651056340000|2022-04-27 10:45:40|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|0
1651056350000|2022-04-27 10:45:50|11605.22|11605.22|11602.57|11602.57|11605.22|11605.22|11602.57|11602.57|0
1651056360000|2022-04-27 10:46:00|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|0
1651056420000|2022-04-27 10:47:00|11599.93|11599.93|11600.91|11600.91|11600.91|11600.91|11599.93|11599.93|0
1651056440000|2022-04-27 10:47:20|11603.56|11603.56|11600.91|11600.91|11603.56|11603.56|11600.91|11600.91|0
1651056450000|2022-04-27 10:47:30|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|0
1651056460000|2022-04-27 10:47:40|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|0
1651056500000|2022-04-27 10:48:20|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|0
1651056560000|2022-04-27 10:49:20|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|0
1651056570000|2022-04-27 10:49:30|11599.75|11599.75|11599.75|11599.75|11599.75|11599.75|11599.75|11599.75|0
1651056600000|2022-04-27 10:50:00|11598.77|11598.77|11598.6|11598.6|11598.77|11598.77|11598.6|11598.6|0
1651056610000|2022-04-27 10:50:10|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|0
1651056620000|2022-04-27 10:50:20|11602.9|11602.9|11601.91|11601.91|11602.9|11602.9|11601.91|11601.91|0
1651056640000|2022-04-27 10:50:40|11599.26|11599.26|11598.28|11598.28|11599.26|11599.26|11598.28|11598.28|0
1651056660000|2022-04-27 10:51:00|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|0
1651056710000|2022-04-27 10:51:50|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|0
1651056760000|2022-04-27 10:52:40|11599.93|11599.93|11602.58|11602.58|11602.58|11602.58|11599.93|11599.93|0
1651056770000|2022-04-27 10:52:50|11601.59|11601.59|11601.42|11601.42|11601.59|11601.59|11601.42|11601.42|0
1651056780000|2022-04-27 10:53:00|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|0
1651056790000|2022-04-27 10:53:10|11596.13|11596.13|11595.96|11595.96|11596.13|11596.13|11595.96|11595.96|0
1651056830000|2022-04-27 10:53:50|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|0
1651056860000|2022-04-27 10:54:20|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|0
1651056900000|2022-04-27 10:55:00|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|0
1651056910000|2022-04-27 10:55:10|11592|11592|11589.36|11589.36|11592|11592|11589.36|11589.36|0
1651056920000|2022-04-27 10:55:20|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|0
1651056930000|2022-04-27 10:55:30|11590.35|11590.35|11592.32|11592.32|11592.32|11592.32|11590.35|11590.35|0
1651056940000|2022-04-27 10:55:40|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|0
1651056950000|2022-04-27 10:55:50|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|0
1651056960000|2022-04-27 10:56:00|11598.6|11598.6|11601.25|11601.25|11601.25|11601.25|11598.6|11598.6|0
1651056970000|2022-04-27 10:56:10|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|0
1651056990000|2022-04-27 10:56:30|11597.62|11597.62|11600.26|11600.26|11600.26|11600.26|11597.62|11597.62|0
1651057010000|2022-04-27 10:56:50|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|0
1651057040000|2022-04-27 10:57:20|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|0
1651057050000|2022-04-27 10:57:30|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|0
1651057080000|2022-04-27 10:58:00|11607.21|11607.21|11610.18|11610.18|11610.18|11610.18|11607.21|11607.21|0
1651057090000|2022-04-27 10:58:10|11610.01|11610.01|11610.01|11610.01|11610.01|11610.01|11610.01|11610.01|0
1651057120000|2022-04-27 10:58:40|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1651057140000|2022-04-27 10:59:00|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|0
1651057150000|2022-04-27 10:59:10|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|0
1651057160000|2022-04-27 10:59:20|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|0
1651057170000|2022-04-27 10:59:30|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|0
1651057180000|2022-04-27 10:59:40|11605.87|11605.87|11607.85|11607.85|11607.85|11607.85|11605.87|11605.87|0
1651057200000|2022-04-27 11:00:00|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|0
1651057230000|2022-04-27 11:00:30|11602.56|11602.56|11603.07|11603.07|11603.07|11603.07|11602.56|11602.56|0
1651057270000|2022-04-27 11:01:10|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|0
1651057280000|2022-04-27 11:01:20|11603.74|11603.74|11602.75|11602.75|11603.74|11603.74|11602.75|11602.75|0
1651057290000|2022-04-27 11:01:30|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|0
1651057330000|2022-04-27 11:02:10|11602.75|11602.75|11601.76|11601.76|11602.75|11602.75|11601.76|11601.76|0
1651057350000|2022-04-27 11:02:30|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|0
1651057370000|2022-04-27 11:02:50|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|0
1651057390000|2022-04-27 11:03:10|11600.78|11600.78|11600.78|11600.78|11600.78|11600.78|11600.78|11600.78|0
1651057410000|2022-04-27 11:03:30|11598.13|11598.13|11600.78|11600.78|11600.78|11600.78|11598.13|11598.13|0
1651057430000|2022-04-27 11:03:50|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|0
1651057440000|2022-04-27 11:04:00|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|0
1651057470000|2022-04-27 11:04:30|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|0
1651057500000|2022-04-27 11:05:00|11592.69|11592.69|11591.7|11591.7|11592.69|11592.69|11591.7|11591.7|0
1651057550000|2022-04-27 11:05:50|11596.99|11596.99|11596.99|11596.99|11596.99|11596.99|11596.99|11596.99|0
1651057590000|2022-04-27 11:06:30|11596.01|11596.01|11598.65|11598.65|11598.65|11598.65|11596.01|11596.01|0
1651057610000|2022-04-27 11:06:50|11601.3|11601.3|11598.65|11598.65|11601.3|11601.3|11598.65|11598.65|0
1651057620000|2022-04-27 11:07:00|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1651057640000|2022-04-27 11:07:20|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|0
1651057650000|2022-04-27 11:07:30|11591.7|11591.7|11592.69|11592.69|11593.68|11593.68|11591.7|11591.7|0
1651057700000|2022-04-27 11:08:20|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|0
1651057730000|2022-04-27 11:08:50|11589.06|11589.06|11589.06|11589.06|11589.06|11589.06|11589.06|11589.06|0
1651057780000|2022-04-27 11:09:40|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|0
1651057820000|2022-04-27 11:10:20|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|0
1651057840000|2022-04-27 11:10:40|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|0
1651058010000|2022-04-27 11:13:30|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|0
1651058020000|2022-04-27 11:13:40|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|0
1651058030000|2022-04-27 11:13:50|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|0
1651058140000|2022-04-27 11:15:40|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|0
1651058170000|2022-04-27 11:16:10|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|0
1651058180000|2022-04-27 11:16:20|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|0
1651058240000|2022-04-27 11:17:20|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|0
1651058260000|2022-04-27 11:17:40|11581.12|11581.12|11579.46|11579.46|11581.12|11581.12|11578.47|11578.47|0
1651058270000|2022-04-27 11:17:50|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|0
1651058280000|2022-04-27 11:18:00|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|0
1651058300000|2022-04-27 11:18:20|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|0
1651058340000|2022-04-27 11:19:00|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|11575.15|0
1651058360000|2022-04-27 11:19:20|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|0
1651058370000|2022-04-27 11:19:30|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|0
1651058380000|2022-04-27 11:19:40|11566.23|11566.23|11563.58|11563.58|11566.23|11566.23|11563.58|11563.58|0
1651058400000|2022-04-27 11:20:00|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|0
1651058410000|2022-04-27 11:20:10|11567.88|11567.88|11567.88|11567.88|11567.88|11567.88|11567.88|11567.88|0
1651058420000|2022-04-27 11:20:20|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|0
1651058430000|2022-04-27 11:20:30|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|0
1651058440000|2022-04-27 11:20:40|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|0
1651058510000|2022-04-27 11:21:50|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|0
1651058560000|2022-04-27 11:22:40|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|0
1651058590000|2022-04-27 11:23:10|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|0
1651058640000|2022-04-27 11:24:00|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|0
1651058660000|2022-04-27 11:24:20|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|0
1651058670000|2022-04-27 11:24:30|11552.01|11552.01|11555.32|11555.32|11555.32|11555.32|11544.74|11544.74|0
1651058700000|2022-04-27 11:25:00|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|0
1651058730000|2022-04-27 11:25:30|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|0
1651058830000|2022-04-27 11:27:10|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|0
1651058850000|2022-04-27 11:27:30|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|0
1651058890000|2022-04-27 11:28:10|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11542.74|11542.74|0
1651058900000|2022-04-27 11:28:20|11541.75|11541.75|11543.72|11543.72|11543.72|11543.72|11541.75|11541.75|0
1651058910000|2022-04-27 11:28:30|11542.74|11542.74|11541.75|11541.75|11542.74|11542.74|11541.75|11541.75|0
1651058930000|2022-04-27 11:28:50|11542.74|11542.74|11547.36|11547.36|11547.36|11547.36|11542.74|11542.74|0
1651058990000|2022-04-27 11:29:50|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|0
1651059000000|2022-04-27 11:30:00|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|0
1651059010000|2022-04-27 11:30:10|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|0
1651059020000|2022-04-27 11:30:20|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|0
1651059030000|2022-04-27 11:30:30|11551.66|11551.66|11554.31|11554.31|11554.31|11554.31|11551.66|11551.66|0
1651059100000|2022-04-27 11:31:40|11556.96|11556.96|11559.6|11559.6|11559.6|11559.6|11556.96|11556.96|0
1651059130000|2022-04-27 11:32:10|11556.96|11556.96|11556.96|11556.96|11556.96|11556.96|11556.96|11556.96|0
1651059220000|2022-04-27 11:33:40|11559.92|11559.92|11560.91|11560.91|11560.91|11560.91|11559.92|11559.92|0
1651059240000|2022-04-27 11:34:00|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|0
1651059250000|2022-04-27 11:34:10|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|0
1651059280000|2022-04-27 11:34:40|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|0
1651059320000|2022-04-27 11:35:20|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|0
1651059360000|2022-04-27 11:36:00|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|0
1651059410000|2022-04-27 11:36:50|11561.55|11561.55|11562.54|11562.54|11562.54|11562.54|11561.55|11561.55|0
1651059420000|2022-04-27 11:37:00|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|0
1651059480000|2022-04-27 11:38:00|11564.2|11564.2|11563.21|11563.21|11564.2|11564.2|11561.24|11561.24|0
1651059490000|2022-04-27 11:38:10|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|0
1651059530000|2022-04-27 11:38:50|11563.21|11563.21|11560.57|11560.57|11563.21|11563.21|11560.57|11560.57|0
1651059570000|2022-04-27 11:39:30|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|0
1651059610000|2022-04-27 11:40:10|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|0
1651059620000|2022-04-27 11:40:20|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|0
1651059650000|2022-04-27 11:40:50|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|0
1651059700000|2022-04-27 11:41:40|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|0
1651059720000|2022-04-27 11:42:00|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|0
1651059770000|2022-04-27 11:42:50|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|0
1651059810000|2022-04-27 11:43:30|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|0
1651059820000|2022-04-27 11:43:40|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|0
1651059840000|2022-04-27 11:44:00|11572.29|11572.29|11569.64|11569.64|11572.29|11572.29|11569.64|11569.64|0
1651059850000|2022-04-27 11:44:10|11568.65|11568.65|11566.68|11566.68|11568.65|11568.65|11566.68|11566.68|0
1651059870000|2022-04-27 11:44:30|11564.03|11564.03|11564.03|11564.03|11564.03|11564.03|11564.03|11564.03|0
1651059880000|2022-04-27 11:44:40|11566.01|11566.01|11566.99|11566.99|11567.98|11567.98|11566.01|11566.01|0
1651059920000|2022-04-27 11:45:20|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|0
1651059940000|2022-04-27 11:45:40|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|0
1651059990000|2022-04-27 11:46:30|11570.95|11570.95|11573.59|11573.59|11573.59|11573.59|11570.95|11570.95|0
1651060040000|2022-04-27 11:47:20|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|0
1651060050000|2022-04-27 11:47:30|11578.53|11578.53|11577.55|11577.55|11578.53|11578.53|11577.55|11577.55|0
1651060060000|2022-04-27 11:47:40|11578.53|11578.53|11583.83|11583.83|11583.83|11583.83|11578.53|11578.53|0
1651060080000|2022-04-27 11:48:00|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|0
1651060100000|2022-04-27 11:48:20|11576.24|11576.24|11576.24|11576.24|11576.24|11576.24|11576.24|11576.24|0
1651060110000|2022-04-27 11:48:30|11575.25|11575.25|11570.63|11570.63|11575.25|11575.25|11570.63|11570.63|0
1651060120000|2022-04-27 11:48:40|11569.64|11569.64|11568.65|11568.65|11569.64|11569.64|11568.65|11568.65|0
1651060130000|2022-04-27 11:48:50|11571.62|11571.62|11568.97|11568.97|11571.62|11571.62|11568.97|11568.97|0
1651060200000|2022-04-27 11:50:00|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|0
1651060240000|2022-04-27 11:50:40|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|0
1651060290000|2022-04-27 11:51:30|11570.63|11570.63|11567.98|11567.98|11570.63|11570.63|11567.98|11567.98|0
1651060300000|2022-04-27 11:51:40|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|0
1651060340000|2022-04-27 11:52:20|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|0
1651060360000|2022-04-27 11:52:40|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|0
1651060420000|2022-04-27 11:53:40|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|0
1651060430000|2022-04-27 11:53:50|11562.69|11562.69|11563.68|11563.68|11563.68|11563.68|11562.69|11562.69|0
1651060480000|2022-04-27 11:54:40|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1651060500000|2022-04-27 11:55:00|11563.68|11563.68|11563.68|11563.68|11563.68|11563.68|11563.68|11563.68|0
1651060510000|2022-04-27 11:55:10|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11555.74|11555.74|0
1651060520000|2022-04-27 11:55:20|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1651060530000|2022-04-27 11:55:30|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|0
1651060550000|2022-04-27 11:55:50|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1651060630000|2022-04-27 11:57:10|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|0
1651060640000|2022-04-27 11:57:20|11555.07|11555.07|11552.42|11552.42|11555.07|11555.07|11552.42|11552.42|0
1651060660000|2022-04-27 11:57:40|11550.45|11550.45|11550.45|11550.45|11550.45|11550.45|11550.45|11550.45|0
1651060670000|2022-04-27 11:57:50|11549.46|11549.46|11548.47|11548.47|11549.46|11549.46|11548.47|11548.47|0
1651060700000|2022-04-27 11:58:20|11549.46|11549.46|11549.46|11549.46|11549.46|11549.46|11549.46|11549.46|0
1651060710000|2022-04-27 11:58:30|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|0
1651060730000|2022-04-27 11:58:50|11554.08|11554.08|11552.1|11552.1|11554.08|11554.08|11552.1|11552.1|0
1651060750000|2022-04-27 11:59:10|11554.75|11554.75|11554.75|11554.75|11554.75|11554.75|11554.75|11554.75|0
1651060760000|2022-04-27 11:59:20|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|0
1651060790000|2022-04-27 11:59:50|11554.75|11554.75|11554.75|11554.75|11554.75|11554.75|11554.75|11554.75|0
1651060800000|2022-04-27 12:00:00|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1651060870000|2022-04-27 12:01:10|11554.75|11554.75|11557.4|11557.4|11557.4|11557.4|11554.75|11554.75|0
1651060900000|2022-04-27 12:01:40|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|0
1651060910000|2022-04-27 12:01:50|11557.71|11557.71|11555.07|11555.07|11557.71|11557.71|11555.07|11555.07|0
1651060930000|2022-04-27 12:02:10|11554.08|11554.08|11556.06|11556.06|11556.06|11556.06|11554.08|11554.08|0
1651060960000|2022-04-27 12:02:40|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|0
1651060970000|2022-04-27 12:02:50|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|0
1651061040000|2022-04-27 12:04:00|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|0
1651061070000|2022-04-27 12:04:30|11552.42|11552.42|11552.42|11552.42|11552.42|11552.42|11552.42|11552.42|0
1651061080000|2022-04-27 12:04:40|11555.07|11555.07|11555.07|11555.07|11555.07|11555.07|11555.07|11555.07|0
1651061100000|2022-04-27 12:05:00|11560.36|11560.36|11555.07|11555.07|11560.36|11560.36|11555.07|11555.07|0
1651061120000|2022-04-27 12:05:20|11557.04|11557.04|11559.02|11559.02|11559.02|11559.02|11557.04|11557.04|0
1651061160000|2022-04-27 12:06:00|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|0
1651061180000|2022-04-27 12:06:20|11560.68|11560.68|11564.63|11564.63|11564.63|11564.63|11560.68|11560.68|0
1651061190000|2022-04-27 12:06:30|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|0
1651061200000|2022-04-27 12:06:40|11561|11561|11561|11561|11561|11561|11561|11561|0
1651061220000|2022-04-27 12:07:00|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|0
1651061230000|2022-04-27 12:07:10|11566.29|11566.29|11563.64|11563.64|11566.29|11566.29|11563.64|11563.64|0
1651061240000|2022-04-27 12:07:20|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|0
1651061300000|2022-04-27 12:08:20|11565.62|11565.62|11562.66|11562.66|11565.62|11565.62|11562.66|11562.66|0
1651061310000|2022-04-27 12:08:30|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|0
1651061330000|2022-04-27 12:08:50|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|0
1651061350000|2022-04-27 12:09:10|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|0
1651061370000|2022-04-27 12:09:30|11564.31|11564.31|11562.34|11562.34|11564.31|11564.31|11562.34|11562.34|0
1651061390000|2022-04-27 12:09:50|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1651061410000|2022-04-27 12:10:10|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1651061420000|2022-04-27 12:10:20|11563.33|11563.33|11560.68|11560.68|11563.33|11563.33|11560.68|11560.68|0
1651061440000|2022-04-27 12:10:40|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|0
1651061450000|2022-04-27 12:10:50|11555.74|11555.74|11554.75|11554.75|11555.74|11555.74|11554.75|11554.75|0
1651061490000|2022-04-27 12:11:30|11553.76|11553.76|11553.76|11553.76|11553.76|11553.76|11553.76|11553.76|0
1651061500000|2022-04-27 12:11:40|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|0
1651061560000|2022-04-27 12:12:40|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|0
1651061610000|2022-04-27 12:13:30|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|0
1651061620000|2022-04-27 12:13:40|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|0
1651061630000|2022-04-27 12:13:50|11551.47|11551.47|11552.45|11552.45|11552.45|11552.45|11551.47|11551.47|0
1651061680000|2022-04-27 12:14:40|11549.81|11549.81|11548.82|11548.82|11549.81|11549.81|11548.82|11548.82|0
1651061690000|2022-04-27 12:14:50|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|0
1651061700000|2022-04-27 12:15:00|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|0
1651061710000|2022-04-27 12:15:10|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|0
1651061720000|2022-04-27 12:15:20|11548.82|11548.82|11551.47|11551.47|11551.47|11551.47|11548.82|11548.82|0
1651061730000|2022-04-27 12:15:30|11548.82|11548.82|11548.82|11548.82|11548.82|11548.82|11548.82|11548.82|0
1651061900000|2022-04-27 12:18:20|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|0
1651062140000|2022-04-27 12:22:20|11548.5|11548.5|11550.48|11550.48|11550.48|11550.48|11548.5|11548.5|0
1651062370000|2022-04-27 12:26:10|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|0
1651062380000|2022-04-27 12:26:20|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|0
1651062410000|2022-04-27 12:26:50|11551.47|11551.47|11552.45|11552.45|11552.45|11552.45|11551.47|11551.47|0
1651062420000|2022-04-27 12:27:00|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|0
1651062430000|2022-04-27 12:27:10|11560.39|11560.39|11576.27|11576.27|11578.92|11578.92|11560.39|11560.39|0
1651062440000|2022-04-27 12:27:20|11573.63|11573.63|11568.33|11568.33|11573.63|11573.63|11568.33|11568.33|0
1651062470000|2022-04-27 12:27:50|11576.27|11576.27|11581.57|11581.57|11581.57|11581.57|11576.27|11576.27|0
1651062490000|2022-04-27 12:28:10|11576.27|11576.27|11575.28|11575.28|11576.27|11576.27|11575.28|11575.28|0
1651062500000|2022-04-27 12:28:20|11573.31|11573.31|11570.34|11570.34|11573.31|11573.31|11570.34|11570.34|0
1651062530000|2022-04-27 12:28:50|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|0
1651062540000|2022-04-27 12:29:00|11565.72|11565.72|11567.7|11567.7|11567.7|11567.7|11565.72|11565.72|0
1651062570000|2022-04-27 12:29:30|11570.34|11570.34|11572.99|11572.99|11572.99|11572.99|11570.34|11570.34|0
1651062580000|2022-04-27 12:29:40|11572|11572|11572|11572|11572|11572|11572|11572|0
1651062610000|2022-04-27 12:30:10|11577.29|11577.29|11577.29|11577.29|11577.29|11577.29|11577.29|11577.29|0
1651062650000|2022-04-27 12:30:50|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|0
1651062680000|2022-04-27 12:31:20|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|0
1651062690000|2022-04-27 12:31:30|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|0
1651062740000|2022-04-27 12:32:20|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|0
1651062770000|2022-04-27 12:32:50|11572.32|11572.32|11571.33|11571.33|11572.32|11572.32|11571.33|11571.33|0
1651062800000|2022-04-27 12:33:20|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|0
1651062870000|2022-04-27 12:34:30|11566.04|11566.04|11566.04|11566.04|11566.04|11566.04|11566.04|11566.04|0
1651062880000|2022-04-27 12:34:40|11567.03|11567.03|11564.38|11564.38|11567.03|11567.03|11564.38|11564.38|0
1651062900000|2022-04-27 12:35:00|11565.37|11565.37|11565.37|11565.37|11565.37|11565.37|11565.37|11565.37|0
1651062910000|2022-04-27 12:35:10|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|0
1651062920000|2022-04-27 12:35:20|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|0
1651062980000|2022-04-27 12:36:20|11560.75|11560.75|11563.39|11563.39|11563.39|11563.39|11560.75|11560.75|0
1651062990000|2022-04-27 12:36:30|11565.37|11565.37|11565.37|11565.37|11565.37|11565.37|11565.37|11565.37|0
1651130150000|2022-04-28 07:15:50|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|0
1651130170000|2022-04-28 07:16:10|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|0
1651130190000|2022-04-28 07:16:30|11536.21|11536.21|11515.71|11515.71|11536.21|11536.21|11515.71|11515.71|0
1651130200000|2022-04-28 07:16:40|11518.36|11518.36|11523.65|11523.65|11523.65|11523.65|11518.36|11518.36|0
1651130220000|2022-04-28 07:17:00|11526.3|11526.3|11528.94|11528.94|11528.94|11528.94|11526.3|11526.3|0
1651130230000|2022-04-28 07:17:10|11526.3|11526.3|11521|11521|11526.3|11526.3|11518.36|11518.36|0
1651130250000|2022-04-28 07:17:30|11518.36|11518.36|11514.05|11514.05|11519.34|11519.34|11514.05|11514.05|0
1651130260000|2022-04-28 07:17:40|11511.4|11511.4|11512.39|11512.39|11512.39|11512.39|11511.4|11511.4|0
1651130270000|2022-04-28 07:17:50|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|0
1651130290000|2022-04-28 07:18:10|11507.1|11507.1|11509.75|11509.75|11509.75|11509.75|11507.1|11507.1|0
1651130300000|2022-04-28 07:18:20|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|0
1651130340000|2022-04-28 07:19:00|11509.75|11509.75|11512.39|11512.39|11512.39|11512.39|11509.75|11509.75|0
1651130360000|2022-04-28 07:19:20|11514.37|11514.37|11514.37|11514.37|11514.37|11514.37|11514.37|11514.37|0
1651130380000|2022-04-28 07:19:40|11515.36|11515.36|11522.31|11522.31|11522.31|11522.31|11514.37|11514.37|0
1651130390000|2022-04-28 07:19:50|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|0
1651130400000|2022-04-28 07:20:00|11530.25|11530.25|11530.25|11530.25|11530.25|11530.25|11530.25|11530.25|0
1651130450000|2022-04-28 07:20:50|11540.83|11540.83|11540.83|11540.83|11540.83|11540.83|11540.83|11540.83|0
1651130460000|2022-04-28 07:21:00|11546.13|11546.13|11546.13|11546.13|11546.13|11546.13|11546.13|11546.13|0
1651130470000|2022-04-28 07:21:10|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|0
1651130490000|2022-04-28 07:21:30|11549.76|11549.76|11550.75|11550.75|11550.75|11550.75|11549.76|11549.76|0
1651130510000|2022-04-28 07:21:50|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|0
1651130520000|2022-04-28 07:22:00|11547.11|11547.11|11547.11|11547.11|11547.11|11547.11|11547.11|11547.11|0
1651130530000|2022-04-28 07:22:10|11549.76|11549.76|11547.11|11547.11|11549.76|11549.76|11547.11|11547.11|0
1651130540000|2022-04-28 07:22:20|11541.82|11541.82|11541.82|11541.82|11541.82|11541.82|11540.83|11540.83|0
1651130560000|2022-04-28 07:22:40|11543.8|11543.8|11543.8|11543.8|11543.8|11543.8|11543.8|11543.8|0
1651130580000|2022-04-28 07:23:00|11538.51|11538.51|11538.51|11538.51|11540.48|11540.48|11538.51|11538.51|0
1651130590000|2022-04-28 07:23:10|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|0
1651130600000|2022-04-28 07:23:20|11547.75|11547.75|11549.73|11549.73|11549.73|11549.73|11547.75|11547.75|0
1651130620000|2022-04-28 07:23:40|11544.44|11544.44|11544.44|11544.44|11544.44|11544.44|11544.44|11544.44|0
1651130640000|2022-04-28 07:24:00|11541.79|11541.79|11535.51|11535.51|11541.79|11541.79|11535.51|11535.51|0
1651130660000|2022-04-28 07:24:20|11532.86|11532.86|11532.86|11532.86|11532.86|11532.86|11530.21|11530.21|0
1651130680000|2022-04-28 07:24:40|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|0
1651130710000|2022-04-28 07:25:10|11538.47|11538.47|11539.46|11539.46|11539.46|11539.46|11538.47|11538.47|0
1651130720000|2022-04-28 07:25:20|11538.47|11538.47|11536.5|11536.5|11538.47|11538.47|11536.5|11536.5|0
1651130740000|2022-04-28 07:25:40|11537.48|11537.48|11542.11|11542.11|11542.11|11542.11|11537.48|11537.48|0
1651130750000|2022-04-28 07:25:50|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|0
1651130760000|2022-04-28 07:26:00|11540.45|11540.45|11537.8|11537.8|11540.45|11540.45|11537.8|11537.8|0
1651130770000|2022-04-28 07:26:10|11535.16|11535.16|11526.9|11526.9|11535.16|11535.16|11526.9|11526.9|0
1651130780000|2022-04-28 07:26:20|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|0
1651130790000|2022-04-28 07:26:30|11524.25|11524.25|11524.25|11524.25|11524.25|11524.25|11524.25|11524.25|0
1651130830000|2022-04-28 07:27:10|11526.9|11526.9|11528.88|11528.88|11528.88|11528.88|11526.9|11526.9|0
1651130850000|2022-04-28 07:27:30|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|0
1651130860000|2022-04-28 07:27:40|11542.11|11542.11|11534.17|11534.17|11542.11|11542.11|11534.17|11534.17|0
1651130880000|2022-04-28 07:28:00|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|11536.81|0
1651130890000|2022-04-28 07:28:10|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|0
1651130910000|2022-04-28 07:28:30|11537.48|11537.48|11539.46|11539.46|11539.46|11539.46|11537.48|11537.48|0
1651130920000|2022-04-28 07:28:40|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|0
1651130930000|2022-04-28 07:28:50|11535.16|11535.16|11535.16|11535.16|11535.16|11535.16|11535.16|11535.16|0
1651130960000|2022-04-28 07:29:20|11543.1|11543.1|11545.07|11545.07|11545.07|11545.07|11543.1|11543.1|0
1651130970000|2022-04-28 07:29:30|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1651130980000|2022-04-28 07:29:40|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|0
1651131010000|2022-04-28 07:30:10|11560.95|11560.95|11556.01|11556.01|11560.95|11560.95|11556.01|11556.01|0
1651131020000|2022-04-28 07:30:20|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|0
1651131060000|2022-04-28 07:31:00|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|0
1651131110000|2022-04-28 07:31:50|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|0
1651131120000|2022-04-28 07:32:00|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|0
1651131140000|2022-04-28 07:32:20|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|0
1651131150000|2022-04-28 07:32:30|11555.69|11555.69|11558.34|11558.34|11558.34|11558.34|11555.69|11555.69|0
1651131180000|2022-04-28 07:33:00|11566.28|11566.28|11570.23|11570.23|11570.23|11570.23|11566.28|11566.28|0
1651131220000|2022-04-28 07:33:40|11569.24|11569.24|11568.25|11568.25|11569.24|11569.24|11568.25|11568.25|0
1651131250000|2022-04-28 07:34:10|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|0
1651131270000|2022-04-28 07:34:30|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|0
1651131340000|2022-04-28 07:35:40|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|0
1651131350000|2022-04-28 07:35:50|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|0
1651131360000|2022-04-28 07:36:00|11569.91|11569.91|11569.91|11569.91|11569.91|11569.91|11569.91|11569.91|0
1651131380000|2022-04-28 07:36:20|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|0
1651131400000|2022-04-28 07:36:40|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|0
1651131440000|2022-04-28 07:37:20|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|0
1651131460000|2022-04-28 07:37:40|11571.25|11571.25|11571.25|11571.25|11571.25|11571.25|11571.25|11571.25|0
1651131470000|2022-04-28 07:37:50|11574.22|11574.22|11576.86|11576.86|11576.86|11576.86|11574.22|11574.22|0
1651131480000|2022-04-28 07:38:00|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|0
1651131490000|2022-04-28 07:38:10|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|0
1651131510000|2022-04-28 07:38:30|11584.8|11584.8|11591.75|11591.75|11591.75|11591.75|11583.81|11583.81|0
1651131520000|2022-04-28 07:38:40|11593.73|11593.73|11584.8|11584.8|11593.73|11593.73|11584.8|11584.8|0
1651131530000|2022-04-28 07:38:50|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|0
1651131670000|2022-04-28 07:41:10|11595.39|11595.39|11598.03|11598.03|11598.03|11598.03|11595.39|11595.39|0
1651131680000|2022-04-28 07:41:20|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|0
1651131710000|2022-04-28 07:41:50|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|0
1651131760000|2022-04-28 07:42:40|11584.48|11584.48|11581.52|11581.52|11584.48|11584.48|11581.52|11581.52|0
1651131790000|2022-04-28 07:43:10|11578.87|11578.87|11584.16|11584.16|11584.16|11584.16|11578.87|11578.87|0
1651131800000|2022-04-28 07:43:20|11585.15|11585.15|11584.16|11584.16|11585.15|11585.15|11584.16|11584.16|0
1651131810000|2022-04-28 07:43:30|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|0
1651131830000|2022-04-28 07:43:50|11585.82|11585.82|11585.82|11585.82|11585.82|11585.82|11585.82|11585.82|0
1651131920000|2022-04-28 07:45:20|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|0
1651131940000|2022-04-28 07:45:40|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1651131960000|2022-04-28 07:46:00|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1651131990000|2022-04-28 07:46:30|11585.82|11585.82|11585.82|11585.82|11585.82|11585.82|11585.82|11585.82|0
1651132110000|2022-04-28 07:48:30|11580.53|11580.53|11579.54|11579.54|11580.53|11580.53|11576.58|11576.58|0
1651132120000|2022-04-28 07:48:40|11574.25|11574.25|11575.24|11575.24|11575.24|11575.24|11574.25|11574.25|0
1651132190000|2022-04-28 07:49:50|11579.19|11579.19|11584.48|11584.48|11584.48|11584.48|11579.19|11579.19|0
1651132200000|2022-04-28 07:50:00|11582.51|11582.51|11581.52|11581.52|11582.51|11582.51|11581.52|11581.52|0
1651132210000|2022-04-28 07:50:10|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|0
1651132220000|2022-04-28 07:50:20|11575.56|11575.56|11580.85|11580.85|11580.85|11580.85|11575.56|11575.56|0
1651132230000|2022-04-28 07:50:30|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|0
1651132260000|2022-04-28 07:51:00|11579.19|11579.19|11579.19|11579.19|11579.19|11579.19|11579.19|11579.19|0
1651132280000|2022-04-28 07:51:20|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|0
1651132290000|2022-04-28 07:51:30|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|0
1651132320000|2022-04-28 07:52:00|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|0
1651132330000|2022-04-28 07:52:10|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|0
1651132430000|2022-04-28 07:53:50|11576.23|11576.23|11573.58|11573.58|11576.23|11576.23|11573.58|11573.58|0
1651132450000|2022-04-28 07:54:10|11570.93|11570.93|11570.93|11570.93|11570.93|11570.93|11570.93|11570.93|0
1651132460000|2022-04-28 07:54:20|11573.58|11573.58|11578.87|11578.87|11578.87|11578.87|11573.58|11573.58|0
1651132500000|2022-04-28 07:55:00|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|0
1651132530000|2022-04-28 07:55:30|11578.87|11578.87|11578.87|11578.87|11578.87|11578.87|11578.87|11578.87|0
1651132580000|2022-04-28 07:56:20|11575.91|11575.91|11574.92|11574.92|11575.91|11575.91|11574.92|11574.92|0
1651132640000|2022-04-28 07:57:20|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|0
1651132700000|2022-04-28 07:58:20|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|0
1651132730000|2022-04-28 07:58:50|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|0
1651132780000|2022-04-28 07:59:40|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1651132810000|2022-04-28 08:00:10|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|0
1651132830000|2022-04-28 08:00:30|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|0
1651132840000|2022-04-28 08:00:40|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|0
1651132860000|2022-04-28 08:01:00|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|0
1651132960000|2022-04-28 08:02:40|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|0
1651132980000|2022-04-28 08:03:00|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|0
1651132990000|2022-04-28 08:03:10|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|0
1651133000000|2022-04-28 08:03:20|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|0
1651133040000|2022-04-28 08:04:00|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|0
1651133070000|2022-04-28 08:04:30|11567.48|11567.48|11570.12|11570.12|11570.12|11570.12|11567.48|11567.48|0
1651133140000|2022-04-28 08:05:40|11564.83|11564.83|11556.89|11556.89|11564.83|11564.83|11556.89|11556.89|0
1651133150000|2022-04-28 08:05:50|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|0
1651133170000|2022-04-28 08:06:10|11559.54|11559.54|11557.56|11557.56|11559.54|11559.54|11557.56|11557.56|0
1651133190000|2022-04-28 08:06:30|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|0
1651133210000|2022-04-28 08:06:50|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|0
1651133230000|2022-04-28 08:07:10|11550.29|11550.29|11549.3|11549.3|11550.29|11550.29|11549.3|11549.3|0
1651133250000|2022-04-28 08:07:30|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|0
1651133260000|2022-04-28 08:07:40|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|0
1651133300000|2022-04-28 08:08:20|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|0
1651133340000|2022-04-28 08:09:00|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|0
1651133350000|2022-04-28 08:09:10|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|0
1651133360000|2022-04-28 08:09:20|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|0
1651133370000|2022-04-28 08:09:30|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|0
1651133410000|2022-04-28 08:10:10|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|0
1651133420000|2022-04-28 08:10:20|11541.37|11541.37|11544.01|11544.01|11544.01|11544.01|11541.37|11541.37|0
1651133450000|2022-04-28 08:10:50|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|0
1651133480000|2022-04-28 08:11:20|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|0
1651133490000|2022-04-28 08:11:30|11546.66|11546.66|11549.3|11549.3|11549.3|11549.3|11546.66|11546.66|0
1651133520000|2022-04-28 08:12:00|11548.96|11548.96|11548.62|11548.62|11548.96|11548.96|11548.62|11548.62|0
1651133530000|2022-04-28 08:12:10|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|0
1651133550000|2022-04-28 08:12:30|11553.91|11553.91|11553.91|11553.91|11553.91|11553.91|11553.91|11553.91|0
1651133570000|2022-04-28 08:12:50|11556.56|11556.56|11558.53|11558.53|11558.53|11558.53|11556.56|11556.56|0
1651133580000|2022-04-28 08:13:00|11559.52|11559.52|11556.88|11556.88|11559.52|11559.52|11556.88|11556.88|0
1651133620000|2022-04-28 08:13:40|11557.86|11557.86|11556.88|11556.88|11557.86|11557.86|11556.88|11556.88|0
1651133680000|2022-04-28 08:14:40|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|0
1651133690000|2022-04-28 08:14:50|11566.95|11566.95|11561.65|11561.65|11566.95|11566.95|11561.65|11561.65|0
1651133710000|2022-04-28 08:15:10|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|0
1651133740000|2022-04-28 08:15:40|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|0
1651133800000|2022-04-28 08:16:40|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|0
1651133900000|2022-04-28 08:18:20|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|0
1651133930000|2022-04-28 08:18:50|11563.63|11563.63|11563.63|11563.63|11563.63|11563.63|11563.63|11563.63|0
1651133980000|2022-04-28 08:19:40|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|0
1651133990000|2022-04-28 08:19:50|11561.5|11561.5|11567.48|11567.48|11567.48|11567.48|11561.5|11561.5|0
1651134020000|2022-04-28 08:20:20|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|0
1651134030000|2022-04-28 08:20:30|11565.82|11565.82|11565.82|11565.82|11565.82|11565.82|11565.82|11565.82|0
1651134040000|2022-04-28 08:20:40|11563.84|11563.84|11563.52|11563.52|11564.51|11564.51|11561.87|11561.87|0
1651134060000|2022-04-28 08:21:00|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|0
1651134080000|2022-04-28 08:21:20|11569.81|11569.81|11571.78|11571.78|11571.78|11571.78|11569.81|11569.81|0
1651134090000|2022-04-28 08:21:30|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|0
1651134150000|2022-04-28 08:22:30|11566.49|11566.49|11568.47|11568.47|11568.47|11568.47|11566.49|11566.49|0
1651134180000|2022-04-28 08:23:00|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|0
1651134190000|2022-04-28 08:23:10|11568.47|11568.47|11561.55|11561.55|11568.47|11568.47|11561.55|11561.55|0
1651134300000|2022-04-28 08:25:00|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|0
1651134380000|2022-04-28 08:26:20|11550.96|11550.96|11550.96|11550.96|11550.96|11550.96|11550.96|11550.96|0
1651134390000|2022-04-28 08:26:30|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|0
1651134400000|2022-04-28 08:26:40|11548.32|11548.32|11548.32|11548.32|11548.32|11548.32|11548.32|11548.32|0
1651134420000|2022-04-28 08:27:00|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|0
1651134430000|2022-04-28 08:27:10|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|0
1651134440000|2022-04-28 08:27:20|11549.3|11549.3|11551.95|11551.95|11551.95|11551.95|11549.3|11549.3|0
1651134530000|2022-04-28 08:28:50|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|0
1651134600000|2022-04-28 08:30:00|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|0
1651134690000|2022-04-28 08:31:30|11559.89|11559.89|11562.54|11562.54|11562.54|11562.54|11559.89|11559.89|0
1651134710000|2022-04-28 08:31:50|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|0
1651134720000|2022-04-28 08:32:00|11560.88|11560.88|11558.9|11558.9|11560.88|11560.88|11558.9|11558.9|0
1651134790000|2022-04-28 08:33:10|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|0
1651134800000|2022-04-28 08:33:20|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|0
1651134870000|2022-04-28 08:34:30|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|0
1651134990000|2022-04-28 08:36:30|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|0
1651135000000|2022-04-28 08:36:40|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|0
1651135030000|2022-04-28 08:37:10|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|0
1651135040000|2022-04-28 08:37:20|11573.44|11573.44|11575.1|11575.1|11575.1|11575.1|11572.45|11572.45|0
1651135080000|2022-04-28 08:38:00|11577.08|11577.08|11579.05|11579.05|11579.05|11579.05|11577.08|11577.08|0
1651135120000|2022-04-28 08:38:40|11576.41|11576.41|11573.76|11573.76|11576.41|11576.41|11573.76|11573.76|0
1651135130000|2022-04-28 08:38:50|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|0
1651135150000|2022-04-28 08:39:10|11574.43|11574.43|11574.43|11574.43|11574.43|11574.43|11574.43|11574.43|0
1651135180000|2022-04-28 08:39:40|11577.08|11577.08|11579.72|11579.72|11579.72|11579.72|11577.08|11577.08|0
1651135230000|2022-04-28 08:40:30|11586|11586|11585.01|11585.01|11586|11586|11585.01|11585.01|0
1651135240000|2022-04-28 08:40:40|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|0
1651135350000|2022-04-28 08:42:30|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|0
1651135370000|2022-04-28 08:42:50|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|0
1651135440000|2022-04-28 08:44:00|11590.31|11590.31|11587.66|11587.66|11590.31|11590.31|11587.66|11587.66|0
1651135590000|2022-04-28 08:46:30|11582.37|11582.37|11582.37|11582.37|11582.37|11582.37|11582.37|11582.37|0
1651135600000|2022-04-28 08:46:40|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|0
1651135650000|2022-04-28 08:47:30|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|0
1651135720000|2022-04-28 08:48:40|11584.2|11584.2|11581.55|11581.55|11584.2|11584.2|11581.55|11581.55|0
1651135730000|2022-04-28 08:48:50|11578.9|11578.9|11568.32|11568.32|11578.9|11578.9|11568.32|11568.32|0
1651135790000|2022-04-28 08:49:50|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|0
1651135800000|2022-04-28 08:50:00|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1651135950000|2022-04-28 08:52:30|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|0
1651135960000|2022-04-28 08:52:40|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1651135990000|2022-04-28 08:53:10|11563.03|11563.03|11559.39|11559.39|11563.03|11563.03|11559.39|11559.39|0
1651136050000|2022-04-28 08:54:10|11564.68|11564.68|11567.33|11567.33|11567.33|11567.33|11562.04|11562.04|0
1651136110000|2022-04-28 08:55:10|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|0
1651136130000|2022-04-28 08:55:30|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|0
1651136160000|2022-04-28 08:56:00|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1651136200000|2022-04-28 08:56:40|11569.31|11569.31|11571.95|11571.95|11571.95|11571.95|11569.31|11569.31|0
1651136210000|2022-04-28 08:56:50|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1651136260000|2022-04-28 08:57:40|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|0
1651136270000|2022-04-28 08:57:50|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|0
1651136300000|2022-04-28 08:58:20|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1651136350000|2022-04-28 08:59:10|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|0
1651136410000|2022-04-28 09:00:10|11568.32|11568.32|11568.62|11568.62|11569.31|11569.31|11568.32|11568.32|0
1651136450000|2022-04-28 09:00:50|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1651136500000|2022-04-28 09:01:40|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1651136530000|2022-04-28 09:02:10|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1651136570000|2022-04-28 09:02:50|11562.34|11562.34|11562.34|11562.34|11562.34|11562.34|11562.34|11562.34|0
1651136580000|2022-04-28 09:03:00|11564.99|11564.99|11563.33|11563.33|11565.97|11565.97|11563.33|11563.33|0
1651136620000|2022-04-28 09:03:40|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|0
1651136640000|2022-04-28 09:04:00|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|0
1651136670000|2022-04-28 09:04:30|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1651136730000|2022-04-28 09:05:30|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|0
1651136830000|2022-04-28 09:07:10|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|0
1651136850000|2022-04-28 09:07:30|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|0
1651136860000|2022-04-28 09:07:40|11569.61|11569.61|11566.96|11566.96|11569.61|11569.61|11566.96|11566.96|0
1651136910000|2022-04-28 09:08:30|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|0
1651136930000|2022-04-28 09:08:50|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|0
1651137040000|2022-04-28 09:10:40|11564|11564|11564|11564|11564|11564|11564|11564|0
1651137050000|2022-04-28 09:10:50|11563.01|11563.01|11561.03|11561.03|11563.01|11563.01|11561.03|11561.03|0
1651137060000|2022-04-28 09:11:00|11562.02|11562.02|11562.02|11562.02|11562.02|11562.02|11562.02|11562.02|0
1651137070000|2022-04-28 09:11:10|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|0
1651137140000|2022-04-28 09:12:20|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|0
1651137150000|2022-04-28 09:12:30|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|0
1651137160000|2022-04-28 09:12:40|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|0
1651137170000|2022-04-28 09:12:50|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|0
1651137270000|2022-04-28 09:14:30|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|0
1651137300000|2022-04-28 09:15:00|11550.45|11550.45|11548.47|11548.47|11550.45|11550.45|11548.47|11548.47|0
1651137340000|2022-04-28 09:15:40|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|0
1651137410000|2022-04-28 09:16:50|11553.76|11553.76|11561.7|11561.7|11561.7|11561.7|11553.76|11553.76|0
1651137430000|2022-04-28 09:17:10|11559.06|11559.06|11559.06|11559.06|11559.06|11559.06|11559.06|11559.06|0
1651137450000|2022-04-28 09:17:30|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|0
1651137470000|2022-04-28 09:17:50|11556.41|11556.41|11555.1|11555.1|11559.06|11559.06|11555.1|11555.1|0
1651137500000|2022-04-28 09:18:20|11556.09|11556.09|11555.1|11555.1|11556.09|11556.09|11555.1|11555.1|0
1651137540000|2022-04-28 09:19:00|11557.75|11557.75|11563.04|11563.04|11563.04|11563.04|11557.75|11557.75|0
1651137550000|2022-04-28 09:19:10|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|0
1651137560000|2022-04-28 09:19:20|11564.7|11564.7|11564.7|11564.7|11564.7|11564.7|11564.7|11564.7|0
1651137580000|2022-04-28 09:19:40|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|0
1651137660000|2022-04-28 09:21:00|11571.97|11571.97|11573.95|11573.95|11573.95|11573.95|11571.97|11571.97|0
1651137670000|2022-04-28 09:21:10|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|0
1651137690000|2022-04-28 09:21:30|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|0
1651137790000|2022-04-28 09:23:10|11588.17|11588.17|11588.17|11588.17|11588.17|11588.17|11588.17|11588.17|0
1651137820000|2022-04-28 09:23:40|11585.52|11585.52|11585.52|11585.52|11585.52|11585.52|11585.52|11585.52|0
1651137890000|2022-04-28 09:24:50|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|0
1651137900000|2022-04-28 09:25:00|11585.84|11585.84|11583.19|11583.19|11585.84|11585.84|11583.19|11583.19|0
1651137970000|2022-04-28 09:26:10|11585.84|11585.84|11591.13|11591.13|11591.13|11591.13|11585.84|11585.84|0
1651138090000|2022-04-28 09:28:10|11583.19|11583.19|11585.84|11585.84|11585.84|11585.84|11583.19|11583.19|0
1651138110000|2022-04-28 09:28:30|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|0
1651138140000|2022-04-28 09:29:00|11587.5|11587.5|11586.51|11586.51|11587.5|11587.5|11586.51|11586.51|0
1651138160000|2022-04-28 09:29:20|11591.8|11591.8|11589.16|11589.16|11591.8|11591.8|11589.16|11589.16|0
1651138200000|2022-04-28 09:30:00|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|0
1651138290000|2022-04-28 09:31:30|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|0
1651138310000|2022-04-28 09:31:50|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|0
1651138330000|2022-04-28 09:32:10|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|0
1651138450000|2022-04-28 09:34:10|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|0
1651138520000|2022-04-28 09:35:20|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|0
1651138540000|2022-04-28 09:35:40|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|0
1651138550000|2022-04-28 09:35:50|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|0
1651138590000|2022-04-28 09:36:30|11588.8|11588.8|11588.8|11588.8|11588.8|11588.8|11588.8|11588.8|0
1651138610000|2022-04-28 09:36:50|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|0
1651138650000|2022-04-28 09:37:30|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|0
1651138670000|2022-04-28 09:37:50|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|0
1651138720000|2022-04-28 09:38:40|11595.09|11595.09|11594.1|11594.1|11595.09|11595.09|11594.1|11594.1|0
1651138730000|2022-04-28 09:38:50|11593.11|11593.11|11592.12|11592.12|11593.11|11593.11|11592.12|11592.12|0
1651138740000|2022-04-28 09:39:00|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|0
1651138810000|2022-04-28 09:40:10|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|0
1651138840000|2022-04-28 09:40:40|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1651138930000|2022-04-28 09:42:10|11593.78|11593.78|11592.79|11592.79|11593.78|11593.78|11592.79|11592.79|0
1651139030000|2022-04-28 09:43:50|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|0
1651139040000|2022-04-28 09:44:00|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|0
1651139090000|2022-04-28 09:44:50|11587.5|11587.5|11584.85|11584.85|11587.5|11587.5|11584.85|11584.85|0
1651139100000|2022-04-28 09:45:00|11592.79|11592.79|11587.5|11587.5|11592.79|11592.79|11587.5|11587.5|0
1651139130000|2022-04-28 09:45:30|11590.46|11590.46|11589.47|11589.47|11590.46|11590.46|11589.47|11589.47|0
1651139160000|2022-04-28 09:46:00|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|0
1651139220000|2022-04-28 09:47:00|11594.77|11594.77|11597.41|11597.41|11597.41|11597.41|11594.77|11594.77|0
1651139270000|2022-04-28 09:47:50|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|0
1651139280000|2022-04-28 09:48:00|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|0
1651139370000|2022-04-28 09:49:30|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|0
1651139390000|2022-04-28 09:49:50|11598.4|11598.4|11601.05|11601.05|11601.05|11601.05|11598.4|11598.4|0
1651139440000|2022-04-28 09:50:40|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|0
1651139490000|2022-04-28 09:51:30|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|0
1651139520000|2022-04-28 09:52:00|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|0
1651139640000|2022-04-28 09:54:00|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|0
1651139680000|2022-04-28 09:54:40|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|0
1651139700000|2022-04-28 09:55:00|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|0
1651139740000|2022-04-28 09:55:40|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|11593.11|11593.11|0
1651139750000|2022-04-28 09:55:50|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1651139760000|2022-04-28 09:56:00|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|0
1651139850000|2022-04-28 09:57:30|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1651140170000|2022-04-28 10:02:50|11597.41|11597.41|11600.06|11600.06|11600.06|11600.06|11594.77|11594.77|0
1651140190000|2022-04-28 10:03:10|11601.05|11601.05|11596.43|11596.43|11601.05|11601.05|11596.43|11596.43|0
1651140200000|2022-04-28 10:03:20|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|0
1651140210000|2022-04-28 10:03:30|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|0
1651140220000|2022-04-28 10:03:40|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|0
1651140250000|2022-04-28 10:04:10|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1651140270000|2022-04-28 10:04:30|11602.04|11602.04|11601.05|11601.05|11602.04|11602.04|11601.05|11601.05|0
1651140300000|2022-04-28 10:05:00|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|0
1651140310000|2022-04-28 10:05:10|11595.76|11595.76|11593.11|11593.11|11595.76|11595.76|11593.11|11593.11|0
1651140330000|2022-04-28 10:05:30|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|0
1651140340000|2022-04-28 10:05:40|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|0
1651140360000|2022-04-28 10:06:00|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|0
1651140370000|2022-04-28 10:06:10|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|0
1651140430000|2022-04-28 10:07:10|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1651140440000|2022-04-28 10:07:20|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|0
1651140460000|2022-04-28 10:07:40|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|0
1651140470000|2022-04-28 10:07:50|11592.12|11592.12|11593.11|11593.11|11593.11|11593.11|11592.12|11592.12|0
1651140510000|2022-04-28 10:08:30|11594.1|11594.1|11591.45|11591.45|11594.1|11594.1|11591.45|11591.45|0
1651140550000|2022-04-28 10:09:10|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|0
1651140570000|2022-04-28 10:09:30|11593.43|11593.43|11601.33|11601.33|11601.33|11601.33|11593.43|11593.43|0
1651140580000|2022-04-28 10:09:40|11600.35|11600.35|11598.37|11598.37|11600.35|11600.35|11598.37|11598.37|0
1651140620000|2022-04-28 10:10:20|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|0
1651140630000|2022-04-28 10:10:30|11596.22|11596.22|11598.2|11598.2|11598.2|11598.2|11596.22|11596.22|0
1651140640000|2022-04-28 10:10:40|11599.19|11599.19|11599.01|11599.01|11599.19|11599.19|11599.01|11599.01|0
1651140650000|2022-04-28 10:10:50|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|0
1651140690000|2022-04-28 10:11:30|11599.01|11599.01|11598.03|11598.03|11599.01|11599.01|11598.03|11598.03|0
1651140730000|2022-04-28 10:12:10|11599.01|11599.01|11600|11600|11600|11600|11599.01|11599.01|0
1651140780000|2022-04-28 10:13:00|11605.29|11605.29|11605.29|11605.29|11605.29|11605.29|11605.29|11605.29|0
1651140790000|2022-04-28 10:13:10|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|0
1651140810000|2022-04-28 10:13:30|11600|11600|11600|11600|11600|11600|11600|11600|0
1651140820000|2022-04-28 10:13:40|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|0
1651140890000|2022-04-28 10:14:50|11598.34|11598.34|11599.33|11599.33|11599.33|11599.33|11598.34|11598.34|0
1651140980000|2022-04-28 10:16:20|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|0
1651141010000|2022-04-28 10:16:50|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|0
1651141050000|2022-04-28 10:17:30|11607.1|11607.1|11606.93|11606.93|11607.1|11607.1|11606.93|11606.93|0
1651141100000|2022-04-28 10:18:20|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|0
1651141180000|2022-04-28 10:19:40|11603.94|11603.94|11619.82|11619.82|11619.82|11619.82|11603.94|11603.94|0
1651141210000|2022-04-28 10:20:10|11617.17|11617.17|11617.17|11617.17|11617.17|11617.17|11617.17|11617.17|0
1651141220000|2022-04-28 10:20:20|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|0
1651141290000|2022-04-28 10:21:30|11617.17|11617.17|11617.17|11617.17|11617.17|11617.17|11617.17|11617.17|0
1651141300000|2022-04-28 10:21:40|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|0
1651141320000|2022-04-28 10:22:00|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|0
1651141400000|2022-04-28 10:23:20|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|0
1651141520000|2022-04-28 10:25:20|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|0
1651141580000|2022-04-28 10:26:20|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|0
1651141650000|2022-04-28 10:27:30|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1651141670000|2022-04-28 10:27:50|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|0
1651141770000|2022-04-28 10:29:30|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1651141830000|2022-04-28 10:30:30|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|0
1651141860000|2022-04-28 10:31:00|11604.61|11604.61|11601.64|11601.64|11604.61|11604.61|11601.64|11601.64|0
1651141890000|2022-04-28 10:31:30|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1651141950000|2022-04-28 10:32:30|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|0
1651142000000|2022-04-28 10:33:20|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|0
1651142010000|2022-04-28 10:33:30|11612.23|11612.23|11612.23|11612.23|11612.23|11612.23|11612.23|11612.23|0
1651142040000|2022-04-28 10:34:00|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|0
1651142060000|2022-04-28 10:34:20|11606.94|11606.94|11609.58|11609.58|11609.58|11609.58|11606.94|11606.94|0
1651142160000|2022-04-28 10:36:00|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1651142210000|2022-04-28 10:36:50|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|0
1651142270000|2022-04-28 10:37:50|11599|11599|11599|11599|11599|11599|11599|11599|0
1651142290000|2022-04-28 10:38:10|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|0
1651142360000|2022-04-28 10:39:20|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|0
1651142440000|2022-04-28 10:40:40|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|0
1651142480000|2022-04-28 10:41:20|11600.8|11600.8|11598.16|11598.16|11600.8|11600.8|11598.16|11598.16|0
1651142540000|2022-04-28 10:42:20|11600.8|11600.8|11600.8|11600.8|11603.45|11603.45|11600.8|11600.8|0
1651142640000|2022-04-28 10:44:00|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|0
1651142650000|2022-04-28 10:44:10|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1651142710000|2022-04-28 10:45:10|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|0
1651142730000|2022-04-28 10:45:30|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1651142770000|2022-04-28 10:46:10|11605.11|11605.11|11607.75|11607.75|11607.75|11607.75|11605.11|11605.11|0
1651142780000|2022-04-28 10:46:20|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|0
1651142790000|2022-04-28 10:46:30|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|0
1651142800000|2022-04-28 10:46:40|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|0
1651142810000|2022-04-28 10:46:50|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1651142850000|2022-04-28 10:47:30|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1651142900000|2022-04-28 10:48:20|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|0
1651143060000|2022-04-28 10:51:00|11597.84|11597.84|11600.48|11600.48|11600.48|11600.48|11597.84|11597.84|0
1651143070000|2022-04-28 10:51:10|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|0
1651143110000|2022-04-28 10:51:50|11602.14|11602.14|11602.14|11602.14|11602.14|11602.14|11602.14|11602.14|0
1651143200000|2022-04-28 10:53:20|11599.5|11599.5|11600.01|11600.01|11600.01|11600.01|11599.5|11599.5|0
1651143270000|2022-04-28 10:54:30|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|0
1651143300000|2022-04-28 10:55:00|11596.38|11596.38|11595.39|11595.39|11596.38|11596.38|11595.39|11595.39|0
1651143310000|2022-04-28 10:55:10|11598.03|11598.03|11598.03|11598.03|11598.03|11598.03|11598.03|11598.03|0
1651143330000|2022-04-28 10:55:30|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|0
1651143370000|2022-04-28 10:56:10|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|0
1651143390000|2022-04-28 10:56:30|11610.6|11610.6|11602.66|11602.66|11610.6|11610.6|11602.66|11602.66|0
1651143400000|2022-04-28 10:56:40|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|0
1651143440000|2022-04-28 10:57:20|11602.66|11602.66|11602.66|11602.66|11602.66|11602.66|11602.66|11602.66|0
1651143520000|2022-04-28 10:58:40|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|0
1651143590000|2022-04-28 10:59:50|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|0
1651143600000|2022-04-28 11:00:00|11602.66|11602.66|11602.66|11602.66|11602.66|11602.66|11602.66|11602.66|0
1651143610000|2022-04-28 11:00:10|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|0
1651143620000|2022-04-28 11:00:20|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|0
1651143730000|2022-04-28 11:02:10|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|0
1651143740000|2022-04-28 11:02:20|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|0
1651143750000|2022-04-28 11:02:30|11597.36|11597.36|11600.01|11600.01|11600.01|11600.01|11597.36|11597.36|0
1651143780000|2022-04-28 11:03:00|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|0
1651143790000|2022-04-28 11:03:10|11596.38|11596.38|11594.4|11594.4|11596.38|11596.38|11594.4|11594.4|0
1651143800000|2022-04-28 11:03:20|11593.41|11593.41|11594.4|11594.4|11594.4|11594.4|11593.41|11593.41|0
1651143820000|2022-04-28 11:03:40|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|0
1651143840000|2022-04-28 11:04:00|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|0
1651143860000|2022-04-28 11:04:20|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|0
1651143870000|2022-04-28 11:04:30|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|0
1651143880000|2022-04-28 11:04:40|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|11591.75|0
1651143910000|2022-04-28 11:05:10|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|0
1651143920000|2022-04-28 11:05:20|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|0
1651143930000|2022-04-28 11:05:30|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|0
1651143970000|2022-04-28 11:06:10|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|0
1651143990000|2022-04-28 11:06:30|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|0
1651144120000|2022-04-28 11:08:40|11593.41|11593.41|11596.06|11596.06|11596.06|11596.06|11593.41|11593.41|0
1651144150000|2022-04-28 11:09:10|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|0
1651144220000|2022-04-28 11:10:20|11602.34|11602.34|11602.34|11602.34|11602.34|11602.34|11602.34|11602.34|0
1651144230000|2022-04-28 11:10:30|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|0
1651144270000|2022-04-28 11:11:10|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|0
1651144370000|2022-04-28 11:12:50|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|0
1651144530000|2022-04-28 11:15:30|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|0
1651144540000|2022-04-28 11:15:40|11595.07|11595.07|11597.72|11597.72|11597.72|11597.72|11595.07|11595.07|0
1651144600000|2022-04-28 11:16:40|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|0
1651144800000|2022-04-28 11:20:00|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|0
1651144880000|2022-04-28 11:21:20|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|0
1651145010000|2022-04-28 11:23:30|11601.35|11601.35|11601.35|11601.35|11601.35|11601.35|11601.35|11601.35|0
1651145020000|2022-04-28 11:23:40|11604|11604|11604|11604|11604|11604|11604|11604|0
1651145080000|2022-04-28 11:24:40|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|0
1651145090000|2022-04-28 11:24:50|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|0
1651145250000|2022-04-28 11:27:30|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|0
1651145270000|2022-04-28 11:27:50|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|0
1651145350000|2022-04-28 11:29:10|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|0
1651145360000|2022-04-28 11:29:20|11604|11604|11604|11604|11604|11604|11604|11604|0
1651145400000|2022-04-28 11:30:00|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1651145410000|2022-04-28 11:30:10|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|0
1651145450000|2022-04-28 11:30:50|11603.01|11603.01|11605.65|11605.65|11605.65|11605.65|11603.01|11603.01|0
1651145530000|2022-04-28 11:32:10|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|0
1651145580000|2022-04-28 11:33:00|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1651145710000|2022-04-28 11:35:10|11604|11604|11604|11604|11604|11604|11604|11604|0
1651145720000|2022-04-28 11:35:20|11603.01|11603.01|11605.65|11605.65|11605.65|11605.65|11603.01|11603.01|0
1651145760000|2022-04-28 11:36:00|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|0
1651145810000|2022-04-28 11:36:50|11601.35|11601.35|11601.35|11601.35|11601.35|11601.35|11601.35|11601.35|0
1651145870000|2022-04-28 11:37:50|11596.06|11596.06|11594.08|11594.08|11596.06|11596.06|11594.08|11594.08|0
1651145940000|2022-04-28 11:39:00|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|0
1651146020000|2022-04-28 11:40:20|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|0
1651146030000|2022-04-28 11:40:30|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|0
1651146040000|2022-04-28 11:40:40|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|0
1651146090000|2022-04-28 11:41:30|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|0
1651146140000|2022-04-28 11:42:20|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|0
1651146260000|2022-04-28 11:44:20|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|0
1651146290000|2022-04-28 11:44:50|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|0
1651146390000|2022-04-28 11:46:30|11591.43|11591.43|11588.79|11588.79|11591.43|11591.43|11588.79|11588.79|0
1651146410000|2022-04-28 11:46:50|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|11586.14|0
1651146520000|2022-04-28 11:48:40|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|0
1651146590000|2022-04-28 11:49:50|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|0
1651146630000|2022-04-28 11:50:30|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|0
1651146670000|2022-04-28 11:51:10|11582.16|11582.16|11584.81|11584.81|11584.81|11584.81|11582.16|11582.16|0
1651146720000|2022-04-28 11:52:00|11579.52|11579.52|11577.54|11577.54|11579.52|11579.52|11577.54|11577.54|0
1651146740000|2022-04-28 11:52:20|11576.55|11576.55|11576.55|11576.55|11576.55|11576.55|11576.55|11576.55|0
1651146780000|2022-04-28 11:53:00|11584.49|11584.49|11584.49|11584.49|11584.49|11584.49|11584.49|11584.49|0
1651146810000|2022-04-28 11:53:30|11587.14|11587.14|11587.14|11587.14|11590.1|11590.1|11587.14|11587.14|0
1651146870000|2022-04-28 11:54:30|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|0
1651146980000|2022-04-28 11:56:20|11595.08|11595.08|11589.78|11589.78|11595.08|11595.08|11589.78|11589.78|0
1651146990000|2022-04-28 11:56:30|11588.8|11588.8|11583.5|11583.5|11588.8|11588.8|11583.5|11583.5|0
1651147010000|2022-04-28 11:56:50|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|0
1651147020000|2022-04-28 11:57:00|11585.16|11585.16|11585.16|11585.16|11585.16|11585.16|11585.16|11585.16|0
1651147040000|2022-04-28 11:57:20|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|0
1651147090000|2022-04-28 11:58:10|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|0
1651147100000|2022-04-28 11:58:20|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|0
1651147110000|2022-04-28 11:58:30|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|0
1651147120000|2022-04-28 11:58:40|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1651147130000|2022-04-28 11:58:50|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|0
1651147200000|2022-04-28 12:00:00|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|0
1651147300000|2022-04-28 12:01:40|11588.48|11588.48|11587.49|11587.49|11588.48|11588.48|11587.49|11587.49|0
1651147360000|2022-04-28 12:02:40|11582.2|11582.2|11579.55|11579.55|11582.2|11582.2|11579.55|11579.55|0
1651147370000|2022-04-28 12:02:50|11578.56|11578.56|11578.56|11578.56|11578.56|11578.56|11578.56|11578.56|0
1651147390000|2022-04-28 12:03:10|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1651147400000|2022-04-28 12:03:20|11580.22|11580.22|11583.86|11583.86|11583.86|11583.86|11580.22|11580.22|0
1651147420000|2022-04-28 12:03:40|11586.5|11586.5|11586.5|11586.5|11586.5|11586.5|11586.5|11586.5|0
1651147430000|2022-04-28 12:03:50|11583.86|11583.86|11583.86|11583.86|11583.86|11583.86|11583.86|11583.86|0
1651147460000|2022-04-28 12:04:20|11581.21|11581.21|11580.22|11580.22|11581.21|11581.21|11578.56|11578.56|0
1651147500000|2022-04-28 12:05:00|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1651147580000|2022-04-28 12:06:20|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|0
1651147690000|2022-04-28 12:08:10|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|0
1651147730000|2022-04-28 12:08:50|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|0
1651147760000|2022-04-28 12:09:20|11579.23|11579.23|11576.59|11576.59|11579.23|11579.23|11576.59|11576.59|0
1651147790000|2022-04-28 12:09:50|11573.94|11573.94|11573.94|11573.94|11573.94|11573.94|11573.94|11573.94|0
1651147850000|2022-04-28 12:10:50|11576.59|11576.59|11573.94|11573.94|11576.59|11576.59|11573.94|11573.94|0
1651147860000|2022-04-28 12:11:00|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|0
1651147880000|2022-04-28 12:11:20|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|0
1651147900000|2022-04-28 12:11:40|11566|11566|11566|11566|11566|11566|11566|11566|0
1651147930000|2022-04-28 12:12:10|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|0
1651148000000|2022-04-28 12:13:20|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|0
1651148020000|2022-04-28 12:13:40|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|0
1651148030000|2022-04-28 12:13:50|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|0
1651148070000|2022-04-28 12:14:30|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|0
1651148190000|2022-04-28 12:16:30|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|0
1651148300000|2022-04-28 12:18:20|11555.41|11555.41|11552.77|11552.77|11555.41|11555.41|11552.77|11552.77|0
1651148310000|2022-04-28 12:18:30|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|0
1651148320000|2022-04-28 12:18:40|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|0
1651148410000|2022-04-28 12:20:10|11547.48|11547.48|11550.12|11550.12|11550.12|11550.12|11547.48|11547.48|0
1651148450000|2022-04-28 12:20:50|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|0
1651148460000|2022-04-28 12:21:00|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|0
1651148470000|2022-04-28 12:21:10|11551.11|11551.11|11552.1|11552.1|11552.1|11552.1|11551.11|11551.11|0
1651148490000|2022-04-28 12:21:30|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|0
1651148530000|2022-04-28 12:22:10|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|0
1651148570000|2022-04-28 12:22:50|11553.76|11553.76|11545.82|11545.82|11553.76|11553.76|11545.82|11545.82|0
1651148580000|2022-04-28 12:23:00|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|0
1651148640000|2022-04-28 12:24:00|11539.54|11539.54|11536.89|11536.89|11539.54|11539.54|11536.89|11536.89|0
1651148650000|2022-04-28 12:24:10|11539.54|11539.54|11539.54|11539.54|11539.54|11539.54|11539.54|11539.54|0
1651148740000|2022-04-28 12:25:40|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|0
1651148810000|2022-04-28 12:26:50|11536.89|11536.89|11534.24|11534.24|11536.89|11536.89|11534.24|11534.24|0
1651148850000|2022-04-28 12:27:30|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|0
1651148900000|2022-04-28 12:28:20|11539.54|11539.54|11539.54|11539.54|11539.54|11539.54|11539.54|11539.54|0
1651149000000|2022-04-28 12:30:00|11540.52|11540.52|11539.54|11539.54|11540.52|11540.52|11539.54|11539.54|0
1651149010000|2022-04-28 12:30:10|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|0
1651149060000|2022-04-28 12:31:00|11534.24|11534.24|11528.95|11528.95|11534.24|11534.24|11528.95|11528.95|0
1651149070000|2022-04-28 12:31:10|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|0
1651149090000|2022-04-28 12:31:30|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|0
1651149110000|2022-04-28 12:31:50|11531.6|11531.6|11528.95|11528.95|11531.6|11531.6|11528.95|11528.95|0
1651149120000|2022-04-28 12:32:00|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|0
1651149220000|2022-04-28 12:33:40|11540.52|11540.52|11541.51|11541.51|11541.51|11541.51|11540.52|11540.52|0
1651149240000|2022-04-28 12:34:00|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|0
1651149290000|2022-04-28 12:34:50|11540.52|11540.52|11538.55|11538.55|11540.52|11540.52|11538.55|11538.55|0
1651149350000|2022-04-28 12:35:50|11537.56|11537.56|11538.55|11538.55|11538.55|11538.55|11537.56|11537.56|0
1651149360000|2022-04-28 12:36:00|11543.84|11543.84|11543.84|11543.84|11543.84|11543.84|11543.84|11543.84|0
1651149410000|2022-04-28 12:36:50|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|0
1651149460000|2022-04-28 12:37:40|11549.13|11549.13|11549.13|11549.13|11549.13|11549.13|11549.13|11549.13|0
1651149470000|2022-04-28 12:37:50|11546.49|11546.49|11543.84|11543.84|11546.49|11546.49|11543.84|11543.84|0
1651149480000|2022-04-28 12:38:00|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|0
1651149540000|2022-04-28 12:39:00|11549.13|11549.13|11549.13|11549.13|11549.13|11549.13|11549.13|11549.13|0
1651149670000|2022-04-28 12:41:10|11548.15|11548.15|11547.16|11547.16|11548.15|11548.15|11547.16|11547.16|0
1651149680000|2022-04-28 12:41:20|11555.1|11555.1|11552.45|11552.45|11555.1|11555.1|11552.45|11552.45|0
1651149700000|2022-04-28 12:41:40|11550.47|11550.47|11550.47|11550.47|11550.47|11550.47|11550.47|11550.47|0
1651149730000|2022-04-28 12:42:10|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|0
1651149810000|2022-04-28 12:43:30|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|0
1651149820000|2022-04-28 12:43:40|11547.51|11547.51|11546.52|11546.52|11547.51|11547.51|11546.52|11546.52|0
1651149840000|2022-04-28 12:44:00|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|0
1651149860000|2022-04-28 12:44:20|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|0
1651149910000|2022-04-28 12:45:10|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|0
1651149920000|2022-04-28 12:45:20|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|0
1651149960000|2022-04-28 12:46:00|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|0
1651150000000|2022-04-28 12:46:40|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|0
1651150020000|2022-04-28 12:47:00|11550.16|11550.16|11550.16|11550.16|11550.16|11550.16|11550.16|11550.16|0
1651150040000|2022-04-28 12:47:20|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|0
1651150070000|2022-04-28 12:47:50|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|0
1651150080000|2022-04-28 12:48:00|11552.8|11552.8|11553.79|11553.79|11553.79|11553.79|11551.81|11551.81|0
1651150140000|2022-04-28 12:49:00|11551.14|11551.14|11561.73|11561.73|11561.73|11561.73|11551.14|11551.14|0
1651150200000|2022-04-28 12:50:00|11559.08|11559.08|11556.44|11556.44|11559.08|11559.08|11556.44|11556.44|0
1651150240000|2022-04-28 12:50:40|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|0
1651150280000|2022-04-28 12:51:20|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|0
1651150390000|2022-04-28 12:53:10|11550.16|11550.16|11547.51|11547.51|11550.16|11550.16|11547.51|11547.51|0
1651150420000|2022-04-28 12:53:40|11550.16|11550.16|11550.16|11550.16|11550.16|11550.16|11550.16|11550.16|0
1651150460000|2022-04-28 12:54:20|11552.8|11552.8|11550.16|11550.16|11552.8|11552.8|11550.16|11550.16|0
1651150490000|2022-04-28 12:54:50|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|0
1651150610000|2022-04-28 12:56:50|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|0
1651150630000|2022-04-28 12:57:10|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|0
1651150680000|2022-04-28 12:58:00|11548.18|11548.18|11547.19|11547.19|11548.18|11548.18|11547.19|11547.19|0
1651150710000|2022-04-28 12:58:30|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|0
1651150730000|2022-04-28 12:58:50|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|0
1651150750000|2022-04-28 12:59:10|11549.84|11549.84|11550.83|11550.83|11550.83|11550.83|11549.84|11549.84|0
1651150810000|2022-04-28 13:00:10|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|0
1651150840000|2022-04-28 13:00:40|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|0
1651150850000|2022-04-28 13:00:50|11555.13|11555.13|11555.13|11555.13|11555.13|11555.13|11555.13|11555.13|0
1651150890000|2022-04-28 13:01:30|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|0
1651150930000|2022-04-28 13:02:10|11563.07|11563.07|11565.72|11565.72|11565.72|11565.72|11563.07|11563.07|0
1651150950000|2022-04-28 13:02:30|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|0
1651150960000|2022-04-28 13:02:40|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|0
1651150970000|2022-04-28 13:02:50|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|0
1651151000000|2022-04-28 13:03:20|11568.36|11568.36|11569.35|11569.35|11569.35|11569.35|11568.36|11568.36|0
1651151030000|2022-04-28 13:03:50|11572|11572|11572|11572|11572|11572|11572|11572|0
1651151050000|2022-04-28 13:04:10|11566.7|11566.7|11567.69|11567.69|11567.69|11567.69|11566.7|11566.7|0
1651151090000|2022-04-28 13:04:50|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|0
1651151130000|2022-04-28 13:05:30|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|0
1651151140000|2022-04-28 13:05:40|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|0
1651151180000|2022-04-28 13:06:20|11569.67|11569.67|11569.67|11569.67|11569.67|11569.67|11569.67|11569.67|0
1651151190000|2022-04-28 13:06:30|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|0
1651151210000|2022-04-28 13:06:50|11566.03|11566.03|11563.39|11563.39|11566.03|11566.03|11563.39|11563.39|0
1651151220000|2022-04-28 13:07:00|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|0
1651151230000|2022-04-28 13:07:10|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|0
1651151270000|2022-04-28 13:07:50|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|0
1651151290000|2022-04-28 13:08:10|11560.74|11560.74|11557.92|11557.92|11560.74|11560.74|11557.92|11557.92|0
1651151360000|2022-04-28 13:09:20|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|0
1651151410000|2022-04-28 13:10:10|11557.92|11557.92|11557.92|11557.92|11557.92|11557.92|11557.92|11557.92|0
1651151500000|2022-04-28 13:11:40|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|0
1651151520000|2022-04-28 13:12:00|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|0
1651151560000|2022-04-28 13:12:40|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|0
1651151590000|2022-04-28 13:13:10|11560.91|11560.91|11561.08|11561.08|11561.08|11561.08|11560.91|11560.91|0
1651151630000|2022-04-28 13:13:50|11568|11568|11568|11568|11568|11568|11568|11568|0
1651151640000|2022-04-28 13:14:00|11567.01|11567.01|11570.65|11570.65|11570.65|11570.65|11567.01|11567.01|0
1651151650000|2022-04-28 13:14:10|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|0
1651151690000|2022-04-28 13:14:50|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|0
1651151710000|2022-04-28 13:15:10|11579.58|11579.58|11579.58|11579.58|11579.58|11579.58|11579.58|11579.58|0
1651151780000|2022-04-28 13:16:20|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|0
1651151820000|2022-04-28 13:17:00|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|0
1651151850000|2022-04-28 13:17:30|11592.81|11592.81|11593.8|11593.8|11593.8|11593.8|11592.81|11592.81|0
1651151870000|2022-04-28 13:17:50|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|0
1651151910000|2022-04-28 13:18:30|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|0
1651151950000|2022-04-28 13:19:10|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1651151970000|2022-04-28 13:19:30|11602.05|11602.05|11600.08|11600.08|11602.05|11602.05|11600.08|11600.08|0
1651151990000|2022-04-28 13:19:50|11602.72|11602.72|11605.37|11605.37|11605.37|11605.37|11602.72|11602.72|0
1651152000000|2022-04-28 13:20:00|11608.02|11608.02|11604.38|11604.38|11608.02|11608.02|11604.38|11604.38|0
1651152010000|2022-04-28 13:20:10|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|0
1651152020000|2022-04-28 13:20:20|11600.75|11600.75|11600.75|11600.75|11600.75|11600.75|11600.75|11600.75|0
1651152090000|2022-04-28 13:21:30|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|0
1651152110000|2022-04-28 13:21:50|11602.4|11602.4|11602.4|11602.4|11602.4|11602.4|11602.4|11602.4|0
1651152130000|2022-04-28 13:22:10|11599.76|11599.76|11598.77|11598.77|11599.76|11599.76|11598.77|11598.77|0
1651152220000|2022-04-28 13:23:40|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|0
1651152230000|2022-04-28 13:23:50|11602.4|11602.4|11603.39|11603.39|11603.39|11603.39|11602.4|11602.4|0
1651152250000|2022-04-28 13:24:10|11604.38|11604.38|11604.38|11604.38|11604.38|11604.38|11604.38|11604.38|0
1651152300000|2022-04-28 13:25:00|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|0
1651152310000|2022-04-28 13:25:10|11612.32|11612.32|11614.97|11614.97|11614.97|11614.97|11612.32|11612.32|0
1651152360000|2022-04-28 13:26:00|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|0
1651152430000|2022-04-28 13:27:10|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|0
1651152460000|2022-04-28 13:27:40|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1651152470000|2022-04-28 13:27:50|11609.36|11609.36|11610.34|11610.34|11610.34|11610.34|11609.36|11609.36|0
1651152560000|2022-04-28 13:29:20|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|0
1651152620000|2022-04-28 13:30:20|11607.7|11607.7|11610.34|11610.34|11610.34|11610.34|11607.7|11607.7|0
1651152640000|2022-04-28 13:30:40|11611.33|11611.33|11612.32|11612.32|11612.32|11612.32|11611.33|11611.33|0
1651152650000|2022-04-28 13:30:50|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|0
1651152670000|2022-04-28 13:31:10|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|0
1651152680000|2022-04-28 13:31:20|11609.67|11609.67|11610.34|11610.34|11610.34|11610.34|11607.7|11607.7|0
1651152690000|2022-04-28 13:31:30|11612.99|11612.99|11610.34|11610.34|11612.99|11612.99|11610.34|11610.34|0
1651152700000|2022-04-28 13:31:40|11607.7|11607.7|11607.7|11607.7|11607.7|11607.7|11607.7|11607.7|0
1651152710000|2022-04-28 13:31:50|11602.4|11602.4|11602.4|11602.4|11602.4|11602.4|11602.4|11602.4|0
1651152720000|2022-04-28 13:32:00|11599.76|11599.76|11597.11|11597.11|11599.76|11599.76|11597.11|11597.11|0
1651152730000|2022-04-28 13:32:10|11591.82|11591.82|11594.47|11594.47|11594.47|11594.47|11591.82|11591.82|0
1651152740000|2022-04-28 13:32:20|11591.82|11591.82|11591.82|11591.82|11591.82|11591.82|11591.82|11591.82|0
1651152750000|2022-04-28 13:32:30|11589.17|11589.17|11594.47|11594.47|11594.47|11594.47|11589.17|11589.17|0
1651152790000|2022-04-28 13:33:10|11597.11|11597.11|11598.1|11598.1|11598.1|11598.1|11597.11|11597.11|0
1651152800000|2022-04-28 13:33:20|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1651152810000|2022-04-28 13:33:30|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|0
1651152830000|2022-04-28 13:33:50|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|0
1651152850000|2022-04-28 13:34:10|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|0
1651152920000|2022-04-28 13:35:20|11614.32|11614.32|11614.32|11614.32|11619.61|11619.61|11614.32|11614.32|0
1651152930000|2022-04-28 13:35:30|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|0
1651152970000|2022-04-28 13:36:10|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|0
1651152990000|2022-04-28 13:36:30|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|0
1651153020000|2022-04-28 13:37:00|11614.64|11614.64|11617.29|11617.29|11617.29|11617.29|11614.64|11614.64|0
1651153050000|2022-04-28 13:37:30|11619.93|11619.93|11619.93|11619.93|11619.93|11619.93|11619.93|11619.93|0
1651153060000|2022-04-28 13:37:40|11622.58|11622.58|11625.23|11625.23|11625.23|11625.23|11622.58|11622.58|0
1651153080000|2022-04-28 13:38:00|11627.2|11627.2|11629.85|11629.85|11629.85|11629.85|11627.2|11627.2|0
1651153090000|2022-04-28 13:38:10|11627.2|11627.2|11628.19|11628.19|11628.19|11628.19|11627.2|11627.2|0
1651153130000|2022-04-28 13:38:50|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|0
1651153140000|2022-04-28 13:39:00|11626.53|11626.53|11629.18|11629.18|11629.18|11629.18|11626.53|11626.53|0
1651153170000|2022-04-28 13:39:30|11626.53|11626.53|11626.7|11626.7|11626.7|11626.7|11623.89|11623.89|0
1651153180000|2022-04-28 13:39:40|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|0
1651153190000|2022-04-28 13:39:50|11627.02|11627.02|11624.38|11624.38|11627.02|11627.02|11624.38|11624.38|0
1651153200000|2022-04-28 13:40:00|11622.4|11622.4|11620.25|11620.25|11622.4|11622.4|11620.25|11620.25|0
1651153230000|2022-04-28 13:40:30|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|0
1651153270000|2022-04-28 13:41:10|11614.96|11614.96|11614.96|11614.96|11614.96|11614.96|11614.96|11614.96|0
1651153280000|2022-04-28 13:41:20|11612.31|11612.31|11614.96|11614.96|11614.96|11614.96|11612.31|11612.31|0
1651153300000|2022-04-28 13:41:40|11615.3|11615.3|11615.3|11615.3|11615.3|11615.3|11615.3|11615.3|0
1651153310000|2022-04-28 13:41:50|11616.29|11616.29|11621.58|11621.58|11621.58|11621.58|11616.29|11616.29|0
1651153320000|2022-04-28 13:42:00|11622.57|11622.57|11622.57|11622.57|11622.57|11622.57|11622.57|11622.57|0
1651153350000|2022-04-28 13:42:30|11621.58|11621.58|11621.58|11621.58|11624.23|11624.23|11621.58|11621.58|0
1651153360000|2022-04-28 13:42:40|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|0
1651153380000|2022-04-28 13:43:00|11616.29|11616.29|11616.29|11616.29|11616.29|11616.29|11616.29|11616.29|0
1651153420000|2022-04-28 13:43:40|11613.64|11613.64|11613.81|11613.81|11613.81|11613.81|11613.64|11613.64|0
1651153440000|2022-04-28 13:44:00|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|0
1651153470000|2022-04-28 13:44:30|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|0
1651153500000|2022-04-28 13:45:00|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|0
1651153510000|2022-04-28 13:45:10|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|0
1651153550000|2022-04-28 13:45:50|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|0
1651153560000|2022-04-28 13:46:00|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|0
1651153570000|2022-04-28 13:46:10|11621.75|11621.75|11619.11|11619.11|11621.75|11621.75|11619.11|11619.11|0
1651153580000|2022-04-28 13:46:20|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|0
1651153590000|2022-04-28 13:46:30|11624.4|11624.4|11627.37|11627.37|11627.37|11627.37|11624.4|11624.4|0
1651153600000|2022-04-28 13:46:40|11624.72|11624.72|11625.71|11625.71|11625.71|11625.71|11624.72|11624.72|0
1651153610000|2022-04-28 13:46:50|11623.73|11623.73|11622.74|11622.74|11623.73|11623.73|11622.74|11622.74|0
1651153620000|2022-04-28 13:47:00|11625.39|11625.39|11625.39|11625.39|11625.39|11625.39|11625.39|11625.39|0
1651153640000|2022-04-28 13:47:20|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|0
1651153660000|2022-04-28 13:47:40|11625.39|11625.39|11625.39|11625.39|11625.39|11625.39|11625.39|11625.39|0
1651153670000|2022-04-28 13:47:50|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|0
1651153710000|2022-04-28 13:48:30|11620.1|11620.1|11617.13|11617.13|11620.1|11620.1|11617.13|11617.13|0
1651153730000|2022-04-28 13:48:50|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|0
1651153740000|2022-04-28 13:49:00|11611.84|11611.84|11614.48|11614.48|11614.48|11614.48|11611.84|11611.84|0
1651153800000|2022-04-28 13:50:00|11613.97|11613.97|11616.62|11616.62|11616.62|11616.62|11613.97|11613.97|0
1651153820000|2022-04-28 13:50:20|11619.26|11619.26|11619.26|11619.26|11619.26|11619.26|11619.26|11619.26|0
1651153850000|2022-04-28 13:50:50|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1651153880000|2022-04-28 13:51:20|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|0
1651153920000|2022-04-28 13:52:00|11635.14|11635.14|11645.73|11645.73|11645.73|11645.73|11635.14|11635.14|0
1651153930000|2022-04-28 13:52:10|11647.7|11647.7|11647.7|11647.7|11647.7|11647.7|11647.7|11647.7|0
1651153960000|2022-04-28 13:52:40|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|0
1651153970000|2022-04-28 13:52:50|11653|11653|11653|11653|11653|11653|11653|11653|0
1651153980000|2022-04-28 13:53:00|11655.64|11655.64|11656.63|11656.63|11656.63|11656.63|11653|11653|0
1651154000000|2022-04-28 13:53:20|11653.98|11653.98|11656.29|11656.29|11656.63|11656.63|11651.34|11651.34|0
1651154010000|2022-04-28 13:53:30|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|0
1651154020000|2022-04-28 13:53:40|11659.28|11659.28|11659.28|11659.28|11661.92|11661.92|11659.28|11659.28|0
1651154040000|2022-04-28 13:54:00|11660.27|11660.27|11662.91|11662.91|11668.2|11668.2|11660.27|11660.27|0
1651154050000|2022-04-28 13:54:10|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|0
1651154070000|2022-04-28 13:54:30|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|0
1651154100000|2022-04-28 13:55:00|11662.91|11662.91|11660.27|11660.27|11662.91|11662.91|11660.27|11660.27|0
1651154120000|2022-04-28 13:55:20|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|0
1651154160000|2022-04-28 13:56:00|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|0
1651154170000|2022-04-28 13:56:10|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|0
1651154190000|2022-04-28 13:56:30|11671.17|11671.17|11672.16|11672.16|11672.16|11672.16|11671.17|11671.17|0
1651154220000|2022-04-28 13:57:00|11669.51|11669.51|11669.51|11669.51|11669.51|11669.51|11666.87|11666.87|0
1651154240000|2022-04-28 13:57:20|11666.87|11666.87|11666.87|11666.87|11666.87|11666.87|11666.87|11666.87|0
1651154250000|2022-04-28 13:57:30|11663.9|11663.9|11659.28|11659.28|11663.9|11663.9|11659.28|11659.28|0
1651154260000|2022-04-28 13:57:40|11661.92|11661.92|11653.98|11653.98|11661.92|11661.92|11653.98|11653.98|0
1651154300000|2022-04-28 13:58:20|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|0
1651154310000|2022-04-28 13:58:30|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|0
1651154320000|2022-04-28 13:58:40|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|0
1651154360000|2022-04-28 13:59:20|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|0
1651154380000|2022-04-28 13:59:40|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|0
1651154390000|2022-04-28 13:59:50|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|0
1651154400000|2022-04-28 14:00:00|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|0
1651154410000|2022-04-28 14:00:10|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|0
1651154430000|2022-04-28 14:00:30|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|0
1651154440000|2022-04-28 14:00:40|11656.95|11656.95|11657.94|11657.94|11657.94|11657.94|11656.95|11656.95|0
1651154490000|2022-04-28 14:01:30|11655.29|11655.29|11654.3|11654.3|11655.29|11655.29|11654.3|11654.3|0
1651154500000|2022-04-28 14:01:40|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|0
1651154520000|2022-04-28 14:02:00|11650.67|11650.67|11648.02|11648.02|11650.67|11650.67|11648.02|11648.02|0
1651154550000|2022-04-28 14:02:30|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|0
1651154590000|2022-04-28 14:03:10|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|0
1651154610000|2022-04-28 14:03:30|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|0
1651154620000|2022-04-28 14:03:40|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|0
1651154640000|2022-04-28 14:04:00|11651.66|11651.66|11645.38|11645.38|11651.66|11651.66|11645.38|11645.38|0
1651154650000|2022-04-28 14:04:10|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11640.08|11640.08|0
1651154660000|2022-04-28 14:04:20|11640.08|11640.08|11640.08|11640.08|11640.08|11640.08|11640.08|11640.08|0
1651154670000|2022-04-28 14:04:30|11642.06|11642.06|11640.08|11640.08|11642.06|11642.06|11640.08|11640.08|0
1651154720000|2022-04-28 14:05:20|11637.44|11637.44|11637.44|11637.44|11640.08|11640.08|11637.44|11637.44|0
1651154730000|2022-04-28 14:05:30|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|0
1651154740000|2022-04-28 14:05:40|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|0
1651154770000|2022-04-28 14:06:10|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|0
1651154790000|2022-04-28 14:06:30|11637.44|11637.44|11634.79|11634.79|11637.44|11637.44|11634.79|11634.79|0
1651154800000|2022-04-28 14:06:40|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|0
1651154820000|2022-04-28 14:07:00|11641.07|11641.07|11638.42|11638.42|11641.07|11641.07|11638.42|11638.42|0
1651154830000|2022-04-28 14:07:10|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|0
1651154850000|2022-04-28 14:07:30|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|0
1651154870000|2022-04-28 14:07:50|11643.72|11643.72|11643.72|11643.72|11643.72|11643.72|11643.72|11643.72|0
1651154880000|2022-04-28 14:08:00|11646.36|11646.36|11643.72|11643.72|11646.36|11646.36|11643.72|11643.72|0
1651154920000|2022-04-28 14:08:40|11641.07|11641.07|11634.79|11634.79|11641.07|11641.07|11634.79|11634.79|0
1651154930000|2022-04-28 14:08:50|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|0
1651154950000|2022-04-28 14:09:10|11637.26|11637.26|11636.75|11636.75|11637.26|11637.26|11636.75|11636.75|0
1651154960000|2022-04-28 14:09:20|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|0
1651154970000|2022-04-28 14:09:30|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|0
1651154980000|2022-04-28 14:09:40|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|0
1651155020000|2022-04-28 14:10:20|11642.04|11642.04|11639.4|11639.4|11642.04|11642.04|11639.4|11639.4|0
1651155040000|2022-04-28 14:10:40|11640.38|11640.38|11643.03|11643.03|11643.03|11643.03|11640.38|11640.38|0
1651155060000|2022-04-28 14:11:00|11645.68|11645.68|11643.03|11643.03|11645.68|11645.68|11643.03|11643.03|0
1651155100000|2022-04-28 14:11:40|11644.02|11644.02|11643.03|11643.03|11644.02|11644.02|11643.03|11643.03|0
1651155120000|2022-04-28 14:12:00|11640.38|11640.38|11643.03|11643.03|11643.03|11643.03|11640.38|11640.38|0
1651155130000|2022-04-28 14:12:10|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|0
1651155160000|2022-04-28 14:12:40|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|0
1651155190000|2022-04-28 14:13:10|11648.32|11648.32|11645.68|11645.68|11648.32|11648.32|11645.68|11645.68|0
1651155220000|2022-04-28 14:13:40|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|0
1651155230000|2022-04-28 14:13:50|11645.68|11645.68|11648.32|11648.32|11648.32|11648.32|11645.68|11645.68|0
1651155270000|2022-04-28 14:14:30|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|0
1651155320000|2022-04-28 14:15:20|11650.97|11650.97|11653.62|11653.62|11653.62|11653.62|11650.97|11650.97|0
1651155330000|2022-04-28 14:15:30|11652.63|11652.63|11654.29|11654.29|11654.29|11654.29|11651.64|11651.64|0
1651155340000|2022-04-28 14:15:40|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|0
1651155360000|2022-04-28 14:16:00|11660.57|11660.57|11658.26|11658.26|11660.57|11660.57|11657.92|11657.92|0
1651155370000|2022-04-28 14:16:10|11655.62|11655.62|11658.26|11658.26|11658.26|11658.26|11655.62|11655.62|0
1651155400000|2022-04-28 14:16:40|11655.62|11655.62|11657.59|11657.59|11657.59|11657.59|11655.62|11655.62|0
1651155410000|2022-04-28 14:16:50|11656.61|11656.61|11655.62|11655.62|11656.61|11656.61|11655.62|11655.62|0
1651155420000|2022-04-28 14:17:00|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|0
1651155430000|2022-04-28 14:17:10|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|0
1651155440000|2022-04-28 14:17:20|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|0
1651155490000|2022-04-28 14:18:10|11661.9|11661.9|11664.55|11664.55|11664.55|11664.55|11661.9|11661.9|0
1651155500000|2022-04-28 14:18:20|11661.9|11661.9|11659.25|11659.25|11661.9|11661.9|11659.25|11659.25|0
1651155530000|2022-04-28 14:18:50|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|0
1651155540000|2022-04-28 14:19:00|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|0
1651155550000|2022-04-28 14:19:10|11663.56|11663.56|11660.91|11660.91|11663.56|11663.56|11660.91|11660.91|0
1651155560000|2022-04-28 14:19:20|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|0
1651155580000|2022-04-28 14:19:40|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1651155590000|2022-04-28 14:19:50|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|0
1651155600000|2022-04-28 14:20:00|11668.18|11668.18|11664.55|11664.55|11668.18|11668.18|11664.55|11664.55|0
1651155610000|2022-04-28 14:20:10|11665.53|11665.53|11663.56|11663.56|11665.53|11665.53|11663.56|11663.56|0
1651155640000|2022-04-28 14:20:40|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1651155650000|2022-04-28 14:20:50|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|0
1651155700000|2022-04-28 14:21:40|11664.55|11664.55|11659.25|11659.25|11664.55|11664.55|11659.25|11659.25|0
1651155760000|2022-04-28 14:22:40|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1651155800000|2022-04-28 14:23:20|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|0
1651155820000|2022-04-28 14:23:40|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1651155830000|2022-04-28 14:23:50|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11659.25|11659.25|0
1651155840000|2022-04-28 14:24:00|11661.56|11661.56|11657.1|11657.1|11661.73|11661.73|11656.43|11656.43|0
1651155850000|2022-04-28 14:24:10|11656.59|11656.59|11659.07|11659.07|11659.07|11659.07|11656.42|11656.42|0
1651155870000|2022-04-28 14:24:30|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|0
1651155910000|2022-04-28 14:25:10|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|0
1651155940000|2022-04-28 14:25:40|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|0
1651155960000|2022-04-28 14:26:00|11667|11667|11667|11667|11667|11667|11667|11667|0
1651155970000|2022-04-28 14:26:10|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|0
1651155990000|2022-04-28 14:26:30|11665.54|11665.54|11664.55|11664.55|11665.54|11665.54|11664.55|11664.55|0
1651156000000|2022-04-28 14:26:40|11665.54|11665.54|11665.54|11665.54|11665.54|11665.54|11665.54|11665.54|0
1651156010000|2022-04-28 14:26:50|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1651156020000|2022-04-28 14:27:00|11664.04|11664.04|11664.04|11664.04|11665.7|11665.7|11663.05|11663.05|0
1651156030000|2022-04-28 14:27:10|11666.69|11666.69|11664.04|11664.04|11666.69|11666.69|11664.04|11664.04|0
1651156060000|2022-04-28 14:27:40|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|0
1651156080000|2022-04-28 14:28:00|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|0
1651156090000|2022-04-28 14:28:10|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|0
1651156100000|2022-04-28 14:28:20|11664.04|11664.04|11660.4|11660.4|11664.04|11664.04|11660.4|11660.4|0
1651156110000|2022-04-28 14:28:30|11659.42|11659.42|11656.77|11656.77|11659.42|11659.42|11656.77|11656.77|0
1651156120000|2022-04-28 14:28:40|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|0
1651156140000|2022-04-28 14:29:00|11653.14|11653.14|11647.84|11647.84|11653.14|11653.14|11647.84|11647.84|0
1651156160000|2022-04-28 14:29:20|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|0
1651156170000|2022-04-28 14:29:30|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|0
1651156200000|2022-04-28 14:30:00|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|0
1651156220000|2022-04-28 14:30:20|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|0
1651156250000|2022-04-28 14:30:50|11648.16|11648.16|11642.87|11642.87|11648.16|11648.16|11642.87|11642.87|0
1651156270000|2022-04-28 14:31:10|11644.84|11644.84|11642.2|11642.2|11644.84|11644.84|11642.2|11642.2|0
1651156290000|2022-04-28 14:31:30|11639.55|11639.55|11639.55|11639.55|11639.55|11639.55|11639.55|11639.55|0
1651156300000|2022-04-28 14:31:40|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|0
1651156310000|2022-04-28 14:31:50|11636.91|11636.91|11639.55|11639.55|11639.55|11639.55|11636.91|11636.91|0
1651156320000|2022-04-28 14:32:00|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|0
1651156340000|2022-04-28 14:32:20|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|0
1651156350000|2022-04-28 14:32:30|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|0
1651156380000|2022-04-28 14:33:00|11628.97|11628.97|11626|11626|11628.97|11628.97|11626|11626|0
1651156410000|2022-04-28 14:33:30|11631.29|11631.29|11622.37|11622.37|11631.29|11631.29|11622.37|11622.37|0
1651156430000|2022-04-28 14:33:50|11619.72|11619.72|11619.72|11619.72|11619.72|11619.72|11619.72|11619.72|0
1651156460000|2022-04-28 14:34:20|11620.06|11620.06|11619.38|11619.38|11620.06|11620.06|11619.38|11619.38|0
1651156470000|2022-04-28 14:34:30|11619.21|11619.21|11621.85|11621.85|11621.85|11621.85|11619.21|11619.21|0
1651156510000|2022-04-28 14:35:10|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|0
1651156520000|2022-04-28 14:35:20|11630.78|11630.78|11628.8|11628.8|11630.78|11630.78|11628.8|11628.8|0
1651156530000|2022-04-28 14:35:30|11626.16|11626.16|11626.16|11626.16|11628.8|11628.8|11626.16|11626.16|0
1651156580000|2022-04-28 14:36:20|11626.67|11626.67|11629.32|11629.32|11629.32|11629.32|11626.67|11626.67|0
1651156590000|2022-04-28 14:36:30|11631.96|11631.96|11634.78|11634.78|11634.78|11634.78|11631.96|11631.96|0
1651156600000|2022-04-28 14:36:40|11636.76|11636.76|11635.77|11635.77|11636.76|11636.76|11635.77|11635.77|0
1651156610000|2022-04-28 14:36:50|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|0
1651156640000|2022-04-28 14:37:20|11635.77|11635.77|11633.12|11633.12|11635.77|11635.77|11633.12|11633.12|0
1651156660000|2022-04-28 14:37:40|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|0
1651156680000|2022-04-28 14:38:00|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|0
1651156730000|2022-04-28 14:38:50|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|0
1651156770000|2022-04-28 14:39:30|11636.76|11636.76|11636.76|11636.76|11636.76|11636.76|11636.76|11636.76|0
1651156850000|2022-04-28 14:40:50|11634.11|11634.11|11631.47|11631.47|11634.11|11634.11|11631.47|11631.47|0
1651156890000|2022-04-28 14:41:30|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1651156900000|2022-04-28 14:41:40|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|0
1651156960000|2022-04-28 14:42:40|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|0
1651156970000|2022-04-28 14:42:50|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|0
1651156980000|2022-04-28 14:43:00|11629.81|11629.81|11629.81|11629.81|11629.81|11629.81|11629.81|11629.81|0
1651156990000|2022-04-28 14:43:10|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|0
1651157020000|2022-04-28 14:43:40|11635.1|11635.1|11638.74|11638.74|11638.74|11638.74|11635.1|11635.1|0
1651157080000|2022-04-28 14:44:40|11636.09|11636.09|11636.09|11636.09|11636.09|11636.09|11636.09|11636.09|0
1651157160000|2022-04-28 14:46:00|11635.1|11635.1|11631.47|11631.47|11635.1|11635.1|11630.48|11630.48|0
1651157190000|2022-04-28 14:46:30|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|0
1651157280000|2022-04-28 14:48:00|11631.47|11631.47|11628.82|11628.82|11631.47|11631.47|11628.82|11628.82|0
1651157390000|2022-04-28 14:49:50|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|0
1651157400000|2022-04-28 14:50:00|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|0
1651157420000|2022-04-28 14:50:20|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1651157550000|2022-04-28 14:52:30|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|0
1651157590000|2022-04-28 14:53:10|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1651157600000|2022-04-28 14:53:20|11629.81|11629.81|11628.82|11628.82|11629.81|11629.81|11628.82|11628.82|0
1651157610000|2022-04-28 14:53:30|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|0
1651157630000|2022-04-28 14:53:50|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1651157650000|2022-04-28 14:54:10|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|0
1651157670000|2022-04-28 14:54:30|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|0
1651157740000|2022-04-28 14:55:40|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1651157780000|2022-04-28 14:56:20|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|0
1651157800000|2022-04-28 14:56:40|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1651157860000|2022-04-28 14:57:40|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|0
1651157890000|2022-04-28 14:58:10|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1651157950000|2022-04-28 14:59:10|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|0
1651157960000|2022-04-28 14:59:20|11622.87|11622.87|11619.23|11619.23|11622.87|11622.87|11619.23|11619.23|0
1651157970000|2022-04-28 14:59:30|11620.22|11620.22|11621.21|11621.21|11621.21|11621.21|11620.22|11620.22|0
1651158020000|2022-04-28 15:00:20|11623.85|11623.85|11626.5|11626.5|11626.5|11626.5|11623.85|11623.85|0
1651158030000|2022-04-28 15:00:30|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|0
1651158120000|2022-04-28 15:02:00|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|0
1651158150000|2022-04-28 15:02:30|11625.51|11625.51|11622.55|11622.55|11625.51|11625.51|11622.55|11622.55|0
1651158170000|2022-04-28 15:02:50|11619.9|11619.9|11616.27|11616.27|11619.9|11619.9|11616.27|11616.27|0
1651158180000|2022-04-28 15:03:00|11610.97|11610.97|11610.97|11610.97|11610.97|11610.97|11610.97|11610.97|0
1651158190000|2022-04-28 15:03:10|11608.33|11608.33|11607.34|11607.34|11608.33|11608.33|11607.34|11607.34|0
1651158220000|2022-04-28 15:03:40|11604.69|11604.69|11604.69|11604.69|11604.69|11604.69|11604.69|11604.69|0
1651158250000|2022-04-28 15:04:10|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|0
1651158280000|2022-04-28 15:04:40|11606.35|11606.35|11607.34|11607.34|11607.34|11607.34|11606.35|11606.35|0
1651158290000|2022-04-28 15:04:50|11609.98|11609.98|11612.63|11612.63|11612.63|11612.63|11609.98|11609.98|0
1651158300000|2022-04-28 15:05:00|11613.62|11613.62|11609.98|11609.98|11613.62|11613.62|11609.98|11609.98|0
1651158320000|2022-04-28 15:05:20|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|0
1651158340000|2022-04-28 15:05:40|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|0
1651158350000|2022-04-28 15:05:50|11617.25|11617.25|11621.71|11621.71|11621.71|11621.71|11617.25|11617.25|0
1651158370000|2022-04-28 15:06:10|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|0
1651158380000|2022-04-28 15:06:20|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|0
1651158430000|2022-04-28 15:07:10|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|0
1651158440000|2022-04-28 15:07:20|11627|11627|11627|11627|11627|11627|11627|11627|0
1651158470000|2022-04-28 15:07:50|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|0
1651158520000|2022-04-28 15:08:40|11627|11627|11620.05|11620.05|11627|11627|11620.05|11620.05|0
1651158530000|2022-04-28 15:08:50|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|0
1651158560000|2022-04-28 15:09:20|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|0
1651158590000|2022-04-28 15:09:50|11622.69|11622.69|11624.67|11624.67|11624.67|11624.67|11622.69|11622.69|0
1651158630000|2022-04-28 15:10:30|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|0
1651158650000|2022-04-28 15:10:50|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|0
1651158660000|2022-04-28 15:11:00|11629.96|11629.96|11625.34|11625.34|11629.96|11629.96|11625.34|11625.34|0
1651158670000|2022-04-28 15:11:10|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|0
1651158730000|2022-04-28 15:12:10|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|0
1651158740000|2022-04-28 15:12:20|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|0
1651158790000|2022-04-28 15:13:10|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|0
1651158810000|2022-04-28 15:13:30|11617.4|11617.4|11617.4|11617.4|11617.4|11617.4|11617.4|11617.4|0
1651158830000|2022-04-28 15:13:50|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|0
1651158840000|2022-04-28 15:14:00|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|0
1651158850000|2022-04-28 15:14:10|11614.75|11614.75|11612.11|11612.11|11614.75|11614.75|11612.11|11612.11|0
1651158860000|2022-04-28 15:14:20|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|0
1651158880000|2022-04-28 15:14:40|11610.13|11610.13|11607.49|11607.49|11610.13|11610.13|11607.49|11607.49|0
1651158890000|2022-04-28 15:14:50|11608.47|11608.47|11611.12|11611.12|11611.12|11611.12|11608.47|11608.47|0
1651158980000|2022-04-28 15:16:20|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|0
1651159050000|2022-04-28 15:17:30|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|0
1651159080000|2022-04-28 15:18:00|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|0
1651159130000|2022-04-28 15:18:50|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|0
1651159140000|2022-04-28 15:19:00|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|0
1651159150000|2022-04-28 15:19:10|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|0
1651159160000|2022-04-28 15:19:20|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|0
1651159200000|2022-04-28 15:20:00|11609.96|11609.96|11609.79|11609.79|11609.96|11609.96|11609.79|11609.79|0
1651159230000|2022-04-28 15:20:30|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|0
1651159260000|2022-04-28 15:21:00|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|0
1651159290000|2022-04-28 15:21:30|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|0
1651159320000|2022-04-28 15:22:00|11610.61|11610.61|11610.95|11610.95|11610.95|11610.95|11610.61|11610.61|0
1651159330000|2022-04-28 15:22:10|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.08|11613.08|0
1651159340000|2022-04-28 15:22:20|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|0
1651159380000|2022-04-28 15:23:00|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|0
1651159440000|2022-04-28 15:24:00|11614.58|11614.58|11611.94|11611.94|11614.58|11614.58|11611.94|11611.94|0
1651159470000|2022-04-28 15:24:30|11610.95|11610.95|11610.61|11610.61|11611.12|11611.12|11610.61|11610.61|0
1651159480000|2022-04-28 15:24:40|11607.96|11607.96|11610.61|11610.61|11610.61|11610.61|11607.96|11607.96|0
1651159500000|2022-04-28 15:25:00|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|0
1651159510000|2022-04-28 15:25:10|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|0
1651159530000|2022-04-28 15:25:30|11611.28|11611.28|11612.26|11612.26|11612.26|11612.26|11611.28|11611.28|0
1651159560000|2022-04-28 15:26:00|11612.61|11612.61|11609.96|11609.96|11612.61|11612.61|11609.96|11609.96|0
1651159570000|2022-04-28 15:26:10|11607.31|11607.31|11607.31|11607.31|11607.31|11607.31|11607.31|11607.31|0
1651159580000|2022-04-28 15:26:20|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|0
1651159590000|2022-04-28 15:26:30|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|0
1651159670000|2022-04-28 15:27:50|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|0
1651159690000|2022-04-28 15:28:10|11610.61|11610.61|11610.61|11610.61|11610.61|11610.61|11610.61|11610.61|0
1651159700000|2022-04-28 15:28:20|11611.59|11611.59|11611.59|11611.59|11611.59|11611.59|11611.59|11611.59|0
1651159720000|2022-04-28 15:28:40|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|0
1651159740000|2022-04-28 15:29:00|11611.59|11611.59|11614.24|11614.24|11614.24|11614.24|11611.59|11611.59|0
1651159760000|2022-04-28 15:29:20|11616.89|11616.89|11611.59|11611.59|11616.89|11616.89|11611.59|11611.59|0
1651159770000|2022-04-28 15:29:30|11614.24|11614.24|11614.24|11614.24|11616.89|11616.89|11613.25|11613.25|0
1651159780000|2022-04-28 15:29:40|11616.89|11616.89|11615.23|11615.23|11616.89|11616.89|11614.24|11614.24|0
1651159790000|2022-04-28 15:29:50|11617.87|11617.87|11615.23|11615.23|11617.87|11617.87|11612.58|11612.58|0
1651216500000|2022-04-29 07:15:00|11527.43|11527.43|11525.46|11525.46|11527.43|11527.43|11525.46|11525.46|0
1651216520000|2022-04-29 07:15:20|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|0
1651216550000|2022-04-29 07:15:50|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|0
1651216560000|2022-04-29 07:16:00|11529.09|11529.09|11547.61|11547.61|11547.61|11547.61|11529.09|11529.09|0
1651216570000|2022-04-29 07:16:10|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|0
1651216590000|2022-04-29 07:16:30|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|0
1651216660000|2022-04-29 07:17:40|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|0
1651216670000|2022-04-29 07:17:50|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|0
1651216680000|2022-04-29 07:18:00|11547.61|11547.61|11549.27|11549.27|11549.27|11549.27|11546.63|11546.63|0
1651216690000|2022-04-29 07:18:10|11548.28|11548.28|11548.28|11548.28|11548.28|11548.28|11548.28|11548.28|0
1651216710000|2022-04-29 07:18:30|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|0
1651216730000|2022-04-29 07:18:50|11552.59|11552.59|11548.95|11548.95|11552.59|11552.59|11548.95|11548.95|0
1651216740000|2022-04-29 07:19:00|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|0
1651216750000|2022-04-29 07:19:10|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|0
1651216780000|2022-04-29 07:19:40|11548.28|11548.28|11549.27|11549.27|11549.27|11549.27|11548.28|11548.28|0
1651216800000|2022-04-29 07:20:00|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|0
1651216820000|2022-04-29 07:20:20|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|0
1651216830000|2022-04-29 07:20:30|11559.86|11559.86|11559.86|11559.86|11559.86|11559.86|11559.86|11559.86|0
1651216850000|2022-04-29 07:20:50|11551.92|11551.92|11551.92|11551.92|11551.92|11551.92|11551.92|11551.92|0
1651216860000|2022-04-29 07:21:00|11549.94|11549.94|11548.95|11548.95|11549.94|11549.94|11548.95|11548.95|0
1651216910000|2022-04-29 07:21:50|11551.6|11551.6|11548.95|11548.95|11551.6|11551.6|11548.95|11548.95|0
1651216920000|2022-04-29 07:22:00|11546.31|11546.31|11546.31|11546.31|11546.31|11546.31|11546.31|11546.31|0
1651216930000|2022-04-29 07:22:10|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|0
1651216950000|2022-04-29 07:22:30|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|0
1651216960000|2022-04-29 07:22:40|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|0
1651216970000|2022-04-29 07:22:50|11542|11542|11542|11542|11542|11542|11542|11542|0
1651217020000|2022-04-29 07:23:40|11542.99|11542.99|11542.99|11542.99|11542.99|11542.99|11542.99|11542.99|0
1651217040000|2022-04-29 07:24:00|11542|11542|11554.57|11554.57|11554.57|11554.57|11542|11542|0
1651217050000|2022-04-29 07:24:10|11549.27|11549.27|11546.31|11546.31|11549.27|11549.27|11546.31|11546.31|0
1651217090000|2022-04-29 07:24:50|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|0
1651217120000|2022-04-29 07:25:20|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|0
1651217140000|2022-04-29 07:25:40|11546.31|11546.31|11551.6|11551.6|11554.25|11554.25|11546.31|11546.31|0
1651217160000|2022-04-29 07:26:00|11548.95|11548.95|11546.31|11546.31|11548.95|11548.95|11546.31|11546.31|0
1651217170000|2022-04-29 07:26:10|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|0
1651217180000|2022-04-29 07:26:20|11551.6|11551.6|11546.31|11546.31|11551.6|11551.6|11546.31|11546.31|0
1651217190000|2022-04-29 07:26:30|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|0
1651217220000|2022-04-29 07:27:00|11548.95|11548.95|11546.31|11546.31|11548.95|11548.95|11546.31|11546.31|0
1651217230000|2022-04-29 07:27:10|11548.95|11548.95|11554.25|11554.25|11554.25|11554.25|11548.95|11548.95|0
1651217250000|2022-04-29 07:27:30|11551.6|11551.6|11551.6|11551.6|11551.6|11551.6|11551.6|11551.6|0
1651217270000|2022-04-29 07:27:50|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|0
1651217280000|2022-04-29 07:28:00|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|0
1651217320000|2022-04-29 07:28:40|11552.59|11552.59|11552.59|11552.59|11552.59|11552.59|11552.59|11552.59|0
1651217370000|2022-04-29 07:29:30|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|0
1651217380000|2022-04-29 07:29:40|11552.59|11552.59|11552.59|11552.59|11552.59|11552.59|11552.59|11552.59|0
1651217390000|2022-04-29 07:29:50|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|0
1651217400000|2022-04-29 07:30:00|11557.21|11557.21|11558.2|11558.2|11558.2|11558.2|11557.21|11557.21|0
1651217410000|2022-04-29 07:30:10|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|0
1651217430000|2022-04-29 07:30:30|11566.46|11566.46|11570.09|11570.09|11570.09|11570.09|11566.46|11566.46|0
1651217470000|2022-04-29 07:31:10|11578.03|11578.03|11588.27|11588.27|11588.27|11588.27|11578.03|11578.03|0
1651217490000|2022-04-29 07:31:30|11590.91|11590.91|11590.91|11590.91|11593.56|11593.56|11590.91|11590.91|0
1651217500000|2022-04-29 07:31:40|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1651217520000|2022-04-29 07:32:00|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|0
1651217540000|2022-04-29 07:32:20|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|0
1651217590000|2022-04-29 07:33:10|11593.56|11593.56|11596.21|11596.21|11596.21|11596.21|11593.56|11593.56|0
1651217600000|2022-04-29 07:33:20|11593.24|11593.24|11595.22|11595.22|11595.22|11595.22|11593.24|11593.24|0
1651217610000|2022-04-29 07:33:30|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|0
1651217620000|2022-04-29 07:33:40|11592.55|11592.55|11589.59|11589.59|11592.55|11592.55|11589.59|11589.59|0
1651217640000|2022-04-29 07:34:00|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|0
1651217660000|2022-04-29 07:34:20|11597.53|11597.53|11593.22|11593.22|11597.53|11597.53|11592.24|11592.24|0
1651217680000|2022-04-29 07:34:40|11590.58|11590.58|11591.57|11591.57|11591.57|11591.57|11590.58|11590.58|0
1651217710000|2022-04-29 07:35:10|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|0
1651217720000|2022-04-29 07:35:20|11587.93|11587.93|11585.29|11585.29|11587.93|11587.93|11585.29|11585.29|0
1651217730000|2022-04-29 07:35:30|11584.3|11584.3|11584.3|11584.3|11584.3|11584.3|11584.3|11584.3|0
1651217750000|2022-04-29 07:35:50|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|0
1651217760000|2022-04-29 07:36:00|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1651217770000|2022-04-29 07:36:10|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|0
1651217790000|2022-04-29 07:36:30|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1651217810000|2022-04-29 07:36:50|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|0
1651217840000|2022-04-29 07:37:20|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|0
1651217870000|2022-04-29 07:37:50|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|0
1651217880000|2022-04-29 07:38:00|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1651217890000|2022-04-29 07:38:10|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|0
1651217920000|2022-04-29 07:38:40|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1651217950000|2022-04-29 07:39:10|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|11584.64|0
1651218000000|2022-04-29 07:40:00|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|0
1651218100000|2022-04-29 07:41:40|11586.3|11586.3|11586.3|11586.3|11587.29|11587.29|11584.32|11584.32|0
1651218110000|2022-04-29 07:41:50|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|0
1651218140000|2022-04-29 07:42:20|11573.07|11573.07|11573.07|11573.07|11573.07|11573.07|11573.07|11573.07|0
1651218150000|2022-04-29 07:42:30|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|0
1651218160000|2022-04-29 07:42:40|11567.45|11567.45|11559.52|11559.52|11567.45|11567.45|11559.52|11559.52|0
1651218190000|2022-04-29 07:43:10|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|0
1651218200000|2022-04-29 07:43:20|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|0
1651218230000|2022-04-29 07:43:50|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|0
1651218240000|2022-04-29 07:44:00|11555.88|11555.88|11558.53|11558.53|11558.53|11558.53|11555.88|11555.88|0
1651218260000|2022-04-29 07:44:20|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|0
1651218290000|2022-04-29 07:44:50|11564.81|11564.81|11564.81|11564.81|11564.81|11564.81|11564.81|11564.81|0
1651218300000|2022-04-29 07:45:00|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|0
1651218310000|2022-04-29 07:45:10|11556.87|11556.87|11551.58|11551.58|11556.87|11556.87|11551.58|11551.58|0
1651218320000|2022-04-29 07:45:20|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|0
1651218350000|2022-04-29 07:45:50|11559.69|11559.69|11560.68|11560.68|11560.68|11560.68|11559.69|11559.69|0
1651218360000|2022-04-29 07:46:00|11559.69|11559.69|11560.68|11560.68|11560.68|11560.68|11558.7|11558.7|0
1651218370000|2022-04-29 07:46:10|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|0
1651218430000|2022-04-29 07:47:10|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|0
1651218510000|2022-04-29 07:48:30|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|0
1651218540000|2022-04-29 07:49:00|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|0
1651218550000|2022-04-29 07:49:10|11580.66|11580.66|11575.37|11575.37|11580.66|11580.66|11575.37|11575.37|0
1651218580000|2022-04-29 07:49:40|11578.33|11578.33|11579.32|11579.32|11579.32|11579.32|11578.33|11578.33|0
1651218590000|2022-04-29 07:49:50|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|0
1651218600000|2022-04-29 07:50:00|11577.52|11577.52|11577.52|11577.52|11577.52|11577.52|11577.52|11577.52|0
1651218640000|2022-04-29 07:50:40|11574.87|11574.87|11574.7|11574.7|11574.87|11574.87|11574.7|11574.7|0
1651218650000|2022-04-29 07:50:50|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|0
1651218660000|2022-04-29 07:51:00|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|0
1651218670000|2022-04-29 07:51:10|11582.64|11582.64|11582.64|11582.64|11582.64|11582.64|11582.64|11582.64|0
1651218720000|2022-04-29 07:52:00|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|0
1651218750000|2022-04-29 07:52:30|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|0
1651218830000|2022-04-29 07:53:50|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|0
1651218840000|2022-04-29 07:54:00|11577.35|11577.35|11579.32|11579.32|11579.32|11579.32|11577.35|11577.35|0
1651218860000|2022-04-29 07:54:20|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|0
1651218870000|2022-04-29 07:54:30|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|0
1651218940000|2022-04-29 07:55:40|11578.65|11578.65|11579.64|11579.64|11579.64|11579.64|11578.65|11578.65|0
1651218950000|2022-04-29 07:55:50|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|0
1651218960000|2022-04-29 07:56:00|11576.01|11576.01|11574.03|11574.03|11576.01|11576.01|11574.03|11574.03|0
1651218980000|2022-04-29 07:56:20|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|0
1651219030000|2022-04-29 07:57:10|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|0
1651219060000|2022-04-29 07:57:40|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|0
1651219110000|2022-04-29 07:58:30|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|0
1651219130000|2022-04-29 07:58:50|11567.75|11567.75|11567.75|11567.75|11567.75|11567.75|11567.75|11567.75|0
1651219170000|2022-04-29 07:59:30|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|0
1651219180000|2022-04-29 07:59:40|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|0
1651219190000|2022-04-29 07:59:50|11570.09|11570.09|11570.09|11570.09|11570.09|11570.09|11570.09|11570.09|0
1651219200000|2022-04-29 08:00:00|11564.8|11564.8|11567.45|11567.45|11567.45|11567.45|11564.8|11564.8|0
1651219220000|2022-04-29 08:00:20|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|0
1651219240000|2022-04-29 08:00:40|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|0
1651219280000|2022-04-29 08:01:20|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|0
1651219320000|2022-04-29 08:02:00|11563.81|11563.81|11565.79|11565.79|11565.79|11565.79|11563.81|11563.81|0
1651219340000|2022-04-29 08:02:20|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|0
1651219360000|2022-04-29 08:02:40|11574.72|11574.72|11574.72|11574.72|11574.72|11574.72|11574.72|11574.72|0
1651219370000|2022-04-29 08:02:50|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|0
1651219380000|2022-04-29 08:03:00|11581|11581|11580.01|11580.01|11581|11581|11580.01|11580.01|0
1651219440000|2022-04-29 08:04:00|11581|11581|11581|11581|11581|11581|11581|11581|0
1651219450000|2022-04-29 08:04:10|11575.7|11575.7|11578.35|11578.35|11578.35|11578.35|11575.7|11575.7|0
1651219500000|2022-04-29 08:05:00|11581|11581|11581|11581|11581|11581|11581|11581|0
1651219510000|2022-04-29 08:05:10|11583.64|11583.64|11581|11581|11583.64|11583.64|11581|11581|0
1651219520000|2022-04-29 08:05:20|11578.35|11578.35|11575.7|11575.7|11578.35|11578.35|11575.7|11575.7|0
1651219550000|2022-04-29 08:05:50|11576.69|11576.69|11579.66|11579.66|11579.66|11579.66|11576.69|11576.69|0
1651219560000|2022-04-29 08:06:00|11580.65|11580.65|11578.67|11578.67|11580.65|11580.65|11578.67|11578.67|0
1651219620000|2022-04-29 08:07:00|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|0
1651219740000|2022-04-29 08:09:00|11584.95|11584.95|11592.89|11592.89|11592.89|11592.89|11584.95|11584.95|0
1651219790000|2022-04-29 08:09:50|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|0
1651219810000|2022-04-29 08:10:10|11594.55|11594.55|11590.91|11590.91|11594.55|11594.55|11590.91|11590.91|0
1651219860000|2022-04-29 08:11:00|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1651219920000|2022-04-29 08:12:00|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1651219940000|2022-04-29 08:12:20|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|0
1651219980000|2022-04-29 08:13:00|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|0
1651219990000|2022-04-29 08:13:10|11589.92|11589.92|11590.91|11590.91|11590.91|11590.91|11589.92|11589.92|0
1651220040000|2022-04-29 08:14:00|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1651220050000|2022-04-29 08:14:10|11592.57|11592.57|11593.56|11593.56|11593.56|11593.56|11592.57|11592.57|0
1651220100000|2022-04-29 08:15:00|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|0
1651220130000|2022-04-29 08:15:30|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|0
1651220150000|2022-04-29 08:15:50|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|0
1651220170000|2022-04-29 08:16:10|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1651220240000|2022-04-29 08:17:20|11598.18|11598.18|11595.54|11595.54|11598.18|11598.18|11595.54|11595.54|0
1651220250000|2022-04-29 08:17:30|11594.55|11594.55|11589.92|11589.92|11594.55|11594.55|11589.92|11589.92|0
1651220280000|2022-04-29 08:18:00|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|0
1651220300000|2022-04-29 08:18:20|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|0
1651220340000|2022-04-29 08:19:00|11597.19|11597.19|11596.21|11596.21|11597.19|11597.19|11596.21|11596.21|0
1651220420000|2022-04-29 08:20:20|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1651220450000|2022-04-29 08:20:50|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1651220460000|2022-04-29 08:21:00|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|0
1651220480000|2022-04-29 08:21:20|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|0
1651220540000|2022-04-29 08:22:20|11593.88|11593.88|11594.87|11594.87|11594.87|11594.87|11593.88|11593.88|0
1651220590000|2022-04-29 08:23:10|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|0
1651220650000|2022-04-29 08:24:10|11592.22|11592.22|11592.22|11592.22|11592.22|11592.22|11592.22|11592.22|0
1651220660000|2022-04-29 08:24:20|11589.57|11589.57|11589.57|11589.57|11589.57|11589.57|11589.57|11589.57|0
1651220670000|2022-04-29 08:24:30|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|0
1651220680000|2022-04-29 08:24:40|11583.29|11583.29|11582.3|11582.3|11583.29|11583.29|11582.3|11582.3|0
1651220740000|2022-04-29 08:25:40|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1651220760000|2022-04-29 08:26:00|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1651220830000|2022-04-29 08:27:10|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|0
1651220840000|2022-04-29 08:27:20|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1651220880000|2022-04-29 08:28:00|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|0
1651220920000|2022-04-29 08:28:40|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1651221000000|2022-04-29 08:30:00|11581.98|11581.98|11579.34|11579.34|11581.98|11581.98|11579.34|11579.34|0
1651221010000|2022-04-29 08:30:10|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|0
1651221020000|2022-04-29 08:30:20|11582.97|11582.97|11581.32|11581.32|11583.96|11583.96|11581.32|11581.32|0
1651221060000|2022-04-29 08:31:00|11583.96|11583.96|11581.32|11581.32|11583.96|11583.96|11581.32|11581.32|0
1651221070000|2022-04-29 08:31:10|11580.33|11580.33|11577.68|11577.68|11580.33|11580.33|11577.68|11577.68|0
1651221120000|2022-04-29 08:32:00|11578.67|11578.67|11578.67|11578.67|11578.67|11578.67|11578.67|11578.67|0
1651221130000|2022-04-29 08:32:10|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1651221210000|2022-04-29 08:33:30|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|0
1651221230000|2022-04-29 08:33:50|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1651221300000|2022-04-29 08:35:00|11579.34|11579.34|11579.34|11579.34|11579.34|11579.34|11579.34|11579.34|0
1651221360000|2022-04-29 08:36:00|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|0
1651221370000|2022-04-29 08:36:10|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1651221420000|2022-04-29 08:37:00|11583.96|11583.96|11581.32|11581.32|11583.96|11583.96|11581.32|11581.32|0
1651221490000|2022-04-29 08:38:10|11582.3|11582.3|11581.32|11581.32|11582.3|11582.3|11581.32|11581.32|0
1651221500000|2022-04-29 08:38:20|11583.96|11583.96|11586.61|11586.61|11586.61|11586.61|11583.96|11583.96|0
1651221530000|2022-04-29 08:38:50|11589.25|11589.25|11586.61|11586.61|11589.25|11589.25|11586.61|11586.61|0
1651221540000|2022-04-29 08:39:00|11583.96|11583.96|11586.61|11586.61|11586.61|11586.61|11583.96|11583.96|0
1651221560000|2022-04-29 08:39:20|11589.25|11589.25|11586.61|11586.61|11589.25|11589.25|11586.61|11586.61|0
1651221600000|2022-04-29 08:40:00|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1651221620000|2022-04-29 08:40:20|11583.96|11583.96|11581.32|11581.32|11583.96|11583.96|11581.32|11581.32|0
1651221630000|2022-04-29 08:40:30|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|0
1651221660000|2022-04-29 08:41:00|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|0
1651221690000|2022-04-29 08:41:30|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|0
1651221700000|2022-04-29 08:41:40|11594.55|11594.55|11600.83|11600.83|11600.83|11600.83|11594.55|11594.55|0
1651221720000|2022-04-29 08:42:00|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|0
1651221750000|2022-04-29 08:42:30|11607.11|11607.11|11609.76|11609.76|11609.76|11609.76|11607.11|11607.11|0
1651221800000|2022-04-29 08:43:20|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|0
1651221850000|2022-04-29 08:44:10|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|11606.12|0
1651221900000|2022-04-29 08:45:00|11619.35|11619.35|11619.35|11619.35|11619.35|11619.35|11619.35|11619.35|0
1651221910000|2022-04-29 08:45:10|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|0
1651221940000|2022-04-29 08:45:40|11622.99|11622.99|11620.34|11620.34|11622.99|11622.99|11620.34|11620.34|0
1651222020000|2022-04-29 08:47:00|11625.63|11625.63|11625.63|11625.63|11625.63|11625.63|11625.63|11625.63|0
1651222040000|2022-04-29 08:47:20|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|0
1651222050000|2022-04-29 08:47:30|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|0
1651222130000|2022-04-29 08:48:50|11622.99|11622.99|11628.28|11628.28|11628.28|11628.28|11622.99|11622.99|0
1651222140000|2022-04-29 08:49:00|11620.34|11620.34|11628.28|11628.28|11628.28|11628.28|11620.34|11620.34|0
1651222170000|2022-04-29 08:49:30|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|0
1651222180000|2022-04-29 08:49:40|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|0
1651222200000|2022-04-29 08:50:00|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|0
1651222210000|2022-04-29 08:50:10|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|0
1651222300000|2022-04-29 08:51:40|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|0
1651222320000|2022-04-29 08:52:00|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|0
1651222330000|2022-04-29 08:52:10|11634.56|11634.56|11634.56|11634.56|11634.56|11634.56|11634.56|11634.56|0
1651222340000|2022-04-29 08:52:20|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|0
1651222380000|2022-04-29 08:53:00|11623.98|11623.98|11621.33|11621.33|11623.98|11623.98|11621.33|11621.33|0
1651222500000|2022-04-29 08:55:00|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|0
1651222560000|2022-04-29 08:56:00|11613.39|11613.39|11613.39|11613.39|11613.39|11613.39|11613.39|11613.39|0
1651222610000|2022-04-29 08:56:50|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|0
1651222620000|2022-04-29 08:57:00|11609.76|11609.76|11609.76|11609.76|11609.76|11609.76|11609.76|11609.76|0
1651222660000|2022-04-29 08:57:40|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|0
1651222680000|2022-04-29 08:58:00|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|0
1651222690000|2022-04-29 08:58:10|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|0
1651222700000|2022-04-29 08:58:20|11622.32|11622.32|11621.33|11621.33|11622.32|11622.32|11621.33|11621.33|0
1651222780000|2022-04-29 08:59:40|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|0
1651222810000|2022-04-29 09:00:10|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|0
1651222820000|2022-04-29 09:00:20|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|0
1651222830000|2022-04-29 09:00:30|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|0
1651222860000|2022-04-29 09:01:00|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|0
1651222870000|2022-04-29 09:01:10|11623.31|11623.31|11622.32|11622.32|11623.31|11623.31|11622.32|11622.32|0
1651222880000|2022-04-29 09:01:20|11621.33|11621.33|11622.32|11622.32|11622.32|11622.32|11621.33|11621.33|0
1651222890000|2022-04-29 09:01:30|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|0
1651222900000|2022-04-29 09:01:40|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|0
1651222910000|2022-04-29 09:01:50|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|0
1651222920000|2022-04-29 09:02:00|11619.35|11619.35|11614.06|11614.06|11619.35|11619.35|11614.06|11614.06|0
1651222930000|2022-04-29 09:02:10|11613.07|11613.07|11613.07|11613.07|11613.07|11613.07|11613.07|11613.07|0
1651222940000|2022-04-29 09:02:20|11610.43|11610.43|11610.43|11610.43|11610.43|11610.43|11610.43|11610.43|0
1651222950000|2022-04-29 09:02:30|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|0
1651223010000|2022-04-29 09:03:30|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|0
1651223120000|2022-04-29 09:05:20|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|0
1651223130000|2022-04-29 09:05:30|11608.77|11608.77|11605.61|11605.61|11608.77|11608.77|11605.61|11605.61|0
1651223150000|2022-04-29 09:05:50|11597.67|11597.67|11602.96|11602.96|11602.96|11602.96|11595.02|11595.02|0
1651223190000|2022-04-29 09:06:30|11601.97|11601.97|11600.98|11600.98|11601.97|11601.97|11600.98|11600.98|0
1651223200000|2022-04-29 09:06:40|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|0
1651223220000|2022-04-29 09:07:00|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1651223290000|2022-04-29 09:08:10|11602.64|11602.64|11605.29|11605.29|11605.29|11605.29|11602.64|11602.64|0
1651223310000|2022-04-29 09:08:30|11604.3|11604.3|11605.29|11605.29|11605.29|11605.29|11604.3|11604.3|0
1651223340000|2022-04-29 09:09:00|11607.93|11607.93|11610.58|11610.58|11610.58|11610.58|11607.93|11607.93|0
1651223350000|2022-04-29 09:09:10|11613.23|11613.23|11613.23|11613.23|11613.23|11613.23|11613.23|11613.23|0
1651223360000|2022-04-29 09:09:20|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|0
1651223380000|2022-04-29 09:09:40|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|0
1651223390000|2022-04-29 09:09:50|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|0
1651223410000|2022-04-29 09:10:10|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|0
1651223420000|2022-04-29 09:10:20|11611.74|11611.74|11611.74|11611.74|11611.74|11611.74|11611.74|11611.74|0
1651223440000|2022-04-29 09:10:40|11614.39|11614.39|11617.03|11617.03|11617.03|11617.03|11614.39|11614.39|0
1651223470000|2022-04-29 09:11:10|11618.02|11618.02|11617.03|11617.03|11618.02|11618.02|11616.05|11616.05|0
1651223480000|2022-04-29 09:11:20|11618.02|11618.02|11615.38|11615.38|11618.02|11618.02|11615.38|11615.38|0
1651223520000|2022-04-29 09:12:00|11620.67|11620.67|11618.02|11618.02|11623.31|11623.31|11618.02|11618.02|0
1651223530000|2022-04-29 09:12:10|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11616.36|11616.36|0
1651223550000|2022-04-29 09:12:30|11620|11620|11620|11620|11620|11620|11620|11620|0
1651223560000|2022-04-29 09:12:40|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|0
1651223580000|2022-04-29 09:13:00|11620|11620|11620|11620|11620|11620|11620|11620|0
1651223600000|2022-04-29 09:13:20|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1651223630000|2022-04-29 09:13:50|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|0
1651223680000|2022-04-29 09:14:40|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|0
1651223710000|2022-04-29 09:15:10|11604.79|11604.79|11602.14|11602.14|11604.79|11604.79|11602.14|11602.14|0
1651223720000|2022-04-29 09:15:20|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|0
1651223760000|2022-04-29 09:16:00|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|0
1651223780000|2022-04-29 09:16:20|11604.79|11604.79|11603.8|11603.8|11604.79|11604.79|11603.8|11603.8|0
1651223870000|2022-04-29 09:17:50|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|0
1651223880000|2022-04-29 09:18:00|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|0
1651223930000|2022-04-29 09:18:50|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|0
1651223950000|2022-04-29 09:19:10|11608.78|11608.78|11611.42|11611.42|11611.42|11611.42|11608.78|11608.78|0
1651223980000|2022-04-29 09:19:40|11614.07|11614.07|11615.06|11615.06|11615.06|11615.06|11614.07|11614.07|0
1651224100000|2022-04-29 09:21:40|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|0
1651224180000|2022-04-29 09:23:00|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|0
1651224210000|2022-04-29 09:23:30|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|0
1651224280000|2022-04-29 09:24:40|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|0
1651224310000|2022-04-29 09:25:10|11617.87|11617.87|11615.9|11615.9|11617.87|11617.87|11615.9|11615.9|0
1651224320000|2022-04-29 09:25:20|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|0
1651224360000|2022-04-29 09:26:00|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|0
1651224430000|2022-04-29 09:27:10|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|0
1651224440000|2022-04-29 09:27:20|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|0
1651224480000|2022-04-29 09:28:00|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|0
1651224490000|2022-04-29 09:28:10|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|0
1651224510000|2022-04-29 09:28:30|11614.24|11614.24|11616.22|11616.22|11616.22|11616.22|11614.24|11614.24|0
1651224610000|2022-04-29 09:30:10|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|0
1651224630000|2022-04-29 09:30:30|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|0
1651224650000|2022-04-29 09:30:50|11608.28|11608.28|11605.63|11605.63|11608.28|11608.28|11605.63|11605.63|0
1651224690000|2022-04-29 09:31:30|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1651224770000|2022-04-29 09:32:50|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|0
1651224780000|2022-04-29 09:33:00|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|0
1651224810000|2022-04-29 09:33:30|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|11610.92|0
1651224840000|2022-04-29 09:34:00|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|0
1651224920000|2022-04-29 09:35:20|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|0
1651225030000|2022-04-29 09:37:10|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|0
1651225110000|2022-04-29 09:38:30|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|0
1651225150000|2022-04-29 09:39:10|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|0
1651225170000|2022-04-29 09:39:30|11625.81|11625.81|11639.05|11639.05|11639.05|11639.05|11625.81|11625.81|0
1651225180000|2022-04-29 09:39:40|11641.69|11641.69|11623.17|11623.17|11641.69|11641.69|11623.17|11623.17|0
1651225190000|2022-04-29 09:39:50|11625.81|11625.81|11625.81|11625.81|11625.81|11625.81|11625.81|11625.81|0
1651225200000|2022-04-29 09:40:00|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|0
1651225210000|2022-04-29 09:40:10|11617.87|11617.87|11615.23|11615.23|11617.87|11617.87|11612.58|11612.58|0
1651225220000|2022-04-29 09:40:20|11617.87|11617.87|11609.94|11609.94|11617.87|11617.87|11609.94|11609.94|0
1651225240000|2022-04-29 09:40:40|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|0
1651225250000|2022-04-29 09:40:50|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|0
1651225330000|2022-04-29 09:42:10|11609.42|11609.42|11609.25|11609.25|11609.42|11609.42|11609.25|11609.25|0
1651225340000|2022-04-29 09:42:20|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|0
1651225370000|2022-04-29 09:42:50|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|0
1651225450000|2022-04-29 09:44:10|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1651225470000|2022-04-29 09:44:30|11608.26|11608.26|11608.26|11608.26|11609.25|11609.25|11608.26|11608.26|0
1651225480000|2022-04-29 09:44:40|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1651225540000|2022-04-29 09:45:40|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|0
1651225560000|2022-04-29 09:46:00|11605.61|11605.61|11602.97|11602.97|11605.61|11605.61|11602.97|11602.97|0
1651225610000|2022-04-29 09:46:50|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1651225680000|2022-04-29 09:48:00|11603.64|11603.64|11604.63|11604.63|11605.61|11605.61|11603.64|11603.64|0
1651225740000|2022-04-29 09:49:00|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|0
1651225760000|2022-04-29 09:49:20|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|0
1651225770000|2022-04-29 09:49:30|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|11601.98|0
1651225800000|2022-04-29 09:50:00|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|0
1651225940000|2022-04-29 09:52:20|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|0
1651225960000|2022-04-29 09:52:40|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|0
1651225990000|2022-04-29 09:53:10|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|0
1651226050000|2022-04-29 09:54:10|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|0
1651226170000|2022-04-29 09:56:10|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|0
1651226180000|2022-04-29 09:56:20|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|0
1651226250000|2022-04-29 09:57:30|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|0
1651226330000|2022-04-29 09:58:50|11600|11600|11601.98|11601.98|11601.98|11601.98|11600|11600|0
1651226360000|2022-04-29 09:59:20|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|0
1651226390000|2022-04-29 09:59:50|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|0
1651226450000|2022-04-29 10:00:50|11604.63|11604.63|11604.28|11604.28|11604.63|11604.63|11604.28|11604.28|0
1651226480000|2022-04-29 10:01:20|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|0
1651226490000|2022-04-29 10:01:30|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|0
1651226550000|2022-04-29 10:02:30|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|0
1651226620000|2022-04-29 10:03:40|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|0
1651226660000|2022-04-29 10:04:20|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|0
1651226710000|2022-04-29 10:05:10|11599.34|11599.34|11600.33|11600.33|11600.33|11600.33|11599.34|11599.34|0
1651226870000|2022-04-29 10:07:50|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1651226880000|2022-04-29 10:08:00|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|0
1651226990000|2022-04-29 10:09:50|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1651227000000|2022-04-29 10:10:00|11598|11598|11598|11598|11598|11598|11598|11598|0
1651227080000|2022-04-29 10:11:20|11600.65|11600.65|11595.36|11595.36|11600.65|11600.65|11595.36|11595.36|0
1651227090000|2022-04-29 10:11:30|11592.71|11592.71|11589.72|11589.72|11595.36|11595.36|11589.72|11589.72|0
1651227100000|2022-04-29 10:11:40|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|0
1651227110000|2022-04-29 10:11:50|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|0
1651227210000|2022-04-29 10:13:30|11585.1|11585.1|11585.1|11585.1|11585.1|11585.1|11585.1|11585.1|0
1651227230000|2022-04-29 10:13:50|11584.11|11584.11|11589.4|11589.4|11589.4|11589.4|11584.11|11584.11|0
1651227250000|2022-04-29 10:14:10|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|0
1651227310000|2022-04-29 10:15:10|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|0
1651227330000|2022-04-29 10:15:30|11588.41|11588.41|11591.06|11591.06|11591.06|11591.06|11588.41|11588.41|0
1651227350000|2022-04-29 10:15:50|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|0
1651227550000|2022-04-29 10:19:10|11595.68|11595.68|11594.69|11594.69|11595.68|11595.68|11594.69|11594.69|0
1651227560000|2022-04-29 10:19:20|11593.71|11593.71|11596.35|11596.35|11596.35|11596.35|11593.71|11593.71|0
1651227570000|2022-04-29 10:19:30|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|0
1651227590000|2022-04-29 10:19:50|11599|11599|11599|11599|11599|11599|11599|11599|0
1651227610000|2022-04-29 10:20:10|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|0
1651227720000|2022-04-29 10:22:00|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1651227740000|2022-04-29 10:22:20|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|0
1651227750000|2022-04-29 10:22:30|11605.62|11605.62|11605.62|11605.62|11605.62|11605.62|11605.62|11605.62|0
1651227810000|2022-04-29 10:23:30|11605.28|11605.28|11605.11|11605.11|11605.28|11605.28|11605.11|11605.11|0
1651227920000|2022-04-29 10:25:20|11602.46|11602.46|11599.82|11599.82|11602.46|11602.46|11599.82|11599.82|0
1651228020000|2022-04-29 10:27:00|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|0
1651228060000|2022-04-29 10:27:40|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|0
1651228070000|2022-04-29 10:27:50|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|0
1651228080000|2022-04-29 10:28:00|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|0
1651228120000|2022-04-29 10:28:40|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1651228210000|2022-04-29 10:30:10|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|0
1651228270000|2022-04-29 10:31:10|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1651228290000|2022-04-29 10:31:30|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|0
1651228310000|2022-04-29 10:31:50|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1651228330000|2022-04-29 10:32:10|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|0
1651228360000|2022-04-29 10:32:40|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1651228370000|2022-04-29 10:32:50|11603.77|11603.77|11602.78|11602.78|11603.77|11603.77|11602.78|11602.78|0
1651228400000|2022-04-29 10:33:20|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|0
1651228490000|2022-04-29 10:34:50|11601.12|11601.12|11603.1|11603.1|11603.1|11603.1|11601.12|11601.12|0
1651228560000|2022-04-29 10:36:00|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|0
1651228660000|2022-04-29 10:37:40|11603.1|11603.1|11601.12|11601.12|11603.1|11603.1|11601.12|11601.12|0
1651228670000|2022-04-29 10:37:50|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|0
1651228690000|2022-04-29 10:38:10|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|0
1651228760000|2022-04-29 10:39:20|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1651228800000|2022-04-29 10:40:00|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|0
1651228840000|2022-04-29 10:40:40|11592.2|11592.2|11589.55|11589.55|11592.2|11592.2|11589.55|11589.55|0
1651229010000|2022-04-29 10:43:30|11586.9|11586.9|11592.2|11592.2|11592.2|11592.2|11586.9|11586.9|0
1651229030000|2022-04-29 10:43:50|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|0
1651229040000|2022-04-29 10:44:00|11592.2|11592.2|11592.2|11592.2|11592.2|11592.2|11592.2|11592.2|0
1651229070000|2022-04-29 10:44:30|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|0
1651229080000|2022-04-29 10:44:40|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1651229170000|2022-04-29 10:46:10|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|0
1651229200000|2022-04-29 10:46:40|11601.12|11601.12|11603.77|11603.77|11603.77|11603.77|11601.12|11601.12|0
1651229210000|2022-04-29 10:46:50|11604.76|11604.76|11617.32|11617.32|11617.32|11617.32|11604.76|11604.76|0
1651229260000|2022-04-29 10:47:40|11619.97|11619.97|11619.97|11619.97|11619.97|11619.97|11619.97|11619.97|0
1651229270000|2022-04-29 10:47:50|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|0
1651229300000|2022-04-29 10:48:20|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|0
1651229330000|2022-04-29 10:48:50|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|0
1651229350000|2022-04-29 10:49:10|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|0
1651229400000|2022-04-29 10:50:00|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|0
1651229430000|2022-04-29 10:50:30|11617|11617|11617|11617|11617|11617|11617|11617|0
1651229480000|2022-04-29 10:51:20|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|0
1651229490000|2022-04-29 10:51:30|11617|11617|11617|11617|11617|11617|11617|11617|0
1651229500000|2022-04-29 10:51:40|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|0
1651229510000|2022-04-29 10:51:50|11617|11617|11617|11617|11617|11617|11617|11617|0
1651229530000|2022-04-29 10:52:10|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|0
1651229610000|2022-04-29 10:53:30|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1651229640000|2022-04-29 10:54:00|11627.59|11627.59|11628.57|11628.57|11631.22|11631.22|11627.59|11627.59|0
1651229660000|2022-04-29 10:54:20|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|0
1651229690000|2022-04-29 10:54:50|11633.87|11633.87|11633.87|11633.87|11633.87|11633.87|11633.87|11633.87|0
1651229720000|2022-04-29 10:55:20|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|0
1651229730000|2022-04-29 10:55:30|11632.21|11632.21|11633.2|11633.2|11633.2|11633.2|11632.21|11632.21|0
1651229740000|2022-04-29 10:55:40|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|0
1651229780000|2022-04-29 10:56:20|11639.16|11639.16|11639.16|11639.16|11639.16|11639.16|11639.16|11639.16|0
1651229860000|2022-04-29 10:57:40|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|0
1651229930000|2022-04-29 10:58:50|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|0
1651229940000|2022-04-29 10:59:00|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|0
1651230000000|2022-04-29 11:00:00|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|0
1651230010000|2022-04-29 11:00:10|11635.84|11635.84|11638.49|11638.49|11638.49|11638.49|11635.84|11635.84|0
1651230070000|2022-04-29 11:01:10|11641.14|11641.14|11638.49|11638.49|11641.14|11641.14|11638.49|11638.49|0
1651230090000|2022-04-29 11:01:30|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|0
1651230130000|2022-04-29 11:02:10|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|0
1651230160000|2022-04-29 11:02:40|11636.19|11636.19|11636.02|11636.02|11636.19|11636.19|11636.02|11636.02|0
1651230300000|2022-04-29 11:05:00|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|0
1651230310000|2022-04-29 11:05:10|11641.31|11641.31|11638.66|11638.66|11641.31|11641.31|11638.66|11638.66|0
1651230320000|2022-04-29 11:05:20|11636.02|11636.02|11638.66|11638.66|11638.66|11638.66|11636.02|11636.02|0
1651230370000|2022-04-29 11:06:10|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|0
1651230410000|2022-04-29 11:06:50|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|0
1651230460000|2022-04-29 11:07:40|11641.31|11641.31|11638.66|11638.66|11641.31|11641.31|11638.66|11638.66|0
1651230490000|2022-04-29 11:08:10|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|0
1651230580000|2022-04-29 11:09:40|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|0
1651230620000|2022-04-29 11:10:20|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|0
1651230690000|2022-04-29 11:11:30|11637|11637|11636.02|11636.02|11637|11637|11636.02|11636.02|0
1651230720000|2022-04-29 11:12:00|11635.03|11635.03|11635.03|11635.03|11636.02|11636.02|11635.03|11635.03|0
1651230730000|2022-04-29 11:12:10|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|0
1651230750000|2022-04-29 11:12:30|11636.69|11636.69|11636.69|11636.69|11636.69|11636.69|11636.69|11636.69|0
1651230760000|2022-04-29 11:12:40|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|0
1651230880000|2022-04-29 11:14:40|11635.03|11635.03|11635.03|11635.03|11635.03|11635.03|11635.03|11635.03|0
1651230990000|2022-04-29 11:16:30|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|0
1651231020000|2022-04-29 11:17:00|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|0
1651231040000|2022-04-29 11:17:20|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|0
1651231120000|2022-04-29 11:18:40|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|0
1651231190000|2022-04-29 11:19:50|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|0
1651231200000|2022-04-29 11:20:00|11647.59|11647.59|11647.59|11647.59|11647.59|11647.59|11647.59|11647.59|0
1651231210000|2022-04-29 11:20:10|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|0
1651231270000|2022-04-29 11:21:10|11645.78|11645.78|11645.78|11645.78|11645.78|11645.78|11645.78|11645.78|0
1651231290000|2022-04-29 11:21:30|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|0
1651231310000|2022-04-29 11:21:50|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1651231320000|2022-04-29 11:22:00|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|0
1651231460000|2022-04-29 11:24:20|11639.33|11639.33|11639.33|11639.33|11639.33|11639.33|11639.33|11639.33|0
1651231490000|2022-04-29 11:24:50|11641.98|11641.98|11641.46|11641.46|11641.98|11641.98|11641.46|11641.46|0
1651231510000|2022-04-29 11:25:10|11639.49|11639.49|11640.48|11640.48|11640.48|11640.48|11639.49|11639.49|0
1651231550000|2022-04-29 11:25:50|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|0
1651231590000|2022-04-29 11:26:30|11634.19|11634.19|11636.84|11636.84|11636.84|11636.84|11634.19|11634.19|0
1651231610000|2022-04-29 11:26:50|11634.19|11634.19|11636.84|11636.84|11636.84|11636.84|11634.19|11634.19|0
1651231650000|2022-04-29 11:27:30|11634.19|11634.19|11633.21|11633.21|11634.19|11634.19|11633.21|11633.21|0
1651231670000|2022-04-29 11:27:50|11634.19|11634.19|11632.22|11632.22|11634.19|11634.19|11632.22|11632.22|0
1651231680000|2022-04-29 11:28:00|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|0
1651231690000|2022-04-29 11:28:10|11631.02|11631.02|11633.66|11633.66|11633.66|11633.66|11630.85|11630.85|0
1651231700000|2022-04-29 11:28:20|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|0
1651231730000|2022-04-29 11:28:50|11633.53|11633.53|11636.18|11636.18|11636.18|11636.18|11633.53|11633.53|0
1651231740000|2022-04-29 11:29:00|11637.17|11637.17|11636.18|11636.18|11637.17|11637.17|11636.18|11636.18|0
1651231840000|2022-04-29 11:30:40|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|0
1651232000000|2022-04-29 11:33:20|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|0
1651232010000|2022-04-29 11:33:30|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|0
1651232070000|2022-04-29 11:34:30|11631.88|11631.88|11634.52|11634.52|11634.52|11634.52|11631.88|11631.88|0
1651232170000|2022-04-29 11:36:10|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|0
1651232190000|2022-04-29 11:36:30|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1651232200000|2022-04-29 11:36:40|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|0
1651232230000|2022-04-29 11:37:10|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1651232240000|2022-04-29 11:37:20|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|0
1651232290000|2022-04-29 11:38:10|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1651232300000|2022-04-29 11:38:20|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|0
1651232310000|2022-04-29 11:38:30|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1651232350000|2022-04-29 11:39:10|11632.86|11632.86|11635.51|11635.51|11635.51|11635.51|11632.86|11632.86|0
1651232410000|2022-04-29 11:40:10|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1651232460000|2022-04-29 11:41:00|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|0
1651232470000|2022-04-29 11:41:10|11638.16|11638.16|11635.51|11635.51|11638.16|11638.16|11635.51|11635.51|0
1651232590000|2022-04-29 11:43:10|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|0
1651232630000|2022-04-29 11:43:50|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|0
1651232640000|2022-04-29 11:44:00|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|0
1651232650000|2022-04-29 11:44:10|11636.02|11636.02|11635.51|11635.51|11636.02|11636.02|11635.51|11635.51|0
1651232710000|2022-04-29 11:45:10|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|0
1651232720000|2022-04-29 11:45:20|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|0
1651232740000|2022-04-29 11:45:40|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1651232800000|2022-04-29 11:46:40|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|0
1651233100000|2022-04-29 11:51:40|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|0
1651233110000|2022-04-29 11:51:50|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|0
1651233200000|2022-04-29 11:53:20|11639.46|11639.46|11642.11|11642.11|11642.11|11642.11|11639.46|11639.46|0
1651233210000|2022-04-29 11:53:30|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|0
1651233240000|2022-04-29 11:54:00|11644.76|11644.76|11642.11|11642.11|11644.76|11644.76|11642.11|11642.11|0
1651233300000|2022-04-29 11:55:00|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|0
1651233380000|2022-04-29 11:56:20|11640.45|11640.45|11639.46|11639.46|11640.45|11640.45|11639.46|11639.46|0
1651233390000|2022-04-29 11:56:30|11638.47|11638.47|11635.51|11635.51|11638.47|11638.47|11635.51|11635.51|0
1651233430000|2022-04-29 11:57:10|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|0
1651233470000|2022-04-29 11:57:50|11635.51|11635.51|11636.5|11636.5|11636.5|11636.5|11635.51|11635.51|0
1651233530000|2022-04-29 11:58:50|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1651233570000|2022-04-29 11:59:30|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|0
1651233600000|2022-04-29 12:00:00|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1651233710000|2022-04-29 12:01:50|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|0
1651233860000|2022-04-29 12:04:20|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1651233960000|2022-04-29 12:06:00|11638.47|11638.47|11638.47|11638.47|11638.47|11638.47|11638.47|11638.47|0
1651234000000|2022-04-29 12:06:40|11635.83|11635.83|11635.83|11635.83|11635.83|11635.83|11635.83|11635.83|0
1651234080000|2022-04-29 12:08:00|11636.17|11636.17|11638.82|11638.82|11638.82|11638.82|11636.17|11636.17|0
1651234090000|2022-04-29 12:08:10|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|0
1651234140000|2022-04-29 12:09:00|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|0
1651234200000|2022-04-29 12:10:00|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|0
1651234250000|2022-04-29 12:10:50|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|0
1651234270000|2022-04-29 12:11:10|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|0
1651234340000|2022-04-29 12:12:20|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|0
1651234390000|2022-04-29 12:13:10|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|0
1651234410000|2022-04-29 12:13:30|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1651234430000|2022-04-29 12:13:50|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|0
1651234630000|2022-04-29 12:17:10|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1651234680000|2022-04-29 12:18:00|11627.24|11627.24|11629.89|11629.89|11629.89|11629.89|11627.24|11627.24|0
1651234690000|2022-04-29 12:18:10|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|0
1651234700000|2022-04-29 12:18:20|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|0
1651234710000|2022-04-29 12:18:30|11621.95|11621.95|11619.3|11619.3|11621.95|11621.95|11619.3|11619.3|0
1651234790000|2022-04-29 12:19:50|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|0
1651234800000|2022-04-29 12:20:00|11619.3|11619.3|11623.61|11623.61|11623.61|11623.61|11619.3|11619.3|0
1651234810000|2022-04-29 12:20:10|11620.96|11620.96|11623.61|11623.61|11623.61|11623.61|11620.96|11620.96|0
1651234860000|2022-04-29 12:21:00|11623.78|11623.78|11623.78|11623.78|11623.78|11623.78|11623.78|11623.78|0
1651234890000|2022-04-29 12:21:30|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|0
1651234910000|2022-04-29 12:21:50|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|0
1651234920000|2022-04-29 12:22:00|11630.06|11630.06|11634.68|11634.68|11634.68|11634.68|11630.06|11630.06|0
1651235040000|2022-04-29 12:24:00|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|0
1651235120000|2022-04-29 12:25:20|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|0
1651235180000|2022-04-29 12:26:20|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1651235230000|2022-04-29 12:27:10|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|0
1651235380000|2022-04-29 12:29:40|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|0
1651235400000|2022-04-29 12:30:00|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|11617.82|11617.82|0
1651235410000|2022-04-29 12:30:10|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|0
1651235430000|2022-04-29 12:30:30|11625.09|11625.09|11622.44|11622.44|11625.09|11625.09|11622.44|11622.44|0
1651235440000|2022-04-29 12:30:40|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|0
1651235450000|2022-04-29 12:30:50|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|0
1651235510000|2022-04-29 12:31:50|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1651235540000|2022-04-29 12:32:20|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|0
1651235710000|2022-04-29 12:35:10|11616.83|11616.83|11612.88|11612.88|11616.83|11616.83|11612.88|11612.88|0
1651235720000|2022-04-29 12:35:20|11618.17|11618.17|11618.17|11618.17|11618.17|11618.17|11618.17|11618.17|0
1651235770000|2022-04-29 12:36:10|11620.15|11620.15|11621.13|11621.13|11622.12|11622.12|11620.15|11620.15|0
1651235800000|2022-04-29 12:36:40|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|0
1651235830000|2022-04-29 12:37:10|11625.44|11625.44|11625.44|11625.44|11625.44|11625.44|11625.44|11625.44|0
1651235860000|2022-04-29 12:37:40|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|0
1651235870000|2022-04-29 12:37:50|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|0
1651235900000|2022-04-29 12:38:20|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|0
1651235910000|2022-04-29 12:38:30|11627.42|11627.42|11629.07|11629.07|11630.06|11630.06|11627.42|11627.42|0
1651235960000|2022-04-29 12:39:20|11630.06|11630.06|11627.1|11627.1|11630.06|11630.06|11627.1|11627.1|0
1651235970000|2022-04-29 12:39:30|11628.09|11628.09|11627.1|11627.1|11628.09|11628.09|11627.1|11627.1|0
1651235990000|2022-04-29 12:39:50|11629.74|11629.74|11629.74|11629.74|11629.74|11629.74|11629.74|11629.74|0
1651236000000|2022-04-29 12:40:00|11627.1|11627.1|11627.1|11627.1|11629.07|11629.07|11627.1|11627.1|0
1651236070000|2022-04-29 12:41:10|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|0
1651236130000|2022-04-29 12:42:10|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|0
1651236210000|2022-04-29 12:43:30|11632.71|11632.71|11633.7|11633.7|11633.7|11633.7|11632.71|11632.71|0
1651236310000|2022-04-29 12:45:10|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|0
1651236320000|2022-04-29 12:45:20|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|0
1651236330000|2022-04-29 12:45:30|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|0
1651236350000|2022-04-29 12:45:50|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|0
1651236390000|2022-04-29 12:46:30|11629.39|11629.39|11633.03|11633.03|11633.03|11633.03|11629.39|11629.39|0
1651236410000|2022-04-29 12:46:50|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|0
1651236450000|2022-04-29 12:47:30|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1651236460000|2022-04-29 12:47:40|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|0
1651236490000|2022-04-29 12:48:10|11636.66|11636.66|11638.64|11638.64|11638.64|11638.64|11636.66|11636.66|0
1651236500000|2022-04-29 12:48:20|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|0
1651236590000|2022-04-29 12:49:50|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|0
1651236770000|2022-04-29 12:52:50|11638.32|11638.32|11635.67|11635.67|11638.32|11638.32|11635.67|11635.67|0
1651236820000|2022-04-29 12:53:40|11638.32|11638.32|11637.33|11637.33|11638.32|11638.32|11637.33|11637.33|0
1651236910000|2022-04-29 12:55:10|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|0
1651236930000|2022-04-29 12:55:30|11643.61|11643.61|11643.61|11643.61|11643.61|11643.61|11643.61|11643.61|0
1651236950000|2022-04-29 12:55:50|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|0
1651236960000|2022-04-29 12:56:00|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|0
1651237040000|2022-04-29 12:57:20|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1651237050000|2022-04-29 12:57:30|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|0
1651237100000|2022-04-29 12:58:20|11627.73|11627.73|11622.44|11622.44|11627.73|11627.73|11622.44|11622.44|0
1651237120000|2022-04-29 12:58:40|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|0
1651237170000|2022-04-29 12:59:30|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|0
1651237180000|2022-04-29 12:59:40|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|0
1651237190000|2022-04-29 12:59:50|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|0
1651237210000|2022-04-29 13:00:10|11623.43|11623.43|11624.42|11624.42|11624.42|11624.42|11623.43|11623.43|0
1651237220000|2022-04-29 13:00:20|11621.77|11621.77|11624.74|11624.74|11624.74|11624.74|11621.77|11621.77|0
1651237230000|2022-04-29 13:00:30|11619.44|11619.44|11622.09|11622.09|11622.09|11622.09|11619.44|11619.44|0
1651237260000|2022-04-29 13:01:00|11624.74|11624.74|11623.75|11623.75|11624.74|11624.74|11623.75|11623.75|0
1651237270000|2022-04-29 13:01:10|11625.72|11625.72|11627.7|11627.7|11627.7|11627.7|11625.72|11625.72|0
1651237300000|2022-04-29 13:01:40|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|0
1651237330000|2022-04-29 13:02:10|11623.75|11623.75|11624.74|11624.74|11624.74|11624.74|11623.75|11623.75|0
1651237350000|2022-04-29 13:02:30|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|0
1651237360000|2022-04-29 13:02:40|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|0
1651237370000|2022-04-29 13:02:50|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|0
1651237380000|2022-04-29 13:03:00|11625.41|11625.41|11626.39|11626.39|11626.39|11626.39|11625.41|11625.41|0
1651237400000|2022-04-29 13:03:20|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|0
1651237450000|2022-04-29 13:04:10|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|0
1651237460000|2022-04-29 13:04:20|11626.71|11626.71|11629.36|11629.36|11629.36|11629.36|11626.71|11626.71|0
1651237480000|2022-04-29 13:04:40|11632|11632|11634.65|11634.65|11634.65|11634.65|11632|11632|0
1651237520000|2022-04-29 13:05:20|11635.64|11635.64|11635.64|11635.64|11635.64|11635.64|11635.64|11635.64|0
1651237560000|2022-04-29 13:06:00|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|0
1651237670000|2022-04-29 13:07:50|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|0
1651237680000|2022-04-29 13:08:00|11625.72|11625.72|11628.37|11628.37|11628.37|11628.37|11625.72|11625.72|0
1651237730000|2022-04-29 13:08:50|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|0
1651237780000|2022-04-29 13:09:40|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|0
1651237850000|2022-04-29 13:10:50|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|0
1651237930000|2022-04-29 13:12:10|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1651238010000|2022-04-29 13:13:30|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|0
1651238030000|2022-04-29 13:13:50|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1651238040000|2022-04-29 13:14:00|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|0
1651238060000|2022-04-29 13:14:20|11611.5|11611.5|11614.15|11614.15|11614.15|11614.15|11611.5|11611.5|0
1651238070000|2022-04-29 13:14:30|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|0
1651238160000|2022-04-29 13:16:00|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|0
1651238200000|2022-04-29 13:16:40|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|0
1651238210000|2022-04-29 13:16:50|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|0
1651238220000|2022-04-29 13:17:00|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|0
1651238290000|2022-04-29 13:18:10|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|0
1651238300000|2022-04-29 13:18:20|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1651238400000|2022-04-29 13:20:00|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|0
1651238430000|2022-04-29 13:20:30|11614.15|11614.15|11616.8|11616.8|11616.8|11616.8|11614.15|11614.15|0
1651238460000|2022-04-29 13:21:00|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|0
1651238520000|2022-04-29 13:22:00|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|0
1651238590000|2022-04-29 13:23:10|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|0
1651238650000|2022-04-29 13:24:10|11624.74|11624.74|11626.71|11626.71|11626.71|11626.71|11624.74|11624.74|0
1651238660000|2022-04-29 13:24:20|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|0
1651238680000|2022-04-29 13:24:40|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|0
1651238690000|2022-04-29 13:24:50|11635.64|11635.64|11635.64|11635.64|11635.64|11635.64|11635.64|11635.64|0
1651238830000|2022-04-29 13:27:10|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|0
1651238860000|2022-04-29 13:27:40|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|0
1651238920000|2022-04-29 13:28:40|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|0
1651238940000|2022-04-29 13:29:00|11645.12|11645.12|11647.78|11647.78|11647.78|11647.78|11645.12|11645.12|0
1651238950000|2022-04-29 13:29:10|11653.08|11653.08|11656.71|11656.71|11656.71|11656.71|11653.08|11653.08|0
1651238960000|2022-04-29 13:29:20|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|0
1651239000000|2022-04-29 13:30:00|11660.35|11660.35|11657.7|11657.7|11660.35|11660.35|11657.7|11657.7|0
1651239010000|2022-04-29 13:30:10|11658.69|11658.69|11658.69|11658.69|11658.69|11658.69|11658.69|11658.69|0
1651239030000|2022-04-29 13:30:30|11657.7|11657.7|11655.05|11655.05|11657.7|11657.7|11655.05|11655.05|0
1651239040000|2022-04-29 13:30:40|11655.23|11655.23|11652.58|11652.58|11655.23|11655.23|11652.58|11652.58|0
1651239050000|2022-04-29 13:30:50|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|0
1651239060000|2022-04-29 13:31:00|11654.24|11654.24|11649.61|11649.61|11654.24|11654.24|11649.61|11649.61|0
1651239070000|2022-04-29 13:31:10|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|0
1651239090000|2022-04-29 13:31:30|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|0
1651239100000|2022-04-29 13:31:40|11648.63|11648.63|11648.63|11648.63|11648.63|11648.63|11648.63|11648.63|0
1651239110000|2022-04-29 13:31:50|11648.97|11648.97|11649.31|11649.31|11649.31|11649.31|11648.97|11648.97|0
1651239120000|2022-04-29 13:32:00|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|0
1651239130000|2022-04-29 13:32:10|11644.02|11644.02|11646.67|11646.67|11646.67|11646.67|11644.02|11644.02|0
1651239140000|2022-04-29 13:32:20|11649.31|11649.31|11649.31|11649.31|11649.31|11649.31|11649.31|11649.31|0
1651239150000|2022-04-29 13:32:30|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|0
1651239190000|2022-04-29 13:33:10|11644.02|11644.02|11641.37|11641.37|11644.02|11644.02|11641.37|11641.37|0
1651239210000|2022-04-29 13:33:30|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|0
1651239220000|2022-04-29 13:33:40|11639.4|11639.4|11638.41|11638.41|11639.4|11639.4|11638.41|11638.41|0
1651239230000|2022-04-29 13:33:50|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|11636.43|11636.43|0
1651239240000|2022-04-29 13:34:00|11638.41|11638.41|11633.12|11633.12|11638.41|11638.41|11633.12|11633.12|0
1651239250000|2022-04-29 13:34:10|11630.47|11630.47|11626.83|11626.83|11630.47|11630.47|11626.83|11626.83|0
1651239270000|2022-04-29 13:34:30|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|0
1651239280000|2022-04-29 13:34:40|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|0
1651239300000|2022-04-29 13:35:00|11622.53|11622.53|11615.26|11615.26|11622.53|11622.53|11615.26|11615.26|0
1651239310000|2022-04-29 13:35:10|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|0
1651239320000|2022-04-29 13:35:20|11616.92|11616.92|11621.22|11621.22|11621.22|11621.22|11616.92|11616.92|0
1651239330000|2022-04-29 13:35:30|11620.24|11620.24|11620.24|11620.24|11620.24|11620.24|11620.24|11620.24|0
1651239340000|2022-04-29 13:35:40|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|0
1651239360000|2022-04-29 13:36:00|11615.93|11615.93|11614.94|11614.94|11615.93|11615.93|11614.94|11614.94|0
1651239370000|2022-04-29 13:36:10|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|0
1651239380000|2022-04-29 13:36:20|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|0
1651239390000|2022-04-29 13:36:30|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|0
1651239400000|2022-04-29 13:36:40|11613.46|11613.46|11615.43|11615.43|11615.43|11615.43|11613.46|11613.46|0
1651239420000|2022-04-29 13:37:00|11617.41|11617.41|11617.41|11617.41|11617.41|11617.41|11617.41|11617.41|0
1651239440000|2022-04-29 13:37:20|11616.42|11616.42|11613.77|11613.77|11616.42|11616.42|11613.77|11613.77|0
1651239460000|2022-04-29 13:37:40|11611.13|11611.13|11608.48|11608.48|11611.13|11611.13|11605.83|11605.83|0
1651239480000|2022-04-29 13:38:00|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1651239520000|2022-04-29 13:38:40|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|0
1651239530000|2022-04-29 13:38:50|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1651239540000|2022-04-29 13:39:00|11608.48|11608.48|11608.31|11608.31|11611.13|11611.13|11608.31|11608.31|0
1651239570000|2022-04-29 13:39:30|11610.96|11610.96|11613.6|11613.6|11613.6|11613.6|11610.96|11610.96|0
1651239580000|2022-04-29 13:39:40|11614.59|11614.59|11614.08|11614.08|11614.59|11614.59|11614.08|11614.08|0
1651239600000|2022-04-29 13:40:00|11616.72|11616.72|11618.7|11618.7|11618.7|11618.7|11616.72|11616.72|0
1651239620000|2022-04-29 13:40:20|11621.35|11621.35|11621.35|11621.35|11623.99|11623.99|11621.35|11621.35|0
1651239630000|2022-04-29 13:40:30|11623.99|11623.99|11626.64|11626.64|11626.64|11626.64|11623.99|11623.99|0
1651239640000|2022-04-29 13:40:40|11623.99|11623.99|11623.99|11623.99|11623.99|11623.99|11623.99|11623.99|0
1651239670000|2022-04-29 13:41:10|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|0
1651239690000|2022-04-29 13:41:30|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|0
1651239740000|2022-04-29 13:42:20|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|0
1651239760000|2022-04-29 13:42:40|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|0
1651239770000|2022-04-29 13:42:50|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|0
1651239780000|2022-04-29 13:43:00|11623.35|11623.35|11623.35|11623.35|11623.35|11623.35|11623.35|11623.35|0
1651239810000|2022-04-29 13:43:30|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|0
1651239820000|2022-04-29 13:43:40|11623.35|11623.35|11623.35|11623.35|11623.35|11623.35|11623.35|11623.35|0
1651239860000|2022-04-29 13:44:20|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|0
1651239870000|2022-04-29 13:44:30|11625|11625|11625|11625|11625|11625|11625|11625|0
1651239880000|2022-04-29 13:44:40|11623.03|11623.03|11624.02|11624.02|11624.02|11624.02|11623.03|11623.03|0
1651239890000|2022-04-29 13:44:50|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|0
1651239900000|2022-04-29 13:45:00|11622.04|11622.04|11623.03|11623.03|11623.03|11623.03|11622.04|11622.04|0
1651239910000|2022-04-29 13:45:10|11622.04|11622.04|11622.04|11622.04|11623.03|11623.03|11621.05|11621.05|0
1651239920000|2022-04-29 13:45:20|11624.02|11624.02|11625|11625|11625|11625|11622.04|11622.04|0
1651239930000|2022-04-29 13:45:30|11625.99|11625.99|11623.03|11623.03|11625.99|11625.99|11623.03|11623.03|0
1651239950000|2022-04-29 13:45:50|11624.02|11624.02|11623.03|11623.03|11624.02|11624.02|11623.03|11623.03|0
1651239960000|2022-04-29 13:46:00|11624.02|11624.02|11622.04|11622.04|11624.02|11624.02|11622.04|11622.04|0
1651239970000|2022-04-29 13:46:10|11622.73|11622.73|11623.71|11623.71|11623.71|11623.71|11622.73|11622.73|0
1651239980000|2022-04-29 13:46:20|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|0
1651239990000|2022-04-29 13:46:30|11623.71|11623.71|11622.73|11622.73|11623.71|11623.71|11622.73|11622.73|0
1651240000000|2022-04-29 13:46:40|11623.71|11623.71|11627.35|11627.35|11627.35|11627.35|11623.71|11623.71|0
1651240010000|2022-04-29 13:46:50|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|0
1651240030000|2022-04-29 13:47:10|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|0
1651240050000|2022-04-29 13:47:30|11625.69|11625.69|11625.69|11625.69|11625.69|11625.69|11625.69|11625.69|0
1651240060000|2022-04-29 13:47:40|11627.67|11627.67|11626.68|11626.68|11627.67|11627.67|11625.69|11625.69|0
1651240130000|2022-04-29 13:48:50|11624.03|11624.03|11621.39|11621.39|11624.03|11624.03|11621.39|11621.39|0
1651240170000|2022-04-29 13:49:30|11624.03|11624.03|11625.69|11625.69|11625.69|11625.69|11623.04|11623.04|0
1651240180000|2022-04-29 13:49:40|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|0
1651240200000|2022-04-29 13:50:00|11625.69|11625.69|11625.69|11625.69|11625.69|11625.69|11625.69|11625.69|0
1651240210000|2022-04-29 13:50:10|11628.34|11628.34|11628.34|11628.34|11630.98|11630.98|11628.34|11628.34|0
1651240220000|2022-04-29 13:50:20|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|0
1651240230000|2022-04-29 13:50:30|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|0
1651240250000|2022-04-29 13:50:50|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|0
1651240270000|2022-04-29 13:51:10|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|0
1651240290000|2022-04-29 13:51:30|11633.63|11633.63|11642.73|11642.73|11645.2|11645.2|11633.63|11633.63|0
1651240300000|2022-04-29 13:51:40|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|0
1651240310000|2022-04-29 13:51:50|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|0
1651240320000|2022-04-29 13:52:00|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|0
1651240340000|2022-04-29 13:52:20|11637.26|11637.26|11634.62|11634.62|11637.26|11637.26|11634.62|11634.62|0
1651240350000|2022-04-29 13:52:30|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|0
1651240360000|2022-04-29 13:52:40|11638.25|11638.25|11638.25|11638.25|11640.9|11640.9|11638.25|11638.25|0
1651240370000|2022-04-29 13:52:50|11640.9|11640.9|11638.25|11638.25|11640.9|11640.9|11638.25|11638.25|0
1651240390000|2022-04-29 13:53:10|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|0
1651240430000|2022-04-29 13:53:50|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|0
1651240440000|2022-04-29 13:54:00|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|0
1651240470000|2022-04-29 13:54:30|11638.57|11638.57|11641.22|11641.22|11641.22|11641.22|11638.57|11638.57|0
1651240480000|2022-04-29 13:54:40|11643.86|11643.86|11640.23|11640.23|11643.86|11643.86|11640.23|11640.23|0
1651240500000|2022-04-29 13:55:00|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|0
1651240520000|2022-04-29 13:55:20|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|0
1651240550000|2022-04-29 13:55:50|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|0
1651240560000|2022-04-29 13:56:00|11634.94|11634.94|11631.3|11631.3|11634.94|11634.94|11631.3|11631.3|0
1651240570000|2022-04-29 13:56:10|11639.24|11639.24|11636.59|11636.59|11641.89|11641.89|11636.59|11636.59|0
1651240580000|2022-04-29 13:56:20|11639.24|11639.24|11640.23|11640.23|11640.23|11640.23|11639.24|11639.24|0
1651240590000|2022-04-29 13:56:30|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|0
1651240600000|2022-04-29 13:56:40|11636.59|11636.59|11641.89|11641.89|11641.89|11641.89|11636.59|11636.59|0
1651240630000|2022-04-29 13:57:10|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|0
1651240640000|2022-04-29 13:57:20|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|0
1651240660000|2022-04-29 13:57:40|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|0
1651240670000|2022-04-29 13:57:50|11633.95|11633.95|11633.95|11633.95|11633.95|11633.95|11633.95|11633.95|0
1651240680000|2022-04-29 13:58:00|11634.94|11634.94|11638.25|11638.25|11641.22|11641.22|11634.94|11634.94|0
1651240710000|2022-04-29 13:58:30|11632.96|11632.96|11632.96|11632.96|11632.96|11632.96|11632.96|11632.96|0
1651240740000|2022-04-29 13:59:00|11636.59|11636.59|11637.58|11637.58|11637.58|11637.58|11636.59|11636.59|0
1651240790000|2022-04-29 13:59:50|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|0
1651240800000|2022-04-29 14:00:00|11640.9|11640.9|11638.25|11638.25|11640.9|11640.9|11638.25|11638.25|0
1651240830000|2022-04-29 14:00:30|11635.61|11635.61|11634.62|11634.62|11635.61|11635.61|11634.62|11634.62|0
1651240850000|2022-04-29 14:00:50|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|0
1651240860000|2022-04-29 14:01:00|11630.01|11630.01|11630.01|11630.01|11630.01|11630.01|11630.01|11630.01|0
1651240870000|2022-04-29 14:01:10|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|0
1651240880000|2022-04-29 14:01:20|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|0
1651240890000|2022-04-29 14:01:30|11621.08|11621.08|11621.08|11621.08|11621.08|11621.08|11621.08|11621.08|0
1651240900000|2022-04-29 14:01:40|11618.44|11618.44|11617.45|11617.45|11618.44|11618.44|11617.45|11617.45|0
1651240920000|2022-04-29 14:02:00|11622.74|11622.74|11625.39|11625.39|11625.39|11625.39|11622.74|11622.74|0
1651240930000|2022-04-29 14:02:10|11630.68|11630.68|11628.04|11628.04|11630.68|11630.68|11628.04|11628.04|0
1651240940000|2022-04-29 14:02:20|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|0
1651240960000|2022-04-29 14:02:40|11629.69|11629.69|11628.71|11628.71|11629.69|11629.69|11628.71|11628.71|0
1651240980000|2022-04-29 14:03:00|11631.35|11631.35|11634|11634|11634|11634|11631.35|11631.35|0
1651240990000|2022-04-29 14:03:10|11634.99|11634.99|11634|11634|11634.99|11634.99|11634|11634|0
1651241000000|2022-04-29 14:03:20|11636.64|11636.64|11638.62|11638.62|11638.62|11638.62|11636.64|11636.64|0
1651241030000|2022-04-29 14:03:50|11643.91|11643.91|11638.62|11638.62|11643.91|11643.91|11638.62|11638.62|0
1651241040000|2022-04-29 14:04:00|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1651241050000|2022-04-29 14:04:10|11638.62|11638.62|11641.27|11641.27|11641.27|11641.27|11638.62|11638.62|0
1651241060000|2022-04-29 14:04:20|11640.28|11640.28|11639.29|11639.29|11640.28|11640.28|11639.29|11639.29|0
1651241120000|2022-04-29 14:05:20|11636.64|11636.64|11634|11634|11636.64|11636.64|11634|11634|0
1651241130000|2022-04-29 14:05:30|11636.64|11636.64|11635.66|11635.66|11636.64|11636.64|11635.66|11635.66|0
1651241150000|2022-04-29 14:05:50|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|0
1651241160000|2022-04-29 14:06:00|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1651241170000|2022-04-29 14:06:10|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|0
1651241180000|2022-04-29 14:06:20|11644.58|11644.58|11644.58|11644.58|11644.58|11644.58|11644.58|11644.58|0
1651241190000|2022-04-29 14:06:30|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|0
1651241200000|2022-04-29 14:06:40|11649.88|11649.88|11647.23|11647.23|11649.88|11649.88|11647.23|11647.23|0
1651241220000|2022-04-29 14:07:00|11649.88|11649.88|11652.52|11652.52|11652.52|11652.52|11649.88|11649.88|0
1651241260000|2022-04-29 14:07:40|11655.17|11655.17|11655.17|11655.17|11655.17|11655.17|11652.52|11652.52|0
1651241280000|2022-04-29 14:08:00|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|0
1651241300000|2022-04-29 14:08:20|11649.88|11649.88|11647.23|11647.23|11649.88|11649.88|11647.23|11647.23|0
1651241310000|2022-04-29 14:08:30|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|0
1651241320000|2022-04-29 14:08:40|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|0
1651241340000|2022-04-29 14:09:00|11646.24|11646.24|11640.95|11640.95|11646.24|11646.24|11640.95|11640.95|0
1651241360000|2022-04-29 14:09:20|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|0
1651241380000|2022-04-29 14:09:40|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|0
1651241440000|2022-04-29 14:10:40|11643.6|11643.6|11644.58|11644.58|11644.58|11644.58|11643.6|11643.6|0
1651241450000|2022-04-29 14:10:50|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|0
1651241460000|2022-04-29 14:11:00|11644.58|11644.58|11644.58|11644.58|11644.58|11644.58|11644.58|11644.58|0
1651241500000|2022-04-29 14:11:40|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|0
1651241520000|2022-04-29 14:12:00|11644.58|11644.58|11647.23|11647.23|11647.23|11647.23|11644.58|11644.58|0
1651241530000|2022-04-29 14:12:10|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|0
1651241540000|2022-04-29 14:12:20|11643.6|11643.6|11640.95|11640.95|11643.6|11643.6|11640.95|11640.95|0
1651241560000|2022-04-29 14:12:40|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|0
1651241580000|2022-04-29 14:13:00|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1651241640000|2022-04-29 14:14:00|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|0
1651241660000|2022-04-29 14:14:20|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1651241700000|2022-04-29 14:15:00|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|0
1651241720000|2022-04-29 14:15:20|11643.77|11643.77|11645.42|11645.42|11645.42|11645.42|11642.78|11642.78|0
1651241760000|2022-04-29 14:16:00|11642.78|11642.78|11647.4|11647.4|11648.07|11648.07|11642.78|11642.78|0
1651241770000|2022-04-29 14:16:10|11646.41|11646.41|11649.06|11649.06|11649.06|11649.06|11646.41|11646.41|0
1651241780000|2022-04-29 14:16:20|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|0
1651241790000|2022-04-29 14:16:30|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|0
1651241810000|2022-04-29 14:16:50|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1651241820000|2022-04-29 14:17:00|11645.42|11645.42|11646.41|11646.41|11646.41|11646.41|11645.42|11645.42|0
1651241830000|2022-04-29 14:17:10|11643.77|11643.77|11643.77|11643.77|11643.77|11643.77|11643.77|11643.77|0
1651241840000|2022-04-29 14:17:20|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1651241860000|2022-04-29 14:17:40|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|0
1651241880000|2022-04-29 14:18:00|11648.07|11648.07|11645.42|11645.42|11648.07|11648.07|11645.42|11645.42|0
1651241940000|2022-04-29 14:19:00|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|0
1651241960000|2022-04-29 14:19:20|11650.72|11650.72|11650.72|11650.72|11650.72|11650.72|11650.72|11650.72|0
1651241980000|2022-04-29 14:19:40|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|0
1651241990000|2022-04-29 14:19:50|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|0
1651242010000|2022-04-29 14:20:10|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|0
1651242100000|2022-04-29 14:21:40|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|0
1651242120000|2022-04-29 14:22:00|11644.44|11644.44|11641.79|11641.79|11644.44|11644.44|11641.79|11641.79|0
1651242130000|2022-04-29 14:22:10|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1651242140000|2022-04-29 14:22:20|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|0
1651242150000|2022-04-29 14:22:30|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1651242160000|2022-04-29 14:22:40|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|0
1651242220000|2022-04-29 14:23:40|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1651242230000|2022-04-29 14:23:50|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|11642.61|0
1651242240000|2022-04-29 14:24:00|11644.58|11644.58|11643.6|11643.6|11644.58|11644.58|11643.6|11643.6|0
1651242250000|2022-04-29 14:24:10|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11640.61|11640.61|0
1651242270000|2022-04-29 14:24:30|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|0
1651242280000|2022-04-29 14:24:40|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|0
1651242310000|2022-04-29 14:25:10|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|0
1651242320000|2022-04-29 14:25:20|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1651242330000|2022-04-29 14:25:30|11636.97|11636.97|11641.28|11641.28|11642.26|11642.26|11636.97|11636.97|0
1651242350000|2022-04-29 14:25:50|11646.57|11646.57|11649.21|11649.21|11649.21|11649.21|11646.57|11646.57|0
1651242360000|2022-04-29 14:26:00|11646.57|11646.57|11643.92|11643.92|11646.57|11646.57|11643.92|11643.92|0
1651242410000|2022-04-29 14:26:50|11641.28|11641.28|11638.63|11638.63|11641.28|11641.28|11638.63|11638.63|0
1651242430000|2022-04-29 14:27:10|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|11639.62|0
1651242440000|2022-04-29 14:27:20|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|0
1651242450000|2022-04-29 14:27:30|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|0
1651242500000|2022-04-29 14:28:20|11647.56|11647.56|11650.2|11650.2|11650.2|11650.2|11647.56|11647.56|0
1651242520000|2022-04-29 14:28:40|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|0
1651242540000|2022-04-29 14:29:00|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|0
1651242550000|2022-04-29 14:29:10|11642.26|11642.26|11639.62|11639.62|11642.26|11642.26|11639.62|11639.62|0
1651242570000|2022-04-29 14:29:30|11638.63|11638.63|11638.63|11638.63|11638.63|11638.63|11638.63|11638.63|0
1651242580000|2022-04-29 14:29:40|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|0
1651242590000|2022-04-29 14:29:50|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|0
1651242600000|2022-04-29 14:30:00|11633.34|11633.34|11635.98|11635.98|11635.98|11635.98|11633.34|11633.34|0
1651242650000|2022-04-29 14:30:50|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|0
1651242660000|2022-04-29 14:31:00|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|0
1651242670000|2022-04-29 14:31:10|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|0
1651242680000|2022-04-29 14:31:20|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|0
1651242690000|2022-04-29 14:31:30|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1651242710000|2022-04-29 14:31:50|11636.97|11636.97|11639.62|11639.62|11639.62|11639.62|11636.97|11636.97|0
1651242720000|2022-04-29 14:32:00|11636.97|11636.97|11639.62|11639.62|11639.62|11639.62|11636.97|11636.97|0
1651242740000|2022-04-29 14:32:20|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|0
1651242760000|2022-04-29 14:32:40|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1651242770000|2022-04-29 14:32:50|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|0
1651242780000|2022-04-29 14:33:00|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1651242800000|2022-04-29 14:33:20|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|0
1651242840000|2022-04-29 14:34:00|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|0
1651242890000|2022-04-29 14:34:50|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|0
1651242910000|2022-04-29 14:35:10|11631.36|11631.36|11626.07|11626.07|11631.36|11631.36|11626.07|11626.07|0
1651242930000|2022-04-29 14:35:30|11625.08|11625.08|11625.08|11625.08|11625.08|11625.08|11625.08|11625.08|0
1651242970000|2022-04-29 14:36:10|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|0
1651242980000|2022-04-29 14:36:20|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|0
1651242990000|2022-04-29 14:36:30|11634.01|11634.01|11634.01|11634.01|11634.01|11634.01|11631.36|11631.36|0
1651243050000|2022-04-29 14:37:30|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|0
1651243080000|2022-04-29 14:38:00|11632.5|11632.5|11632.16|11632.16|11632.5|11632.5|11632.16|11632.16|0
1651243120000|2022-04-29 14:38:40|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|0
1651243130000|2022-04-29 14:38:50|11626.87|11626.87|11625.88|11625.88|11626.87|11626.87|11625.88|11625.88|0
1651243140000|2022-04-29 14:39:00|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|0
1651243150000|2022-04-29 14:39:10|11622.24|11622.24|11621.26|11621.26|11622.24|11622.24|11621.26|11621.26|0
1651243170000|2022-04-29 14:39:30|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|0
1651243180000|2022-04-29 14:39:40|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|0
1651243200000|2022-04-29 14:40:00|11621.26|11621.26|11628.53|11628.53|11628.53|11628.53|11621.26|11621.26|0
1651243210000|2022-04-29 14:40:10|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1651243220000|2022-04-29 14:40:20|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|0
1651243270000|2022-04-29 14:41:10|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1651243300000|2022-04-29 14:41:40|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|0
1651243330000|2022-04-29 14:42:10|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1651243350000|2022-04-29 14:42:30|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|0
1651243430000|2022-04-29 14:43:50|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|0
1651243440000|2022-04-29 14:44:00|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|0
1651243450000|2022-04-29 14:44:10|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1651243480000|2022-04-29 14:44:40|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|0
1651243500000|2022-04-29 14:45:00|11624.22|11624.22|11623.23|11623.23|11624.22|11624.22|11623.23|11623.23|0
1651243560000|2022-04-29 14:46:00|11622.2|11622.2|11622.2|11622.2|11622.2|11622.2|11622.2|11622.2|0
1651243570000|2022-04-29 14:46:10|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|0
1651243590000|2022-04-29 14:46:30|11614.26|11614.26|11611.62|11611.62|11614.26|11614.26|11611.62|11611.62|0
1651243600000|2022-04-29 14:46:40|11608.97|11608.97|11608.97|11608.97|11608.97|11608.97|11606.33|11606.33|0
1651243610000|2022-04-29 14:46:50|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|0
1651243670000|2022-04-29 14:47:50|11608.97|11608.97|11606.33|11606.33|11608.97|11608.97|11606.33|11606.33|0
1651243710000|2022-04-29 14:48:30|11601.03|11601.03|11598.39|11598.39|11601.03|11601.03|11598.39|11598.39|0
1651243730000|2022-04-29 14:48:50|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|0
1651243750000|2022-04-29 14:49:10|11599.06|11599.06|11601.7|11601.7|11601.7|11601.7|11599.06|11599.06|0
1651243760000|2022-04-29 14:49:20|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|0
1651243780000|2022-04-29 14:49:40|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|0
1651243790000|2022-04-29 14:49:50|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1651243800000|2022-04-29 14:50:00|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|0
1651243810000|2022-04-29 14:50:10|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|0
1651243820000|2022-04-29 14:50:20|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|0
1651243830000|2022-04-29 14:50:30|11606.37|11606.37|11607.35|11607.35|11607.35|11607.35|11606.37|11606.37|0
1651243860000|2022-04-29 14:51:00|11610|11610|11612.65|11612.65|11612.65|11612.65|11610|11610|0
1651243870000|2022-04-29 14:51:10|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|0
1651243880000|2022-04-29 14:51:20|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|0
1651243890000|2022-04-29 14:51:30|11618.93|11618.93|11623.55|11623.55|11623.55|11623.55|11618.93|11618.93|0
1651243930000|2022-04-29 14:52:10|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|0
1651243940000|2022-04-29 14:52:20|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|0
1651243970000|2022-04-29 14:52:50|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|0
1651244000000|2022-04-29 14:53:20|11619.92|11619.92|11617.27|11617.27|11619.92|11619.92|11617.27|11617.27|0
1651244050000|2022-04-29 14:54:10|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|0
1651244110000|2022-04-29 14:55:10|11620.91|11620.91|11618.26|11618.26|11620.91|11620.91|11618.26|11618.26|0
1651244120000|2022-04-29 14:55:20|11618.77|11618.77|11619.46|11619.46|11619.46|11619.46|11618.77|11618.77|0
1651244170000|2022-04-29 14:56:10|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1651244200000|2022-04-29 14:56:40|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|0
1651244230000|2022-04-29 14:57:10|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1651244280000|2022-04-29 14:58:00|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1651244400000|2022-04-29 15:00:00|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|0
1651244440000|2022-04-29 15:00:40|11618.94|11618.94|11619.93|11619.93|11619.93|11619.93|11618.94|11618.94|0
1651244450000|2022-04-29 15:00:50|11618.94|11618.94|11619.93|11619.93|11619.93|11619.93|11618.94|11618.94|0
1651244460000|2022-04-29 15:01:00|11617.29|11617.29|11614.64|11614.64|11617.29|11617.29|11614.64|11614.64|0
1651244510000|2022-04-29 15:01:50|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|0
1651244530000|2022-04-29 15:02:10|11614.64|11614.64|11613.65|11613.65|11614.64|11614.64|11613.65|11613.65|0
1651244570000|2022-04-29 15:02:50|11611.01|11611.01|11607.37|11607.37|11611.01|11611.01|11607.37|11607.37|0
1651244610000|2022-04-29 15:03:30|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|0
1651244650000|2022-04-29 15:04:10|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|0
1651244660000|2022-04-29 15:04:20|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|0
1651244670000|2022-04-29 15:04:30|11599.11|11599.11|11601.76|11601.76|11601.76|11601.76|11599.11|11599.11|0
1651244690000|2022-04-29 15:04:50|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|0
1651244710000|2022-04-29 15:05:10|11607.05|11607.05|11609.7|11609.7|11609.7|11609.7|11607.05|11607.05|0
1651244740000|2022-04-29 15:05:40|11607.05|11607.05|11604.41|11604.41|11607.05|11607.05|11604.41|11604.41|0
1651244760000|2022-04-29 15:06:00|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|0
1651244780000|2022-04-29 15:06:20|11600.77|11600.77|11600.77|11600.77|11600.77|11600.77|11600.77|11600.77|0
1651244790000|2022-04-29 15:06:30|11603.42|11603.42|11606.06|11606.06|11606.06|11606.06|11603.42|11603.42|0
1651244810000|2022-04-29 15:06:50|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1651244830000|2022-04-29 15:07:10|11606.88|11606.88|11607.87|11607.87|11607.87|11607.87|11606.88|11606.88|0
1651244850000|2022-04-29 15:07:30|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|0
1651244880000|2022-04-29 15:08:00|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|0
1651244890000|2022-04-29 15:08:10|11612.82|11612.82|11614.48|11614.48|11614.48|11614.48|11611.83|11611.83|0
1651244900000|2022-04-29 15:08:20|11617.12|11617.12|11619.77|11619.77|11619.77|11619.77|11617.12|11617.12|0
1651244910000|2022-04-29 15:08:30|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|0
1651244920000|2022-04-29 15:08:40|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|0
1651244930000|2022-04-29 15:08:50|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|0
1651244940000|2022-04-29 15:09:00|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|0
1651244950000|2022-04-29 15:09:10|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|0
1651245000000|2022-04-29 15:10:00|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|0
1651245010000|2022-04-29 15:10:10|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|0
1651245020000|2022-04-29 15:10:20|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|0
1651245070000|2022-04-29 15:11:10|11619.43|11619.43|11620.42|11620.42|11620.42|11620.42|11619.43|11619.43|0
1651245100000|2022-04-29 15:11:40|11623.06|11623.06|11623.06|11623.06|11623.06|11623.06|11623.06|11623.06|0
1651245140000|2022-04-29 15:12:20|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|0
1651245150000|2022-04-29 15:12:30|11628.35|11628.35|11634.64|11634.64|11634.64|11634.64|11628.35|11628.35|0
1651245160000|2022-04-29 15:12:40|11631.99|11631.99|11632.98|11632.98|11632.98|11632.98|11631.99|11631.99|0
1651245170000|2022-04-29 15:12:50|11633.97|11633.97|11634.82|11634.82|11634.82|11634.82|11633.97|11633.97|0
1651245220000|2022-04-29 15:13:40|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|0
1651245240000|2022-04-29 15:14:00|11629.87|11629.87|11627.23|11627.23|11629.87|11629.87|11627.23|11627.23|0
1651245250000|2022-04-29 15:14:10|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|0
1651245260000|2022-04-29 15:14:20|11632.52|11632.52|11628.22|11628.22|11633.51|11633.51|11628.22|11628.22|0
1651245270000|2022-04-29 15:14:30|11630.86|11630.86|11628.89|11628.89|11630.86|11630.86|11628.89|11628.89|0
1651245300000|2022-04-29 15:15:00|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|0
1651245320000|2022-04-29 15:15:20|11639.47|11639.47|11639.47|11639.47|11639.47|11639.47|11639.47|11639.47|0
1651245340000|2022-04-29 15:15:40|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|0
1651245400000|2022-04-29 15:16:40|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|0
1651245430000|2022-04-29 15:17:10|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|0
1651245440000|2022-04-29 15:17:20|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|0
1651245450000|2022-04-29 15:17:30|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|0
1651245470000|2022-04-29 15:17:50|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|11635.17|0
1651245490000|2022-04-29 15:18:10|11637.81|11637.81|11640.46|11640.46|11640.46|11640.46|11637.81|11637.81|0
1651245500000|2022-04-29 15:18:20|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|0
1651245520000|2022-04-29 15:18:40|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|0
1651245530000|2022-04-29 15:18:50|11639.79|11639.79|11642.44|11642.44|11642.44|11642.44|11639.79|11639.79|0
1651245540000|2022-04-29 15:19:00|11639.79|11639.79|11638.8|11638.8|11639.79|11639.79|11638.8|11638.8|0
1651245550000|2022-04-29 15:19:10|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|0
1651245570000|2022-04-29 15:19:30|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|0
1651245600000|2022-04-29 15:20:00|11637.81|11637.81|11640.46|11640.46|11640.46|11640.46|11637.81|11637.81|0
1651245620000|2022-04-29 15:20:20|11637.81|11637.81|11635.17|11635.17|11637.81|11637.81|11635.17|11635.17|0
1651245640000|2022-04-29 15:20:40|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|0
1651245650000|2022-04-29 15:20:50|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|0
1651245720000|2022-04-29 15:22:00|11640.46|11640.46|11637.81|11637.81|11640.46|11640.46|11637.81|11637.81|0
1651245770000|2022-04-29 15:22:50|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|0
1651245810000|2022-04-29 15:23:30|11641.45|11641.45|11640.46|11640.46|11641.45|11641.45|11640.46|11640.46|0
1651245820000|2022-04-29 15:23:40|11643.11|11643.11|11645.75|11645.75|11645.75|11645.75|11643.11|11643.11|0
1651245840000|2022-04-29 15:24:00|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1651245870000|2022-04-29 15:24:30|11645.75|11645.75|11649.39|11649.39|11649.39|11649.39|11645.75|11645.75|0
1651245900000|2022-04-29 15:25:00|11646.74|11646.74|11646.74|11646.74|11649.39|11649.39|11646.74|11646.74|0
1651245910000|2022-04-29 15:25:10|11649.39|11649.39|11648.4|11648.4|11649.39|11649.39|11648.4|11648.4|0
1651245930000|2022-04-29 15:25:30|11651.04|11651.04|11653.69|11653.69|11653.69|11653.69|11651.04|11651.04|0
1651245950000|2022-04-29 15:25:50|11654.68|11654.68|11654.68|11654.68|11654.68|11654.68|11654.68|11654.68|0
1651245960000|2022-04-29 15:26:00|11652.03|11652.03|11649.39|11649.39|11652.03|11652.03|11649.39|11649.39|0
1651245970000|2022-04-29 15:26:10|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|0
1651245980000|2022-04-29 15:26:20|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|0
1651245990000|2022-04-29 15:26:30|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|0
1651246000000|2022-04-29 15:26:40|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|0
1651246010000|2022-04-29 15:26:50|11653.69|11653.69|11656.34|11656.34|11656.34|11656.34|11653.69|11653.69|0
1651246020000|2022-04-29 15:27:00|11661.63|11661.63|11658.98|11658.98|11661.63|11661.63|11658.98|11658.98|0
1651246030000|2022-04-29 15:27:10|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|0
1651246050000|2022-04-29 15:27:30|11653.52|11653.52|11652.53|11652.53|11653.52|11653.52|11652.53|11652.53|0
1651246060000|2022-04-29 15:27:40|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|0
1651246090000|2022-04-29 15:28:10|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|0
1651246120000|2022-04-29 15:28:40|11653.52|11653.52|11650.87|11650.87|11653.52|11653.52|11650.87|11650.87|0
1651246140000|2022-04-29 15:29:00|11648.23|11648.23|11644.59|11644.59|11648.23|11648.23|11642.93|11642.93|0
1651246150000|2022-04-29 15:29:10|11639.3|11639.3|11639.3|11639.3|11639.3|11639.3|11639.3|11639.3|0
1651246160000|2022-04-29 15:29:20|11644.59|11644.59|11641.95|11641.95|11644.59|11644.59|11641.95|11641.95|0
1651246170000|2022-04-29 15:29:30|11644.59|11644.59|11639.3|11639.3|11644.59|11644.59|11639.3|11639.3|0
1651246190000|2022-04-29 15:29:50|11641.28|11641.28|11645.11|11645.11|11645.11|11645.11|11639.81|11639.81|0
1651562130000|2022-05-03 07:15:30|11539.66|11539.66|11526.43|11526.43|11539.66|11539.66|11526.43|11526.43|0
1651562140000|2022-05-03 07:15:40|11534.37|11534.37|11539.66|11539.66|11539.66|11539.66|11534.37|11534.37|0
1651562150000|2022-05-03 07:15:50|11540|11540|11547.94|11547.94|11547.94|11547.94|11540|11540|0
1651562160000|2022-05-03 07:16:00|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|0
1651562180000|2022-05-03 07:16:20|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|0
1651562190000|2022-05-03 07:16:30|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|0
1651562200000|2022-05-03 07:16:40|11558.53|11558.53|11561.17|11561.17|11561.17|11561.17|11558.53|11558.53|0
1651562210000|2022-05-03 07:16:50|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|0
1651562220000|2022-05-03 07:17:00|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|0
1651562230000|2022-05-03 07:17:10|11553.23|11553.23|11550.59|11550.59|11553.23|11553.23|11550.59|11550.59|0
1651562280000|2022-05-03 07:18:00|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|0
1651562290000|2022-05-03 07:18:10|11546.28|11546.28|11543.64|11543.64|11546.28|11546.28|11543.64|11543.64|0
1651562300000|2022-05-03 07:18:20|11546.28|11546.28|11543.64|11543.64|11546.28|11546.28|11543.64|11543.64|0
1651562310000|2022-05-03 07:18:30|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|0
1651562320000|2022-05-03 07:18:40|11546.28|11546.28|11540.99|11540.99|11546.28|11546.28|11540.99|11540.99|0
1651562330000|2022-05-03 07:18:50|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|0
1651562350000|2022-05-03 07:19:10|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|0
1651562360000|2022-05-03 07:19:20|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|0
1651562390000|2022-05-03 07:19:50|11536.37|11536.37|11528.43|11528.43|11536.37|11536.37|11528.43|11528.43|0
1651562400000|2022-05-03 07:20:00|11525.78|11525.78|11528.43|11528.43|11528.43|11528.43|11525.78|11525.78|0
1651562430000|2022-05-03 07:20:30|11531.08|11531.08|11539.01|11539.01|11541.66|11541.66|11531.08|11531.08|0
1651562450000|2022-05-03 07:20:50|11536.37|11536.37|11536.37|11536.37|11536.37|11536.37|11536.37|11536.37|0
1651562460000|2022-05-03 07:21:00|11546.95|11546.95|11549.6|11549.6|11549.6|11549.6|11546.95|11546.95|0
1651562470000|2022-05-03 07:21:10|11552.25|11552.25|11552.25|11552.25|11552.25|11552.25|11549.6|11549.6|0
1651562480000|2022-05-03 07:21:20|11552.08|11552.08|11551.56|11551.56|11552.08|11552.08|11551.56|11551.56|0
1651562490000|2022-05-03 07:21:30|11551.05|11551.05|11556.34|11556.34|11556.34|11556.34|11551.05|11551.05|0
1651562510000|2022-05-03 07:21:50|11555.82|11555.82|11550.21|11550.21|11555.82|11555.82|11547.57|11547.57|0
1651562520000|2022-05-03 07:22:00|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|0
1651562540000|2022-05-03 07:22:20|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|0
1651562550000|2022-05-03 07:22:30|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|0
1651562580000|2022-05-03 07:23:00|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|0
1651562590000|2022-05-03 07:23:10|11546.26|11546.26|11546.26|11546.26|11548.91|11548.91|11546.26|11546.26|0
1651562600000|2022-05-03 07:23:20|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|0
1651562620000|2022-05-03 07:23:40|11546.26|11546.26|11546.26|11546.26|11546.26|11546.26|11546.26|11546.26|0
1651562630000|2022-05-03 07:23:50|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|0
1651562660000|2022-05-03 07:24:20|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|0
1651562670000|2022-05-03 07:24:30|11546.58|11546.58|11557.16|11557.16|11557.16|11557.16|11546.58|11546.58|0
1651562680000|2022-05-03 07:24:40|11559.81|11559.81|11557.16|11557.16|11562.46|11562.46|11557.16|11557.16|0
1651562720000|2022-05-03 07:25:20|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|0
1651562740000|2022-05-03 07:25:40|11550.21|11550.21|11544.92|11544.92|11550.21|11550.21|11544.92|11544.92|0
1651562760000|2022-05-03 07:26:00|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|0
1651562770000|2022-05-03 07:26:10|11550.21|11550.21|11550.21|11550.21|11552.86|11552.86|11550.21|11550.21|0
1651562780000|2022-05-03 07:26:20|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|0
1651562790000|2022-05-03 07:26:30|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|0
1651562800000|2022-05-03 07:26:40|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|0
1651562840000|2022-05-03 07:27:20|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|0
1651562860000|2022-05-03 07:27:40|11545.95|11545.95|11542|11542|11545.95|11545.95|11542|11542|0
1651562890000|2022-05-03 07:28:10|11544.64|11544.64|11557.87|11557.87|11557.87|11557.87|11544.64|11544.64|0
1651562900000|2022-05-03 07:28:20|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|0
1651562920000|2022-05-03 07:28:40|11557.87|11557.87|11560.52|11560.52|11560.52|11560.52|11557.87|11557.87|0
1651562940000|2022-05-03 07:29:00|11555.23|11555.23|11555.23|11555.23|11555.23|11555.23|11555.23|11555.23|0
1651562960000|2022-05-03 07:29:20|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|0
1651563010000|2022-05-03 07:30:10|11560.52|11560.52|11557.87|11557.87|11563.17|11563.17|11557.87|11557.87|0
1651563020000|2022-05-03 07:30:20|11555.23|11555.23|11555.23|11555.23|11555.23|11555.23|11555.23|11555.23|0
1651563070000|2022-05-03 07:31:10|11557.87|11557.87|11560.52|11560.52|11560.52|11560.52|11555.23|11555.23|0
1651563080000|2022-05-03 07:31:20|11557.87|11557.87|11560.52|11560.52|11563.17|11563.17|11557.87|11557.87|0
1651563090000|2022-05-03 07:31:30|11563.17|11563.17|11565.81|11565.81|11568.46|11568.46|11560.52|11560.52|0
1651563100000|2022-05-03 07:31:40|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|0
1651563110000|2022-05-03 07:31:50|11565.81|11565.81|11568.46|11568.46|11568.46|11568.46|11565.81|11565.81|0
1651563130000|2022-05-03 07:32:10|11571.11|11571.11|11573.75|11573.75|11573.75|11573.75|11571.11|11571.11|0
1651563150000|2022-05-03 07:32:30|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|0
1651563160000|2022-05-03 07:32:40|11576.4|11576.4|11586.99|11586.99|11586.99|11586.99|11576.4|11576.4|0
1651563170000|2022-05-03 07:32:50|11581.69|11581.69|11586.99|11586.99|11586.99|11586.99|11581.69|11581.69|0
1651563180000|2022-05-03 07:33:00|11576.4|11576.4|11576.4|11576.4|11576.4|11576.4|11576.4|11576.4|0
1651563190000|2022-05-03 07:33:10|11573.75|11573.75|11576.4|11576.4|11576.4|11576.4|11571.11|11571.11|0
1651563200000|2022-05-03 07:33:20|11579.05|11579.05|11586.99|11586.99|11586.99|11586.99|11579.05|11579.05|0
1651563270000|2022-05-03 07:34:30|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|0
1651563280000|2022-05-03 07:34:40|11584.34|11584.34|11589.63|11589.63|11589.63|11589.63|11584.34|11584.34|0
1651563290000|2022-05-03 07:34:50|11592.28|11592.28|11589.63|11589.63|11592.28|11592.28|11589.63|11589.63|0
1651563300000|2022-05-03 07:35:00|11592.28|11592.28|11589.63|11589.63|11592.28|11592.28|11589.63|11589.63|0
1651563310000|2022-05-03 07:35:10|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|0
1651563320000|2022-05-03 07:35:20|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|0
1651563340000|2022-05-03 07:35:40|11592.28|11592.28|11602.86|11602.86|11602.86|11602.86|11592.28|11592.28|0
1651563360000|2022-05-03 07:36:00|11600.22|11600.22|11602.86|11602.86|11602.86|11602.86|11600.22|11600.22|0
1651563380000|2022-05-03 07:36:20|11600.22|11600.22|11594.92|11594.92|11600.22|11600.22|11594.92|11594.92|0
1651563390000|2022-05-03 07:36:30|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|0
1651563410000|2022-05-03 07:36:50|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|0
1651563420000|2022-05-03 07:37:00|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|0
1651563470000|2022-05-03 07:37:50|11582.36|11582.36|11581.37|11581.37|11582.36|11582.36|11581.37|11581.37|0
1651563480000|2022-05-03 07:38:00|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|0
1651563510000|2022-05-03 07:38:30|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|0
1651563560000|2022-05-03 07:39:20|11562.85|11562.85|11560.2|11560.2|11562.85|11562.85|11560.2|11560.2|0
1651563590000|2022-05-03 07:39:50|11557.24|11557.24|11553.29|11553.29|11557.24|11557.24|11553.29|11553.29|0
1651563600000|2022-05-03 07:40:00|11547.99|11547.99|11550.64|11550.64|11550.64|11550.64|11547.99|11547.99|0
1651563610000|2022-05-03 07:40:10|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1651563650000|2022-05-03 07:40:50|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|0
1651563660000|2022-05-03 07:41:00|11564.19|11564.19|11568.14|11568.14|11568.14|11568.14|11564.19|11564.19|0
1651563710000|2022-05-03 07:41:50|11565.5|11565.5|11568.14|11568.14|11568.14|11568.14|11565.5|11565.5|0
1651563720000|2022-05-03 07:42:00|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|0
1651563730000|2022-05-03 07:42:10|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|0
1651563750000|2022-05-03 07:42:30|11570.12|11570.12|11572.76|11572.76|11575.41|11575.41|11570.12|11570.12|0
1651563760000|2022-05-03 07:42:40|11570.12|11570.12|11572.76|11572.76|11572.76|11572.76|11570.12|11570.12|0
1651563780000|2022-05-03 07:43:00|11567.47|11567.47|11564.83|11564.83|11567.47|11567.47|11562.18|11562.18|0
1651563790000|2022-05-03 07:43:10|11561.86|11561.86|11564.51|11564.51|11564.51|11564.51|11561.86|11561.86|0
1651563810000|2022-05-03 07:43:30|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|0
1651563830000|2022-05-03 07:43:50|11564.51|11564.51|11575.09|11575.09|11575.09|11575.09|11564.51|11564.51|0
1651563840000|2022-05-03 07:44:00|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|0
1651563850000|2022-05-03 07:44:10|11569.8|11569.8|11571.78|11571.78|11571.78|11571.78|11569.8|11569.8|0
1651563900000|2022-05-03 07:45:00|11574.42|11574.42|11577.07|11577.07|11577.07|11577.07|11571.78|11571.78|0
1651563910000|2022-05-03 07:45:10|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|0
1651563930000|2022-05-03 07:45:30|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|0
1651563940000|2022-05-03 07:45:40|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|0
1651563970000|2022-05-03 07:46:10|11577.07|11577.07|11582.36|11582.36|11585.01|11585.01|11577.07|11577.07|0
1651563980000|2022-05-03 07:46:20|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|0
1651564030000|2022-05-03 07:47:10|11579.72|11579.72|11587.66|11587.66|11587.66|11587.66|11579.72|11579.72|0
1651564040000|2022-05-03 07:47:20|11585.01|11585.01|11582.36|11582.36|11585.01|11585.01|11579.72|11579.72|0
1651564050000|2022-05-03 07:47:30|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|11583.35|11583.35|0
1651564100000|2022-05-03 07:48:20|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|0
1651564110000|2022-05-03 07:48:30|11583.67|11583.67|11586.32|11586.32|11586.32|11586.32|11583.67|11583.67|0
1651564120000|2022-05-03 07:48:40|11583.67|11583.67|11581.69|11581.69|11583.67|11583.67|11581.69|11581.69|0
1651564150000|2022-05-03 07:49:10|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|0
1651564160000|2022-05-03 07:49:20|11578.38|11578.38|11570.44|11570.44|11578.38|11578.38|11570.44|11570.44|0
1651564170000|2022-05-03 07:49:30|11567.79|11567.79|11559.85|11559.85|11567.79|11567.79|11557.2|11557.2|0
1651564200000|2022-05-03 07:50:00|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|0
1651564210000|2022-05-03 07:50:10|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|0
1651564230000|2022-05-03 07:50:30|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1651564240000|2022-05-03 07:50:40|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|0
1651564250000|2022-05-03 07:50:50|11573.08|11573.08|11575.73|11575.73|11575.73|11575.73|11573.08|11573.08|0
1651564260000|2022-05-03 07:51:00|11570.44|11570.44|11573.08|11573.08|11573.08|11573.08|11570.44|11570.44|0
1651564270000|2022-05-03 07:51:10|11575.73|11575.73|11575.73|11575.73|11575.73|11575.73|11573.08|11573.08|0
1651564300000|2022-05-03 07:51:40|11573.08|11573.08|11573.08|11573.08|11573.08|11573.08|11573.08|11573.08|0
1651564310000|2022-05-03 07:51:50|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|0
1651564320000|2022-05-03 07:52:00|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1651564330000|2022-05-03 07:52:10|11559.85|11559.85|11559.85|11559.85|11559.85|11559.85|11559.85|11559.85|0
1651564370000|2022-05-03 07:52:50|11562.5|11562.5|11570.44|11570.44|11570.44|11570.44|11562.5|11562.5|0
1651564410000|2022-05-03 07:53:30|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|0
1651564420000|2022-05-03 07:53:40|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1651564440000|2022-05-03 07:54:00|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|0
1651564450000|2022-05-03 07:54:10|11559.85|11559.85|11562.5|11562.5|11562.5|11562.5|11559.85|11559.85|0
1651564460000|2022-05-03 07:54:20|11567.79|11567.79|11565.81|11565.81|11568.46|11568.46|11563.84|11563.84|0
1651564520000|2022-05-03 07:55:20|11573.75|11573.75|11580.03|11580.03|11580.03|11580.03|11573.75|11573.75|0
1651564530000|2022-05-03 07:55:30|11587.97|11587.97|11587.97|11587.97|11587.97|11587.97|11587.97|11587.97|0
1651564570000|2022-05-03 07:56:10|11580.03|11580.03|11580.03|11580.03|11582.68|11582.68|11580.03|11580.03|0
1651564620000|2022-05-03 07:57:00|11582.68|11582.68|11590.62|11590.62|11590.62|11590.62|11582.68|11582.68|0
1651564680000|2022-05-03 07:58:00|11585.33|11585.33|11587.97|11587.97|11587.97|11587.97|11585.33|11585.33|0
1651564700000|2022-05-03 07:58:20|11582.68|11582.68|11585.33|11585.33|11585.33|11585.33|11580.03|11580.03|0
1651564720000|2022-05-03 07:58:40|11588.29|11588.29|11591.26|11591.26|11591.26|11591.26|11588.29|11588.29|0
1651564730000|2022-05-03 07:58:50|11592.24|11592.24|11600.18|11600.18|11600.18|11600.18|11592.24|11592.24|0
1651564750000|2022-05-03 07:59:10|11592.24|11592.24|11592.24|11592.24|11592.24|11592.24|11592.24|11592.24|0
1651564770000|2022-05-03 07:59:30|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|0
1651564860000|2022-05-03 08:01:00|11587.62|11587.62|11592.91|11592.91|11592.91|11592.91|11587.62|11587.62|0
1651564870000|2022-05-03 08:01:10|11590.27|11590.27|11592.91|11592.91|11592.91|11592.91|11590.27|11590.27|0
1651564890000|2022-05-03 08:01:30|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|0
1651564910000|2022-05-03 08:01:50|11596.87|11596.87|11596.87|11596.87|11599.51|11599.51|11594.22|11594.22|0
1651564920000|2022-05-03 08:02:00|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|0
1651564940000|2022-05-03 08:02:20|11596.87|11596.87|11594.22|11594.22|11596.87|11596.87|11594.22|11594.22|0
1651564990000|2022-05-03 08:03:10|11602.16|11602.16|11607.45|11607.45|11612.75|11612.75|11602.16|11602.16|0
1651565020000|2022-05-03 08:03:40|11602.16|11602.16|11605.13|11605.13|11605.13|11605.13|11602.16|11602.16|0
1651565040000|2022-05-03 08:04:00|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|0
1651565070000|2022-05-03 08:04:30|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|0
1651565100000|2022-05-03 08:05:00|11602.16|11602.16|11607.45|11607.45|11607.45|11607.45|11602.16|11602.16|0
1651565120000|2022-05-03 08:05:20|11604.81|11604.81|11604.81|11604.81|11604.81|11604.81|11604.81|11604.81|0
1651565130000|2022-05-03 08:05:30|11602.16|11602.16|11607.45|11607.45|11607.45|11607.45|11602.16|11602.16|0
1651565140000|2022-05-03 08:05:40|11604.81|11604.81|11607.45|11607.45|11607.45|11607.45|11604.81|11604.81|0
1651565160000|2022-05-03 08:06:00|11612.75|11612.75|11618.04|11618.04|11618.04|11618.04|11612.75|11612.75|0
1651565170000|2022-05-03 08:06:10|11612.75|11612.75|11610.1|11610.1|11612.75|11612.75|11607.45|11607.45|0
1651565190000|2022-05-03 08:06:30|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|0
1651565200000|2022-05-03 08:06:40|11602.16|11602.16|11596.87|11596.87|11602.16|11602.16|11594.22|11594.22|0
1651565220000|2022-05-03 08:07:00|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|0
1651565270000|2022-05-03 08:07:50|11588.61|11588.61|11578.02|11578.02|11588.61|11588.61|11575.38|11575.38|0
1651565280000|2022-05-03 08:08:00|11580.67|11580.67|11585.96|11585.96|11585.96|11585.96|11580.67|11580.67|0
1651565290000|2022-05-03 08:08:10|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|0
1651565300000|2022-05-03 08:08:20|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|0
1651565310000|2022-05-03 08:08:30|11599.2|11599.2|11593.9|11593.9|11599.2|11599.2|11593.9|11593.9|0
1651565320000|2022-05-03 08:08:40|11596.55|11596.55|11596.55|11596.55|11596.55|11596.55|11596.55|11596.55|0
1651565350000|2022-05-03 08:09:10|11593.9|11593.9|11596.55|11596.55|11596.55|11596.55|11593.9|11593.9|0
1651565380000|2022-05-03 08:09:40|11596.72|11596.72|11598.7|11598.7|11598.7|11598.7|11596.72|11596.72|0
1651565390000|2022-05-03 08:09:50|11601.34|11601.34|11603.99|11603.99|11603.99|11603.99|11601.34|11601.34|0
1651565400000|2022-05-03 08:10:00|11596.05|11596.05|11601.34|11601.34|11601.34|11601.34|11596.05|11596.05|0
1651565410000|2022-05-03 08:10:10|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|0
1651565420000|2022-05-03 08:10:20|11601.34|11601.34|11601.34|11601.34|11601.34|11601.34|11601.34|11601.34|0
1651565450000|2022-05-03 08:10:50|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|0
1651565480000|2022-05-03 08:11:20|11598.7|11598.7|11603.99|11603.99|11603.99|11603.99|11598.7|11598.7|0
1651565490000|2022-05-03 08:11:30|11606.64|11606.64|11607.62|11607.62|11610.27|11610.27|11606.64|11606.64|0
1651565500000|2022-05-03 08:11:40|11604.98|11604.98|11607.62|11607.62|11607.62|11607.62|11604.98|11604.98|0
1651565510000|2022-05-03 08:11:50|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|0
1651565520000|2022-05-03 08:12:00|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|0
1651565530000|2022-05-03 08:12:10|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|0
1651565560000|2022-05-03 08:12:40|11608.26|11608.26|11607.27|11607.27|11608.26|11608.26|11604.63|11604.63|0
1651565650000|2022-05-03 08:14:10|11601.98|11601.98|11601.98|11601.98|11604.63|11604.63|11601.98|11601.98|0
1651565670000|2022-05-03 08:14:30|11600|11600|11600|11600|11600|11600|11600|11600|0
1651565700000|2022-05-03 08:15:00|11605.3|11605.3|11607.94|11607.94|11607.94|11607.94|11605.3|11605.3|0
1651565710000|2022-05-03 08:15:10|11610.59|11610.59|11614.89|11614.89|11615.88|11615.88|11610.59|11610.59|0
1651565720000|2022-05-03 08:15:20|11617.54|11617.54|11609.6|11609.6|11617.54|11617.54|11609.6|11609.6|0
1651565760000|2022-05-03 08:16:00|11611.58|11611.58|11613.55|11613.55|11613.55|11613.55|11611.58|11611.58|0
1651565800000|2022-05-03 08:16:40|11616.2|11616.2|11610.91|11610.91|11616.2|11616.2|11610.91|11610.91|0
1651565900000|2022-05-03 08:18:20|11611.42|11611.42|11598.52|11598.52|11611.42|11611.42|11598.52|11598.52|0
1651565930000|2022-05-03 08:18:50|11601.16|11601.16|11606.46|11606.46|11606.46|11606.46|11601.16|11601.16|0
1651565940000|2022-05-03 08:19:00|11601.16|11601.16|11606.46|11606.46|11606.46|11606.46|11601.16|11601.16|0
1651565980000|2022-05-03 08:19:40|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|0
1651566010000|2022-05-03 08:20:10|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|0
1651566080000|2022-05-03 08:21:20|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|0
1651566090000|2022-05-03 08:21:30|11603.81|11603.81|11617.04|11617.04|11617.04|11617.04|11603.81|11603.81|0
1651566100000|2022-05-03 08:21:40|11614.4|11614.4|11611.75|11611.75|11614.4|11614.4|11609.1|11609.1|0
1651566120000|2022-05-03 08:22:00|11606.46|11606.46|11606.46|11606.46|11606.46|11606.46|11606.46|11606.46|0
1651566200000|2022-05-03 08:23:20|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|0
1651566230000|2022-05-03 08:23:50|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|0
1651566240000|2022-05-03 08:24:00|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1651566280000|2022-05-03 08:24:40|11601.16|11601.16|11609.42|11609.42|11609.42|11609.42|11601.16|11601.16|0
1651566290000|2022-05-03 08:24:50|11612.07|11612.07|11609.42|11609.42|11612.07|11612.07|11606.77|11606.77|0
1651566310000|2022-05-03 08:25:10|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1651566330000|2022-05-03 08:25:30|11609.42|11609.42|11612.07|11612.07|11612.07|11612.07|11609.42|11609.42|0
1651566360000|2022-05-03 08:26:00|11614.71|11614.71|11617.68|11617.68|11618.67|11618.67|11614.71|11614.71|0
1651566370000|2022-05-03 08:26:10|11612.39|11612.39|11617.68|11617.68|11617.68|11617.68|11612.39|11612.39|0
1651566380000|2022-05-03 08:26:20|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|0
1651566410000|2022-05-03 08:26:50|11612.39|11612.39|11617.68|11617.68|11617.68|11617.68|11612.39|11612.39|0
1651566440000|2022-05-03 08:27:20|11612.39|11612.39|11611.4|11611.4|11612.39|11612.39|11611.4|11611.4|0
1651566450000|2022-05-03 08:27:30|11612.39|11612.39|11610.41|11610.41|11612.39|11612.39|11610.41|11610.41|0
1651566480000|2022-05-03 08:28:00|11607.44|11607.44|11609.42|11609.42|11609.42|11609.42|11607.44|11607.44|0
1651566530000|2022-05-03 08:28:50|11612.07|11612.07|11617.36|11617.36|11617.36|11617.36|11612.07|11612.07|0
1651566540000|2022-05-03 08:29:00|11618.35|11618.35|11619.34|11619.34|11619.34|11619.34|11618.35|11618.35|0
1651566550000|2022-05-03 08:29:10|11621.98|11621.98|11629.92|11629.92|11629.92|11629.92|11621.98|11621.98|0
1651566560000|2022-05-03 08:29:20|11627.28|11627.28|11629.92|11629.92|11629.92|11629.92|11627.28|11627.28|0
1651566580000|2022-05-03 08:29:40|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|0
1651566600000|2022-05-03 08:30:00|11622.65|11622.65|11625.3|11625.3|11625.3|11625.3|11620.01|11620.01|0
1651566620000|2022-05-03 08:30:20|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|0
1651566630000|2022-05-03 08:30:30|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|0
1651566650000|2022-05-03 08:30:50|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|0
1651566730000|2022-05-03 08:32:10|11625.97|11625.97|11628.62|11628.62|11628.62|11628.62|11625.97|11625.97|0
1651566740000|2022-05-03 08:32:20|11620.68|11620.68|11618.03|11618.03|11620.68|11620.68|11618.03|11618.03|0
1651566810000|2022-05-03 08:33:30|11633.91|11633.91|11631.26|11631.26|11633.91|11633.91|11631.26|11631.26|0
1651566830000|2022-05-03 08:33:50|11625.97|11625.97|11626.96|11626.96|11626.96|11626.96|11625.97|11625.97|0
1651566880000|2022-05-03 08:34:40|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|0
1651566900000|2022-05-03 08:35:00|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|0
1651566930000|2022-05-03 08:35:30|11622.33|11622.33|11627.63|11627.63|11627.63|11627.63|11622.33|11622.33|0
1651566940000|2022-05-03 08:35:40|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1651566970000|2022-05-03 08:36:10|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|0
1651567010000|2022-05-03 08:36:50|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|0
1651567050000|2022-05-03 08:37:30|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|0
1651567180000|2022-05-03 08:39:40|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|0
1651567280000|2022-05-03 08:41:20|11627.64|11627.64|11627.64|11627.64|11627.64|11627.64|11627.64|11627.64|0
1651567310000|2022-05-03 08:41:50|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|0
1651567370000|2022-05-03 08:42:50|11625|11625|11625|11625|11625|11625|11625|11625|0
1651567390000|2022-05-03 08:43:10|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|0
1651567400000|2022-05-03 08:43:20|11619.7|11619.7|11619.03|11619.03|11619.7|11619.7|11617.06|11617.06|0
1651567440000|2022-05-03 08:44:00|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|0
1651567470000|2022-05-03 08:44:30|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|0
1651567530000|2022-05-03 08:45:30|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|0
1651567540000|2022-05-03 08:45:40|11624.33|11624.33|11623.34|11623.34|11624.33|11624.33|11623.34|11623.34|0
1651567570000|2022-05-03 08:46:10|11620.69|11620.69|11623.34|11623.34|11623.34|11623.34|11620.69|11620.69|0
1651567610000|2022-05-03 08:46:50|11620.69|11620.69|11623.34|11623.34|11623.34|11623.34|11620.69|11620.69|0
1651567630000|2022-05-03 08:47:10|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|0
1651567640000|2022-05-03 08:47:20|11623.34|11623.34|11620.69|11620.69|11623.34|11623.34|11620.69|11620.69|0
1651567650000|2022-05-03 08:47:30|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|0
1651567670000|2022-05-03 08:47:50|11620.69|11620.69|11620.69|11620.69|11623.34|11623.34|11620.69|11620.69|0
1651567680000|2022-05-03 08:48:00|11623.34|11623.34|11625.99|11625.99|11625.99|11625.99|11623.34|11623.34|0
1651567690000|2022-05-03 08:48:10|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|0
1651567740000|2022-05-03 08:49:00|11625.99|11625.99|11624.01|11624.01|11625.99|11625.99|11624.01|11624.01|0
1651567750000|2022-05-03 08:49:10|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|0
1651567770000|2022-05-03 08:49:30|11614.09|11614.09|11616.74|11616.74|11616.74|11616.74|11614.09|11614.09|0
1651567790000|2022-05-03 08:49:50|11616.4|11616.4|11616.23|11616.23|11616.4|11616.4|11616.23|11616.23|0
1651567800000|2022-05-03 08:50:00|11615.24|11615.24|11614.25|11614.25|11615.24|11615.24|11614.25|11614.25|0
1651567810000|2022-05-03 08:50:10|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|0
1651567830000|2022-05-03 08:50:30|11614.92|11614.92|11617.57|11617.57|11617.57|11617.57|11614.92|11614.92|0
1651567860000|2022-05-03 08:51:00|11618.55|11618.55|11619.54|11619.54|11619.54|11619.54|11618.55|11618.55|0
1651567880000|2022-05-03 08:51:20|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|0
1651567910000|2022-05-03 08:51:50|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|0
1651567970000|2022-05-03 08:52:50|11615.91|11615.91|11615.91|11615.91|11615.91|11615.91|11615.91|11615.91|0
1651567990000|2022-05-03 08:53:10|11613.26|11613.26|11610.61|11610.61|11613.26|11613.26|11610.61|11610.61|0
1651568000000|2022-05-03 08:53:20|11609.63|11609.63|11609.63|11609.63|11609.63|11609.63|11609.63|11609.63|0
1651568020000|2022-05-03 08:53:40|11608.64|11608.64|11605.99|11605.99|11608.64|11608.64|11605.99|11605.99|0
1651568030000|2022-05-03 08:53:50|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|0
1651568070000|2022-05-03 08:54:30|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|0
1651568130000|2022-05-03 08:55:30|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|0
1651568140000|2022-05-03 08:55:40|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|0
1651568170000|2022-05-03 08:56:10|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|0
1651568190000|2022-05-03 08:56:30|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|0
1651568200000|2022-05-03 08:56:40|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1651568240000|2022-05-03 08:57:20|11591.77|11591.77|11589.12|11589.12|11591.77|11591.77|11589.12|11589.12|0
1651568260000|2022-05-03 08:57:40|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|0
1651568270000|2022-05-03 08:57:50|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1651568280000|2022-05-03 08:58:00|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1651568320000|2022-05-03 08:58:40|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|0
1651568330000|2022-05-03 08:58:50|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1651568390000|2022-05-03 08:59:50|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|0
1651568400000|2022-05-03 09:00:00|11587.82|11587.82|11592.76|11592.76|11592.76|11592.76|11587.82|11587.82|0
1651568410000|2022-05-03 09:00:10|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|0
1651568430000|2022-05-03 09:00:30|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1651568470000|2022-05-03 09:01:10|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|0
1651568480000|2022-05-03 09:01:20|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1651568520000|2022-05-03 09:02:00|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|0
1651568540000|2022-05-03 09:02:20|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1651568550000|2022-05-03 09:02:30|11591.77|11591.77|11597.06|11597.06|11597.06|11597.06|11591.77|11591.77|0
1651568560000|2022-05-03 09:02:40|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1651568630000|2022-05-03 09:03:50|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|0
1651568640000|2022-05-03 09:04:00|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|0
1651568660000|2022-05-03 09:04:20|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|0
1651568680000|2022-05-03 09:04:40|11578.54|11578.54|11578.54|11578.54|11578.54|11578.54|11578.54|11578.54|0
1651568700000|2022-05-03 09:05:00|11575.89|11575.89|11561.67|11561.67|11575.89|11575.89|11561.67|11561.67|0
1651568710000|2022-05-03 09:05:10|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1651568720000|2022-05-03 09:05:20|11558.71|11558.71|11560.68|11560.68|11560.68|11560.68|11558.71|11558.71|0
1651568730000|2022-05-03 09:05:30|11561.67|11561.67|11556.38|11556.38|11561.67|11561.67|11556.38|11556.38|0
1651568750000|2022-05-03 09:05:50|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|0
1651568770000|2022-05-03 09:06:10|11551.09|11551.09|11551.09|11551.09|11551.09|11551.09|11551.09|11551.09|0
1651568820000|2022-05-03 09:07:00|11553.73|11553.73|11551.09|11551.09|11553.73|11553.73|11551.09|11551.09|0
1651568840000|2022-05-03 09:07:20|11548.44|11548.44|11548.44|11548.44|11548.44|11548.44|11548.44|11548.44|0
1651568850000|2022-05-03 09:07:30|11553.73|11553.73|11551.09|11551.09|11553.73|11553.73|11551.09|11551.09|0
1651568880000|2022-05-03 09:08:00|11545.79|11545.79|11549.43|11549.43|11549.43|11549.43|11544.81|11544.81|0
1651568890000|2022-05-03 09:08:10|11554.72|11554.72|11549.43|11549.43|11554.72|11554.72|11549.43|11549.43|0
1651568900000|2022-05-03 09:08:20|11545.48|11545.48|11546.46|11546.46|11546.46|11546.46|11545.48|11545.48|0
1651568910000|2022-05-03 09:08:30|11547.45|11547.45|11545.48|11545.48|11548.44|11548.44|11545.48|11545.48|0
1651568920000|2022-05-03 09:08:40|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|0
1651568960000|2022-05-03 09:09:20|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|0
1651569000000|2022-05-03 09:10:00|11551.07|11551.07|11550.08|11550.08|11551.07|11551.07|11550.08|11550.08|0
1651569050000|2022-05-03 09:10:50|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|0
1651569090000|2022-05-03 09:11:30|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|0
1651569100000|2022-05-03 09:11:40|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|0
1651569190000|2022-05-03 09:13:10|11539.65|11539.65|11544.94|11544.94|11544.94|11544.94|11539.65|11539.65|0
1651569200000|2022-05-03 09:13:20|11546.92|11546.92|11547.91|11547.91|11547.91|11547.91|11546.92|11546.92|0
1651569220000|2022-05-03 09:13:40|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|0
1651569280000|2022-05-03 09:14:40|11545.43|11545.43|11548.08|11548.08|11548.08|11548.08|11545.43|11545.43|0
1651569290000|2022-05-03 09:14:50|11549.07|11549.07|11554.36|11554.36|11554.36|11554.36|11549.07|11549.07|0
1651569300000|2022-05-03 09:15:00|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|0
1651569440000|2022-05-03 09:17:20|11562.3|11562.3|11559.66|11559.66|11562.3|11562.3|11559.66|11559.66|0
1651569480000|2022-05-03 09:18:00|11557.01|11557.01|11554.36|11554.36|11557.01|11557.01|11554.36|11554.36|0
1651569590000|2022-05-03 09:19:50|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|0
1651569610000|2022-05-03 09:20:10|11559.66|11559.66|11567.91|11567.91|11567.91|11567.91|11559.66|11559.66|0
1651569630000|2022-05-03 09:20:30|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|0
1651569720000|2022-05-03 09:22:00|11562.62|11562.62|11562.62|11562.62|11562.62|11562.62|11562.62|11562.62|0
1651569770000|2022-05-03 09:22:50|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|0
1651569820000|2022-05-03 09:23:40|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|0
1651570000000|2022-05-03 09:26:40|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|0
1651570080000|2022-05-03 09:28:00|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|0
1651570110000|2022-05-03 09:28:30|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|0
1651570160000|2022-05-03 09:29:20|11553.69|11553.69|11551.05|11551.05|11553.69|11553.69|11551.05|11551.05|0
1651570170000|2022-05-03 09:29:30|11549.07|11549.07|11547.09|11547.09|11549.07|11549.07|11547.09|11547.09|0
1651570210000|2022-05-03 09:30:10|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|0
1651570310000|2022-05-03 09:31:50|11544.45|11544.45|11539.15|11539.15|11544.45|11544.45|11539.15|11539.15|0
1651570320000|2022-05-03 09:32:00|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|0
1651570360000|2022-05-03 09:32:40|11533.86|11533.86|11536.51|11536.51|11536.51|11536.51|11533.86|11533.86|0
1651570430000|2022-05-03 09:33:50|11533.86|11533.86|11528.57|11528.57|11533.86|11533.86|11528.57|11528.57|0
1651570440000|2022-05-03 09:34:00|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|0
1651570450000|2022-05-03 09:34:10|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|0
1651570460000|2022-05-03 09:34:20|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|0
1651570510000|2022-05-03 09:35:10|11519.96|11519.96|11522.61|11522.61|11522.61|11522.61|11519.96|11519.96|0
1651570540000|2022-05-03 09:35:40|11525.25|11525.25|11527.9|11527.9|11527.9|11527.9|11525.25|11525.25|0
1651570550000|2022-05-03 09:35:50|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|0
1651570610000|2022-05-03 09:36:50|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|0
1651570630000|2022-05-03 09:37:10|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|0
1651570640000|2022-05-03 09:37:20|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|0
1651570670000|2022-05-03 09:37:50|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|0
1651570680000|2022-05-03 09:38:00|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|0
1651570710000|2022-05-03 09:38:30|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|0
1651570730000|2022-05-03 09:38:50|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|0
1651570790000|2022-05-03 09:39:50|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|0
1651570840000|2022-05-03 09:40:40|11539.47|11539.47|11540.46|11540.46|11540.46|11540.46|11539.47|11539.47|0
1651570850000|2022-05-03 09:40:50|11542.44|11542.44|11541.45|11541.45|11542.44|11542.44|11541.45|11541.45|0
1651570860000|2022-05-03 09:41:00|11540.46|11540.46|11540.46|11540.46|11540.46|11540.46|11540.46|11540.46|0
1651570880000|2022-05-03 09:41:20|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|0
1651570900000|2022-05-03 09:41:40|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|0
1651570910000|2022-05-03 09:41:50|11535.52|11535.52|11535.52|11535.52|11535.52|11535.52|11535.52|11535.52|0
1651570950000|2022-05-03 09:42:30|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|0
1651570960000|2022-05-03 09:42:40|11527.58|11527.58|11532.87|11532.87|11532.87|11532.87|11527.58|11527.58|0
1651571040000|2022-05-03 09:44:00|11524.93|11524.93|11522.29|11522.29|11524.93|11524.93|11522.29|11522.29|0
1651571050000|2022-05-03 09:44:10|11524.93|11524.93|11527.58|11527.58|11527.58|11527.58|11524.93|11524.93|0
1651571070000|2022-05-03 09:44:30|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|0
1651571080000|2022-05-03 09:44:40|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|0
1651571090000|2022-05-03 09:44:50|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|0
1651571340000|2022-05-03 09:49:00|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|0
1651571350000|2022-05-03 09:49:10|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|11525.25|0
1651571550000|2022-05-03 09:52:30|11522.61|11522.61|11519.96|11519.96|11522.61|11522.61|11519.96|11519.96|0
1651571580000|2022-05-03 09:53:00|11518.97|11518.97|11518.97|11518.97|11518.97|11518.97|11518.97|11518.97|0
1651571590000|2022-05-03 09:53:10|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|0
1651571640000|2022-05-03 09:54:00|11518.97|11518.97|11522.61|11522.61|11522.61|11522.61|11518.97|11518.97|0
1651571660000|2022-05-03 09:54:20|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|0
1651571680000|2022-05-03 09:54:40|11517.31|11517.31|11522.92|11522.92|11522.92|11522.92|11517.31|11517.31|0
1651571700000|2022-05-03 09:55:00|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|0
1651571710000|2022-05-03 09:55:10|11514.98|11514.98|11513.01|11513.01|11514.98|11514.98|11513.01|11513.01|0
1651571730000|2022-05-03 09:55:30|11510.36|11510.36|11515.65|11515.65|11515.65|11515.65|11510.36|11510.36|0
1651571740000|2022-05-03 09:55:40|11510.36|11510.36|11510.36|11510.36|11510.36|11510.36|11510.36|11510.36|0
1651571770000|2022-05-03 09:56:10|11509.37|11509.37|11514.67|11514.67|11514.67|11514.67|11509.37|11509.37|0
1651571810000|2022-05-03 09:56:50|11512.02|11512.02|11509.37|11509.37|11512.02|11512.02|11509.37|11509.37|0
1651571880000|2022-05-03 09:58:00|11512.02|11512.02|11512.02|11512.02|11512.02|11512.02|11509.37|11509.37|0
1651571900000|2022-05-03 09:58:20|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|0
1651571930000|2022-05-03 09:58:50|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|0
1651571960000|2022-05-03 09:59:20|11509.37|11509.37|11512.02|11512.02|11512.02|11512.02|11509.37|11509.37|0
1651571970000|2022-05-03 09:59:30|11514.67|11514.67|11514.67|11514.67|11514.67|11514.67|11514.67|11514.67|0
1651571980000|2022-05-03 09:59:40|11515.65|11515.65|11516.64|11516.64|11516.64|11516.64|11515.65|11515.65|0
1651572030000|2022-05-03 10:00:30|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|0
1651572090000|2022-05-03 10:01:30|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1651572110000|2022-05-03 10:01:50|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|0
1651572160000|2022-05-03 10:02:40|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1651572240000|2022-05-03 10:04:00|11506.06|11506.06|11508.7|11508.7|11508.7|11508.7|11503.41|11503.41|0
1651572290000|2022-05-03 10:04:50|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|11508.7|11508.7|0
1651572300000|2022-05-03 10:05:00|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|0
1651572400000|2022-05-03 10:06:40|11514|11514|11514|11514|11514|11514|11511.35|11511.35|0
1651572460000|2022-05-03 10:07:40|11514.98|11514.98|11515.97|11515.97|11515.97|11515.97|11514.98|11514.98|0
1651572480000|2022-05-03 10:08:00|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|0
1651572490000|2022-05-03 10:08:10|11521.27|11521.27|11521.27|11521.27|11521.27|11521.27|11521.27|11521.27|0
1651572510000|2022-05-03 10:08:30|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|0
1651572650000|2022-05-03 10:10:50|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|0
1651572680000|2022-05-03 10:11:20|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|0
1651572720000|2022-05-03 10:12:00|11522.25|11522.25|11522.25|11522.25|11524.9|11524.9|11522.25|11522.25|0
1651572760000|2022-05-03 10:12:40|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|0
1651572780000|2022-05-03 10:13:00|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|0
1651572790000|2022-05-03 10:13:10|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|0
1651572900000|2022-05-03 10:15:00|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11521.27|11521.27|0
1651572960000|2022-05-03 10:16:00|11514.31|11514.31|11516.29|11516.29|11516.29|11516.29|11514.31|11514.31|0
1651572970000|2022-05-03 10:16:10|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|0
1651573000000|2022-05-03 10:16:40|11516.96|11516.96|11509.02|11509.02|11516.96|11516.96|11509.02|11509.02|0
1651573010000|2022-05-03 10:16:50|11511.67|11511.67|11508.7|11508.7|11511.67|11511.67|11508.7|11508.7|0
1651573020000|2022-05-03 10:17:00|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|0
1651573040000|2022-05-03 10:17:20|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|0
1651573090000|2022-05-03 10:18:10|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1651573170000|2022-05-03 10:19:30|11503.41|11503.41|11506.06|11506.06|11506.06|11506.06|11503.41|11503.41|0
1651573180000|2022-05-03 10:19:40|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|0
1651573240000|2022-05-03 10:20:40|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|0
1651573310000|2022-05-03 10:21:50|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|0
1651573330000|2022-05-03 10:22:10|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|0
1651573350000|2022-05-03 10:22:30|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|0
1651573370000|2022-05-03 10:22:50|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|0
1651573400000|2022-05-03 10:23:20|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|0
1651573560000|2022-05-03 10:26:00|11482.91|11482.91|11488.2|11488.2|11488.2|11488.2|11482.91|11482.91|0
1651573600000|2022-05-03 10:26:40|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|0
1651573620000|2022-05-03 10:27:00|11485.56|11485.56|11485.56|11485.56|11488.2|11488.2|11485.56|11485.56|0
1651573640000|2022-05-03 10:27:20|11488.2|11488.2|11485.56|11485.56|11488.2|11488.2|11485.56|11485.56|0
1651573680000|2022-05-03 10:28:00|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1651573700000|2022-05-03 10:28:20|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|0
1651573720000|2022-05-03 10:28:40|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|0
1651573780000|2022-05-03 10:29:40|11483.9|11483.9|11483.9|11483.9|11483.9|11483.9|11483.9|11483.9|0
1651573840000|2022-05-03 10:30:40|11478.6|11478.6|11476.63|11476.63|11478.6|11478.6|11476.63|11476.63|0
1651573930000|2022-05-03 10:32:10|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|0
1651573970000|2022-05-03 10:32:50|11480.26|11480.26|11482.91|11482.91|11482.91|11482.91|11480.26|11480.26|0
1651573980000|2022-05-03 10:33:00|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|0
1651574020000|2022-05-03 10:33:40|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|0
1651574060000|2022-05-03 10:34:20|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|0
1651574070000|2022-05-03 10:34:30|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1651574090000|2022-05-03 10:34:50|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|0
1651574120000|2022-05-03 10:35:20|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|0
1651574170000|2022-05-03 10:36:10|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|0
1651574370000|2022-05-03 10:39:30|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|0
1651574450000|2022-05-03 10:40:50|11494.48|11494.48|11491.84|11491.84|11494.48|11494.48|11489.19|11489.19|0
1651574580000|2022-05-03 10:43:00|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|0
1651574590000|2022-05-03 10:43:10|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|0
1651574640000|2022-05-03 10:44:00|11494.8|11494.8|11493.81|11493.81|11495.79|11495.79|11493.81|11493.81|0
1651574650000|2022-05-03 10:44:10|11492.83|11492.83|11492.83|11492.83|11492.83|11492.83|11492.83|11492.83|0
1651574680000|2022-05-03 10:44:40|11495.79|11495.79|11498.44|11498.44|11498.44|11498.44|11495.79|11495.79|0
1651574690000|2022-05-03 10:44:50|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11498.44|11498.44|0
1651574700000|2022-05-03 10:45:00|11495.79|11495.79|11498.44|11498.44|11498.44|11498.44|11493.14|11493.14|0
1651574730000|2022-05-03 10:45:30|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|0
1651574750000|2022-05-03 10:45:50|11493.14|11493.14|11493.14|11493.14|11493.14|11493.14|11493.14|11493.14|0
1651574770000|2022-05-03 10:46:10|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|0
1651574820000|2022-05-03 10:47:00|11493.14|11493.14|11493.14|11493.14|11493.14|11493.14|11493.14|11493.14|0
1651574830000|2022-05-03 10:47:10|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|0
1651574840000|2022-05-03 10:47:20|11491.49|11491.49|11491.49|11491.49|11491.49|11491.49|11491.49|11491.49|0
1651574850000|2022-05-03 10:47:30|11489.51|11489.51|11488.52|11488.52|11489.51|11489.51|11488.52|11488.52|0
1651575020000|2022-05-03 10:50:20|11483.23|11483.23|11483.23|11483.23|11483.23|11483.23|11483.23|11483.23|0
1651575060000|2022-05-03 10:51:00|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|0
1651575070000|2022-05-03 10:51:10|11480.26|11480.26|11479.27|11479.27|11480.26|11480.26|11479.27|11479.27|0
1651575120000|2022-05-03 10:52:00|11471.34|11471.34|11471.34|11471.34|11471.34|11471.34|11471.34|11471.34|0
1651575130000|2022-05-03 10:52:10|11473.98|11473.98|11476.63|11476.63|11476.63|11476.63|11473.98|11473.98|0
1651575140000|2022-05-03 10:52:20|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|0
1651575150000|2022-05-03 10:52:30|11476.63|11476.63|11476.63|11476.63|11479.27|11479.27|11476.63|11476.63|0
1651575160000|2022-05-03 10:52:40|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|0
1651575180000|2022-05-03 10:53:00|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|0
1651575200000|2022-05-03 10:53:20|11476.63|11476.63|11471.34|11471.34|11476.63|11476.63|11471.34|11471.34|0
1651575240000|2022-05-03 10:54:00|11472.32|11472.32|11473.98|11473.98|11476.63|11476.63|11472.32|11472.32|0
1651575350000|2022-05-03 10:55:50|11476.63|11476.63|11471.34|11471.34|11476.63|11476.63|11471.34|11471.34|0
1651575400000|2022-05-03 10:56:40|11473.98|11473.98|11471.34|11471.34|11473.98|11473.98|11471.34|11471.34|0
1651575410000|2022-05-03 10:56:50|11473.98|11473.98|11466.71|11466.71|11473.98|11473.98|11466.71|11466.71|0
1651575420000|2022-05-03 10:57:00|11464.74|11464.74|11467.38|11467.38|11467.38|11467.38|11464.74|11464.74|0
1651575430000|2022-05-03 10:57:10|11464.74|11464.74|11462.09|11462.09|11464.74|11464.74|11462.09|11462.09|0
1651575440000|2022-05-03 10:57:20|11459.44|11459.44|11459.44|11459.44|11459.44|11459.44|11459.44|11459.44|0
1651575460000|2022-05-03 10:57:40|11459.79|11459.79|11459.79|11459.79|11462.43|11462.43|11459.79|11459.79|0
1651575480000|2022-05-03 10:58:00|11457.14|11457.14|11462.43|11462.43|11462.43|11462.43|11457.14|11457.14|0
1651575490000|2022-05-03 10:58:10|11467.73|11467.73|11465.08|11465.08|11467.73|11467.73|11465.08|11465.08|0
1651575510000|2022-05-03 10:58:30|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|0
1651575540000|2022-05-03 10:59:00|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|0
1651575550000|2022-05-03 10:59:10|11464.09|11464.09|11463.1|11463.1|11464.09|11464.09|11463.1|11463.1|0
1651575580000|2022-05-03 10:59:40|11465.75|11465.75|11460.14|11460.14|11465.75|11465.75|11460.14|11460.14|0
1651575590000|2022-05-03 10:59:50|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|0
1651575600000|2022-05-03 11:00:00|11465.43|11465.43|11465.43|11465.43|11465.43|11465.43|11465.43|11465.43|0
1651575640000|2022-05-03 11:00:40|11468.08|11468.08|11468.08|11468.08|11468.08|11468.08|11468.08|11468.08|0
1651575670000|2022-05-03 11:01:10|11465.43|11465.43|11468.08|11468.08|11468.08|11468.08|11465.43|11465.43|0
1651575750000|2022-05-03 11:02:30|11470.72|11470.72|11473.37|11473.37|11473.37|11473.37|11470.72|11470.72|0
1651575820000|2022-05-03 11:03:40|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|0
1651575890000|2022-05-03 11:04:50|11468.08|11468.08|11465.43|11465.43|11468.08|11468.08|11465.43|11465.43|0
1651575900000|2022-05-03 11:05:00|11462.78|11462.78|11460.81|11460.81|11465.43|11465.43|11460.81|11460.81|0
1651575910000|2022-05-03 11:05:10|11458.83|11458.83|11456.85|11456.85|11459.82|11459.82|11456.85|11456.85|0
1651575920000|2022-05-03 11:05:20|11458.83|11458.83|11458.83|11458.83|11458.83|11458.83|11458.83|11458.83|0
1651576000000|2022-05-03 11:06:40|11464.12|11464.12|11464.12|11464.12|11464.12|11464.12|11464.12|11464.12|0
1651576010000|2022-05-03 11:06:50|11465.11|11465.11|11467.09|11467.09|11467.09|11467.09|11465.11|11465.11|0
1651576020000|2022-05-03 11:07:00|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|0
1651576030000|2022-05-03 11:07:10|11473.69|11473.69|11473.69|11473.69|11473.69|11473.69|11473.69|11473.69|0
1651576040000|2022-05-03 11:07:20|11471.71|11471.71|11471.71|11471.71|11471.71|11471.71|11471.71|11471.71|0
1651576060000|2022-05-03 11:07:40|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|0
1651576070000|2022-05-03 11:07:50|11471.71|11471.71|11469.07|11469.07|11471.71|11471.71|11469.07|11469.07|0
1651576080000|2022-05-03 11:08:00|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|0
1651576090000|2022-05-03 11:08:10|11463.77|11463.77|11466.42|11466.42|11466.42|11466.42|11463.77|11463.77|0
1651576110000|2022-05-03 11:08:30|11463.77|11463.77|11466.42|11466.42|11466.42|11466.42|11461.13|11461.13|0
1651576140000|2022-05-03 11:09:00|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|0
1651576150000|2022-05-03 11:09:10|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1651576320000|2022-05-03 11:12:00|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|0
1651576330000|2022-05-03 11:12:10|11461.13|11461.13|11458.48|11458.48|11461.13|11461.13|11458.48|11458.48|0
1651576350000|2022-05-03 11:12:30|11461.13|11461.13|11458.48|11458.48|11463.77|11463.77|11458.48|11458.48|0
1651576360000|2022-05-03 11:12:40|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1651576380000|2022-05-03 11:13:00|11463.77|11463.77|11463.77|11463.77|11466.42|11466.42|11463.77|11463.77|0
1651576390000|2022-05-03 11:13:10|11466.42|11466.42|11463.77|11463.77|11466.42|11466.42|11463.77|11463.77|0
1651576400000|2022-05-03 11:13:20|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|0
1651576430000|2022-05-03 11:13:50|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|0
1651576500000|2022-05-03 11:15:00|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|11463.77|11463.77|0
1651576570000|2022-05-03 11:16:10|11469.07|11469.07|11471.71|11471.71|11471.71|11471.71|11469.07|11469.07|0
1651576580000|2022-05-03 11:16:20|11474.36|11474.36|11474.36|11474.36|11474.36|11474.36|11474.36|11474.36|0
1651576610000|2022-05-03 11:16:50|11471.71|11471.71|11469.07|11469.07|11471.71|11471.71|11469.07|11469.07|0
1651576620000|2022-05-03 11:17:00|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|0
1651576650000|2022-05-03 11:17:30|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|0
1651576670000|2022-05-03 11:17:50|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|0
1651576700000|2022-05-03 11:18:20|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|0
1651576710000|2022-05-03 11:18:30|11467.09|11467.09|11464.44|11464.44|11467.09|11467.09|11464.44|11464.44|0
1651576750000|2022-05-03 11:19:10|11467.09|11467.09|11461.8|11461.8|11467.09|11467.09|11461.8|11461.8|0
1651576770000|2022-05-03 11:19:30|11462.78|11462.78|11464.76|11464.76|11464.76|11464.76|11462.78|11462.78|0
1651576780000|2022-05-03 11:19:40|11462.11|11462.11|11464.76|11464.76|11464.76|11464.76|11462.11|11462.11|0
1651576790000|2022-05-03 11:19:50|11465.75|11465.75|11469.38|11469.38|11469.38|11469.38|11465.75|11465.75|0
1651576800000|2022-05-03 11:20:00|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11469.38|11469.38|0
1651576820000|2022-05-03 11:20:20|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|0
1651576830000|2022-05-03 11:20:30|11470.05|11470.05|11470.05|11470.05|11470.05|11470.05|11470.05|11470.05|0
1651576840000|2022-05-03 11:20:40|11473.02|11473.02|11473.02|11473.02|11475.66|11475.66|11473.02|11473.02|0
1651576970000|2022-05-03 11:22:50|11478.31|11478.31|11480.96|11480.96|11480.96|11480.96|11478.31|11478.31|0
1651577020000|2022-05-03 11:23:40|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|0
1651577050000|2022-05-03 11:24:10|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|0
1651577110000|2022-05-03 11:25:10|11480.96|11480.96|11480.96|11480.96|11480.96|11480.96|11478.31|11478.31|0
1651577150000|2022-05-03 11:25:50|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|0
1651577210000|2022-05-03 11:26:50|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|0
1651577240000|2022-05-03 11:27:20|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|0
1651577290000|2022-05-03 11:28:10|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|0
1651577300000|2022-05-03 11:28:20|11488.9|11488.9|11491.54|11491.54|11491.54|11491.54|11488.9|11488.9|0
1651577330000|2022-05-03 11:28:50|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|0
1651577370000|2022-05-03 11:29:30|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|0
1651577410000|2022-05-03 11:30:10|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|0
1651577420000|2022-05-03 11:30:20|11502.13|11502.13|11502.13|11502.13|11502.13|11502.13|11502.13|11502.13|0
1651577460000|2022-05-03 11:31:00|11501.14|11501.14|11506.08|11506.08|11506.08|11506.08|11501.14|11501.14|0
1651577470000|2022-05-03 11:31:10|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|0
1651577510000|2022-05-03 11:31:50|11502.45|11502.45|11499.8|11499.8|11502.45|11502.45|11499.8|11499.8|0
1651577520000|2022-05-03 11:32:00|11497.15|11497.15|11494.51|11494.51|11497.15|11497.15|11494.51|11494.51|0
1651577530000|2022-05-03 11:32:10|11497.15|11497.15|11494.51|11494.51|11497.15|11497.15|11494.51|11494.51|0
1651577540000|2022-05-03 11:32:20|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1651577590000|2022-05-03 11:33:10|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|0
1651577610000|2022-05-03 11:33:30|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1651577620000|2022-05-03 11:33:40|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|0
1651577640000|2022-05-03 11:34:00|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1651577650000|2022-05-03 11:34:10|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|0
1651577700000|2022-05-03 11:35:00|11495.5|11495.5|11492.85|11492.85|11495.5|11495.5|11492.85|11492.85|0
1651577710000|2022-05-03 11:35:10|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|0
1651577730000|2022-05-03 11:35:30|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|0
1651577750000|2022-05-03 11:35:50|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11492.85|11492.85|0
1651577760000|2022-05-03 11:36:00|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|0
1651577830000|2022-05-03 11:37:10|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1651577840000|2022-05-03 11:37:20|11494.51|11494.51|11499.8|11499.8|11499.8|11499.8|11494.51|11494.51|0
1651577910000|2022-05-03 11:38:30|11497.15|11497.15|11494.51|11494.51|11497.15|11497.15|11494.51|11494.51|0
1651577930000|2022-05-03 11:38:50|11497.15|11497.15|11494.51|11494.51|11497.15|11497.15|11494.51|11494.51|0
1651578010000|2022-05-03 11:40:10|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1651578110000|2022-05-03 11:41:50|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|0
1651578120000|2022-05-03 11:42:00|11502.45|11502.45|11499.8|11499.8|11502.45|11502.45|11499.8|11499.8|0
1651578140000|2022-05-03 11:42:20|11497.15|11497.15|11494.51|11494.51|11497.15|11497.15|11494.51|11494.51|0
1651578170000|2022-05-03 11:42:50|11496.48|11496.48|11498.46|11498.46|11498.46|11498.46|11496.48|11496.48|0
1651578210000|2022-05-03 11:43:30|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|0
1651578330000|2022-05-03 11:45:30|11501.11|11501.11|11498.46|11498.46|11503.75|11503.75|11498.46|11498.46|0
1651578360000|2022-05-03 11:46:00|11495.81|11495.81|11493.17|11493.17|11495.81|11495.81|11493.17|11493.17|0
1651578370000|2022-05-03 11:46:10|11498.46|11498.46|11498.46|11498.46|11498.46|11498.46|11498.46|11498.46|0
1651578410000|2022-05-03 11:46:50|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|0
1651578420000|2022-05-03 11:47:00|11503.75|11503.75|11501.11|11501.11|11503.75|11503.75|11501.11|11501.11|0
1651578450000|2022-05-03 11:47:30|11500.12|11500.12|11499.13|11499.13|11500.12|11500.12|11499.13|11499.13|0
1651578460000|2022-05-03 11:47:40|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|0
1651578470000|2022-05-03 11:47:50|11502.77|11502.77|11505.41|11505.41|11505.41|11505.41|11502.77|11502.77|0
1651578480000|2022-05-03 11:48:00|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|0
1651578540000|2022-05-03 11:49:00|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|0
1651578560000|2022-05-03 11:49:20|11508.06|11508.06|11507.07|11507.07|11508.06|11508.06|11507.07|11507.07|0
1651578580000|2022-05-03 11:49:40|11504.42|11504.42|11504.42|11504.42|11504.42|11504.42|11504.42|11504.42|0
1651578590000|2022-05-03 11:49:50|11507.07|11507.07|11504.42|11504.42|11507.07|11507.07|11504.42|11504.42|0
1651578600000|2022-05-03 11:50:00|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|0
1651578610000|2022-05-03 11:50:10|11504.42|11504.42|11503.44|11503.44|11504.42|11504.42|11503.44|11503.44|0
1651578620000|2022-05-03 11:50:20|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|0
1651578630000|2022-05-03 11:50:30|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|0
1651578680000|2022-05-03 11:51:20|11503.44|11503.44|11506.08|11506.08|11506.08|11506.08|11503.44|11503.44|0
1651578740000|2022-05-03 11:52:20|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|0
1651578780000|2022-05-03 11:53:00|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|0
1651578790000|2022-05-03 11:53:10|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|0
1651578840000|2022-05-03 11:54:00|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|0
1651578860000|2022-05-03 11:54:20|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|11503.44|0
1651578930000|2022-05-03 11:55:30|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|0
1651578940000|2022-05-03 11:55:40|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|0
1651578950000|2022-05-03 11:55:50|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|0
1651579210000|2022-05-03 12:00:10|11513.35|11513.35|11518.64|11518.64|11518.64|11518.64|11513.35|11513.35|0
1651579220000|2022-05-03 12:00:20|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|0
1651579230000|2022-05-03 12:00:30|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|0
1651579250000|2022-05-03 12:00:50|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|0
1651579280000|2022-05-03 12:01:20|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|0
1651579310000|2022-05-03 12:01:50|11525.59|11525.59|11528.24|11528.24|11528.24|11528.24|11525.59|11525.59|0
1651579350000|2022-05-03 12:02:30|11522.95|11522.95|11525.59|11525.59|11525.59|11525.59|11522.95|11522.95|0
1651579380000|2022-05-03 12:03:00|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1651579440000|2022-05-03 12:04:00|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|0
1651579490000|2022-05-03 12:04:50|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1651579520000|2022-05-03 12:05:20|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|0
1651579540000|2022-05-03 12:05:40|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1651579570000|2022-05-03 12:06:10|11520.3|11520.3|11520.3|11520.3|11520.3|11520.3|11520.3|11520.3|0
1651579620000|2022-05-03 12:07:00|11522.95|11522.95|11525.59|11525.59|11525.59|11525.59|11522.95|11522.95|0
1651579630000|2022-05-03 12:07:10|11522.95|11522.95|11523.94|11523.94|11523.94|11523.94|11522.95|11522.95|0
1651579650000|2022-05-03 12:07:30|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|0
1651579690000|2022-05-03 12:08:10|11529.23|11529.23|11531.88|11531.88|11531.88|11531.88|11529.23|11529.23|0
1651579700000|2022-05-03 12:08:20|11534.52|11534.52|11539.82|11539.82|11539.82|11539.82|11534.52|11534.52|0
1651579710000|2022-05-03 12:08:30|11540.8|11540.8|11544.44|11544.44|11544.44|11544.44|11540.8|11540.8|0
1651579730000|2022-05-03 12:08:50|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|0
1651579780000|2022-05-03 12:09:40|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|0
1651579800000|2022-05-03 12:10:00|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|0
1651579810000|2022-05-03 12:10:10|11535.51|11535.51|11532.86|11532.86|11535.51|11535.51|11532.86|11532.86|0
1651579890000|2022-05-03 12:11:30|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1651579900000|2022-05-03 12:11:40|11529.23|11529.23|11531.88|11531.88|11531.88|11531.88|11529.23|11529.23|0
1651579920000|2022-05-03 12:12:00|11529.23|11529.23|11529.23|11529.23|11529.23|11529.23|11529.23|11529.23|0
1651579970000|2022-05-03 12:12:50|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1651579980000|2022-05-03 12:13:00|11534.52|11534.52|11531.88|11531.88|11534.52|11534.52|11531.88|11531.88|0
1651580010000|2022-05-03 12:13:30|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|0
1651580030000|2022-05-03 12:13:50|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|0
1651580040000|2022-05-03 12:14:00|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|0
1651580060000|2022-05-03 12:14:20|11534.52|11534.52|11531.88|11531.88|11534.52|11534.52|11531.88|11531.88|0
1651580100000|2022-05-03 12:15:00|11534.52|11534.52|11531.88|11531.88|11534.52|11534.52|11531.88|11531.88|0
1651580170000|2022-05-03 12:16:10|11534.52|11534.52|11534.52|11534.52|11534.52|11534.52|11534.52|11534.52|0
1651580180000|2022-05-03 12:16:20|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1651580190000|2022-05-03 12:16:30|11534.52|11534.52|11534.52|11534.52|11534.52|11534.52|11534.52|11534.52|0
1651580230000|2022-05-03 12:17:10|11537.17|11537.17|11539.82|11539.82|11539.82|11539.82|11537.17|11537.17|0
1651580250000|2022-05-03 12:17:30|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|0
1651580260000|2022-05-03 12:17:40|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1651580320000|2022-05-03 12:18:40|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|0
1651580390000|2022-05-03 12:19:50|11533.21|11533.21|11535.85|11535.85|11535.85|11535.85|11533.21|11533.21|0
1651580400000|2022-05-03 12:20:00|11530.56|11530.56|11533.21|11533.21|11533.21|11533.21|11530.56|11530.56|0
1651580410000|2022-05-03 12:20:10|11538.5|11538.5|11538.5|11538.5|11538.5|11538.5|11538.5|11538.5|0
1651580510000|2022-05-03 12:21:50|11541.15|11541.15|11543.79|11543.79|11543.79|11543.79|11541.15|11541.15|0
1651580530000|2022-05-03 12:22:10|11541.15|11541.15|11541.15|11541.15|11541.15|11541.15|11541.15|11541.15|0
1651580550000|2022-05-03 12:22:30|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|0
1651580580000|2022-05-03 12:23:00|11542.8|11542.8|11545.45|11545.45|11545.45|11545.45|11542.8|11542.8|0
1651580590000|2022-05-03 12:23:10|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|0
1651580620000|2022-05-03 12:23:40|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|0
1651580640000|2022-05-03 12:24:00|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|0
1651580720000|2022-05-03 12:25:20|11537.51|11537.51|11540.16|11540.16|11540.16|11540.16|11537.51|11537.51|0
1651580730000|2022-05-03 12:25:30|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|0
1651580740000|2022-05-03 12:25:40|11534.87|11534.87|11537.51|11537.51|11537.51|11537.51|11534.87|11534.87|0
1651580750000|2022-05-03 12:25:50|11538.5|11538.5|11537.51|11537.51|11538.5|11538.5|11537.51|11537.51|0
1651580760000|2022-05-03 12:26:00|11540.16|11540.16|11542.8|11542.8|11542.8|11542.8|11540.16|11540.16|0
1651580770000|2022-05-03 12:26:10|11544.78|11544.78|11543.79|11543.79|11544.78|11544.78|11543.79|11543.79|0
1651580790000|2022-05-03 12:26:30|11541.15|11541.15|11541.15|11541.15|11541.15|11541.15|11541.15|11541.15|0
1651580820000|2022-05-03 12:27:00|11543.79|11543.79|11546.44|11546.44|11546.44|11546.44|11543.79|11543.79|0
1651580860000|2022-05-03 12:27:40|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|0
1651580890000|2022-05-03 12:28:10|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|0
1651580900000|2022-05-03 12:28:20|11552.05|11552.05|11555.02|11555.02|11555.02|11555.02|11552.05|11552.05|0
1651580910000|2022-05-03 12:28:30|11556|11556|11556|11556|11556|11556|11556|11556|0
1651580940000|2022-05-03 12:29:00|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|0
1651580960000|2022-05-03 12:29:20|11561.3|11561.3|11553.36|11553.36|11561.3|11561.3|11553.36|11553.36|0
1651580970000|2022-05-03 12:29:30|11556|11556|11556|11556|11556|11556|11556|11556|0
1651580980000|2022-05-03 12:29:40|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|0
1651581000000|2022-05-03 12:30:00|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|0
1651581030000|2022-05-03 12:30:30|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|0
1651581080000|2022-05-03 12:31:20|11554.35|11554.35|11551.7|11551.7|11554.35|11554.35|11551.7|11551.7|0
1651581090000|2022-05-03 12:31:30|11549.05|11549.05|11546.41|11546.41|11549.05|11549.05|11546.41|11546.41|0
1651581100000|2022-05-03 12:31:40|11545.42|11545.42|11542.77|11542.77|11545.42|11545.42|11542.77|11542.77|0
1651581110000|2022-05-03 12:31:50|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|0
1651581120000|2022-05-03 12:32:00|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1651581130000|2022-05-03 12:32:10|11543.76|11543.76|11543.76|11543.76|11543.76|11543.76|11543.76|11543.76|0
1651581140000|2022-05-03 12:32:20|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|0
1651581150000|2022-05-03 12:32:30|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|0
1651581160000|2022-05-03 12:32:40|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|0
1651581180000|2022-05-03 12:33:00|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|0
1651581190000|2022-05-03 12:33:10|11547.08|11547.08|11547.08|11547.08|11549.72|11549.72|11547.08|11547.08|0
1651581200000|2022-05-03 12:33:20|11549.72|11549.72|11547.08|11547.08|11549.72|11549.72|11547.08|11547.08|0
1651581220000|2022-05-03 12:33:40|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|0
1651581230000|2022-05-03 12:33:50|11556|11556|11556|11556|11556|11556|11556|11556|0
1651581240000|2022-05-03 12:34:00|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|0
1651581290000|2022-05-03 12:34:50|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|0
1651581330000|2022-05-03 12:35:30|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|0
1651581380000|2022-05-03 12:36:20|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|0
1651581430000|2022-05-03 12:37:10|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|0
1651581440000|2022-05-03 12:37:20|11559.64|11559.64|11558.65|11558.65|11559.64|11559.64|11556|11556|0
1651581450000|2022-05-03 12:37:30|11561.3|11561.3|11558.65|11558.65|11561.3|11561.3|11558.65|11558.65|0
1651581470000|2022-05-03 12:37:50|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|0
1651581480000|2022-05-03 12:38:00|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|0
1651581530000|2022-05-03 12:38:50|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|0
1651581560000|2022-05-03 12:39:20|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|0
1651581580000|2022-05-03 12:39:40|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|0
1651581700000|2022-05-03 12:41:40|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|0
1651581720000|2022-05-03 12:42:00|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|0
1651581780000|2022-05-03 12:43:00|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|0
1651581820000|2022-05-03 12:43:40|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|0
1651581890000|2022-05-03 12:44:50|11548.73|11548.73|11547.75|11547.75|11548.73|11548.73|11547.75|11547.75|0
1651581900000|2022-05-03 12:45:00|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|0
1651581980000|2022-05-03 12:46:20|11547.75|11547.75|11549.72|11549.72|11549.72|11549.72|11547.75|11547.75|0
1651582020000|2022-05-03 12:47:00|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|0
1651582060000|2022-05-03 12:47:40|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|0
1651582110000|2022-05-03 12:48:30|11550.71|11550.71|11553.36|11553.36|11553.36|11553.36|11550.71|11550.71|0
1651582140000|2022-05-03 12:49:00|11556|11556|11556|11556|11556|11556|11556|11556|0
1651582150000|2022-05-03 12:49:10|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|0
1651582180000|2022-05-03 12:49:40|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|0
1651582210000|2022-05-03 12:50:10|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|0
1651582280000|2022-05-03 12:51:20|11560.31|11560.31|11555.02|11555.02|11560.31|11560.31|11555.02|11555.02|0
1651582300000|2022-05-03 12:51:40|11552.37|11552.37|11551.38|11551.38|11552.37|11552.37|11551.38|11551.38|0
1651582320000|2022-05-03 12:52:00|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|0
1651582340000|2022-05-03 12:52:20|11554.03|11554.03|11553.04|11553.04|11554.03|11554.03|11553.04|11553.04|0
1651582350000|2022-05-03 12:52:30|11550.39|11550.39|11551.38|11551.38|11551.38|11551.38|11550.39|11550.39|0
1651582470000|2022-05-03 12:54:30|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|0
1651582490000|2022-05-03 12:54:50|11546.09|11546.09|11546.09|11546.09|11546.09|11546.09|11546.09|11546.09|0
1651582500000|2022-05-03 12:55:00|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|0
1651582530000|2022-05-03 12:55:30|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|0
1651582540000|2022-05-03 12:55:40|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|0
1651582550000|2022-05-03 12:55:50|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|0
1651582600000|2022-05-03 12:56:40|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|0
1651582760000|2022-05-03 12:59:20|11547.75|11547.75|11547.75|11547.75|11547.75|11547.75|11547.75|11547.75|0
1651582770000|2022-05-03 12:59:30|11550.39|11550.39|11550.39|11550.39|11552.37|11552.37|11550.39|11550.39|0
1651582780000|2022-05-03 12:59:40|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|0
1651582820000|2022-05-03 13:00:20|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|0
1651582860000|2022-05-03 13:01:00|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|11548.73|0
1651582870000|2022-05-03 13:01:10|11554.03|11554.03|11556.67|11556.67|11556.67|11556.67|11554.03|11554.03|0
1651582930000|2022-05-03 13:02:10|11559.32|11559.32|11559.32|11559.32|11559.32|11559.32|11559.32|11559.32|0
1651582970000|2022-05-03 13:02:50|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|0
1651583020000|2022-05-03 13:03:40|11563.94|11563.94|11561.3|11561.3|11563.94|11563.94|11561.3|11561.3|0
1651583030000|2022-05-03 13:03:50|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|0
1651583050000|2022-05-03 13:04:10|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|0
1651583070000|2022-05-03 13:04:30|11569.24|11569.24|11569.24|11569.24|11569.24|11569.24|11569.24|11569.24|0
1651583100000|2022-05-03 13:05:00|11570.22|11570.22|11571.21|11571.21|11571.21|11571.21|11570.22|11570.22|0
1651583110000|2022-05-03 13:05:10|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|0
1651583130000|2022-05-03 13:05:30|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|0
1651583140000|2022-05-03 13:05:40|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|0
1651583270000|2022-05-03 13:07:50|11572.87|11572.87|11572.87|11572.87|11572.87|11572.87|11572.87|11572.87|0
1651583280000|2022-05-03 13:08:00|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|0
1651583420000|2022-05-03 13:10:20|11572.87|11572.87|11570.22|11570.22|11572.87|11572.87|11570.22|11570.22|0
1651583490000|2022-05-03 13:11:30|11575.52|11575.52|11576.5|11576.5|11576.5|11576.5|11572.87|11572.87|0
1651583500000|2022-05-03 13:11:40|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|0
1651583510000|2022-05-03 13:11:50|11576.68|11576.68|11576.33|11576.33|11576.68|11576.68|11576.33|11576.33|0
1651583520000|2022-05-03 13:12:00|11581.63|11581.63|11584.27|11584.27|11584.27|11584.27|11581.63|11581.63|0
1651583570000|2022-05-03 13:12:50|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|0
1651583580000|2022-05-03 13:13:00|11584.92|11584.92|11582.94|11582.94|11584.92|11584.92|11582.94|11582.94|0
1651583610000|2022-05-03 13:13:30|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|0
1651583660000|2022-05-03 13:14:20|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|0
1651583760000|2022-05-03 13:16:00|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|0
1651583780000|2022-05-03 13:16:20|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|0
1651583800000|2022-05-03 13:16:40|11581.95|11581.95|11584.6|11584.6|11584.6|11584.6|11581.95|11581.95|0
1651583830000|2022-05-03 13:17:10|11585.8|11585.8|11585.8|11585.8|11586.79|11586.79|11585.8|11585.8|0
1651583840000|2022-05-03 13:17:20|11584.81|11584.81|11587.46|11587.46|11587.46|11587.46|11584.81|11584.81|0
1651583990000|2022-05-03 13:19:50|11590.1|11590.1|11587.46|11587.46|11590.1|11590.1|11587.46|11587.46|0
1651584000000|2022-05-03 13:20:00|11588.45|11588.45|11588.45|11588.45|11588.45|11588.45|11588.45|11588.45|0
1651584040000|2022-05-03 13:20:40|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|0
1651584060000|2022-05-03 13:21:00|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|0
1651584120000|2022-05-03 13:22:00|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|0
1651584160000|2022-05-03 13:22:40|11586.47|11586.47|11594.41|11594.41|11594.41|11594.41|11586.47|11586.47|0
1651584170000|2022-05-03 13:22:50|11593.42|11593.42|11595.4|11595.4|11595.4|11595.4|11593.42|11593.42|0
1651584180000|2022-05-03 13:23:00|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|0
1651584190000|2022-05-03 13:23:10|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1651584220000|2022-05-03 13:23:40|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|0
1651584230000|2022-05-03 13:23:50|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1651584240000|2022-05-03 13:24:00|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|0
1651584280000|2022-05-03 13:24:40|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|0
1651584290000|2022-05-03 13:24:50|11578.53|11578.53|11578.53|11578.53|11578.53|11578.53|11578.53|11578.53|0
1651584310000|2022-05-03 13:25:10|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|0
1651584400000|2022-05-03 13:26:40|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|11583.82|0
1651584440000|2022-05-03 13:27:20|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|0
1651584480000|2022-05-03 13:28:00|11587.46|11587.46|11586.47|11586.47|11587.46|11587.46|11586.47|11586.47|0
1651584490000|2022-05-03 13:28:10|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1651584540000|2022-05-03 13:29:00|11588.13|11588.13|11588.13|11588.13|11588.13|11588.13|11588.13|11588.13|0
1651584560000|2022-05-03 13:29:20|11590.77|11590.77|11593.42|11593.42|11593.42|11593.42|11590.77|11590.77|0
1651584580000|2022-05-03 13:29:40|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|0
1651584590000|2022-05-03 13:29:50|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|0
1651584600000|2022-05-03 13:30:00|11590.1|11590.1|11592.75|11592.75|11592.75|11592.75|11590.1|11590.1|0
1651584610000|2022-05-03 13:30:10|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1651584630000|2022-05-03 13:30:30|11596.39|11596.39|11601.01|11601.01|11601.01|11601.01|11596.39|11596.39|0
1651584640000|2022-05-03 13:30:40|11602|11602|11602|11602|11602|11602|11602|11602|0
1651584660000|2022-05-03 13:31:00|11602.98|11602.98|11601.33|11601.33|11603.97|11603.97|11601.33|11601.33|0
1651584670000|2022-05-03 13:31:10|11598.68|11598.68|11598.68|11598.68|11601.33|11601.33|11596.03|11596.03|0
1651584690000|2022-05-03 13:31:30|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|0
1651584730000|2022-05-03 13:32:10|11596.03|11596.03|11596.03|11596.03|11596.03|11596.03|11596.03|11596.03|0
1651584740000|2022-05-03 13:32:20|11601.33|11601.33|11604.96|11604.96|11604.96|11604.96|11601.33|11601.33|0
1651584750000|2022-05-03 13:32:30|11605.95|11605.95|11608.6|11608.6|11608.6|11608.6|11605.95|11605.95|0
1651584760000|2022-05-03 13:32:40|11605.95|11605.95|11605.95|11605.95|11605.95|11605.95|11605.95|11605.95|0
1651584780000|2022-05-03 13:33:00|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|0
1651584800000|2022-05-03 13:33:20|11604.96|11604.96|11597.02|11597.02|11604.96|11604.96|11597.02|11597.02|0
1651584810000|2022-05-03 13:33:30|11599.67|11599.67|11599.67|11599.67|11599.67|11599.67|11599.67|11599.67|0
1651584830000|2022-05-03 13:33:50|11597.02|11597.02|11595.05|11595.05|11597.02|11597.02|11595.05|11595.05|0
1651584850000|2022-05-03 13:34:10|11592.4|11592.4|11589.75|11589.75|11592.4|11592.4|11589.75|11589.75|0
1651584870000|2022-05-03 13:34:30|11587.11|11587.11|11587.11|11587.11|11587.11|11587.11|11587.11|11587.11|0
1651584900000|2022-05-03 13:35:00|11589.75|11589.75|11595.36|11595.36|11595.36|11595.36|11589.75|11589.75|0
1651584910000|2022-05-03 13:35:10|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|0
1651584950000|2022-05-03 13:35:50|11597.02|11597.02|11597.02|11597.02|11599.67|11599.67|11597.02|11597.02|0
1651584960000|2022-05-03 13:36:00|11599.67|11599.67|11600.66|11600.66|11600.66|11600.66|11597.02|11597.02|0
1651584970000|2022-05-03 13:36:10|11603.3|11603.3|11604.29|11604.29|11604.29|11604.29|11603.3|11603.3|0
1651584980000|2022-05-03 13:36:20|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|0
1651584990000|2022-05-03 13:36:30|11599|11599|11596.35|11596.35|11599|11599|11596.35|11596.35|0
1651585000000|2022-05-03 13:36:40|11599|11599|11596.35|11596.35|11599|11599|11596.35|11596.35|0
1651585010000|2022-05-03 13:36:50|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|0
1651585020000|2022-05-03 13:37:00|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|0
1651585040000|2022-05-03 13:37:20|11589.4|11589.4|11592.05|11592.05|11592.05|11592.05|11589.4|11589.4|0
1651585050000|2022-05-03 13:37:30|11590.07|11590.07|11592.37|11592.37|11592.37|11592.37|11589.73|11589.73|0
1651585090000|2022-05-03 13:38:10|11590.4|11590.4|11591.39|11591.39|11591.39|11591.39|11590.4|11590.4|0
1651585100000|2022-05-03 13:38:20|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|0
1651585120000|2022-05-03 13:38:40|11595.02|11595.02|11592.37|11592.37|11595.02|11595.02|11592.37|11592.37|0
1651585150000|2022-05-03 13:39:10|11595.02|11595.02|11597.67|11597.67|11600.31|11600.31|11595.02|11595.02|0
1651585160000|2022-05-03 13:39:20|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1651585190000|2022-05-03 13:39:50|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|0
1651585200000|2022-05-03 13:40:00|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|0
1651585210000|2022-05-03 13:40:10|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|0
1651585220000|2022-05-03 13:40:20|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|0
1651585240000|2022-05-03 13:40:40|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|0
1651585250000|2022-05-03 13:40:50|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|0
1651585260000|2022-05-03 13:41:00|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1651585280000|2022-05-03 13:41:20|11592.37|11592.37|11589.73|11589.73|11595.02|11595.02|11589.73|11589.73|0
1651585290000|2022-05-03 13:41:30|11589.9|11589.9|11587.25|11587.25|11589.9|11589.9|11587.25|11587.25|0
1651585320000|2022-05-03 13:42:00|11589.9|11589.9|11589.9|11589.9|11589.9|11589.9|11589.9|11589.9|0
1651585360000|2022-05-03 13:42:40|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|0
1651585390000|2022-05-03 13:43:10|11593.53|11593.53|11594.52|11594.52|11594.52|11594.52|11593.53|11593.53|0
1651585410000|2022-05-03 13:43:30|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|0
1651585430000|2022-05-03 13:43:50|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1651585490000|2022-05-03 13:44:50|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|0
1651585500000|2022-05-03 13:45:00|11591.88|11591.88|11589.23|11589.23|11591.88|11591.88|11589.23|11589.23|0
1651585520000|2022-05-03 13:45:20|11591.21|11591.21|11594.84|11594.84|11594.84|11594.84|11591.21|11591.21|0
1651585540000|2022-05-03 13:45:40|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|0
1651585560000|2022-05-03 13:46:00|11592.86|11592.86|11594.84|11594.84|11594.84|11594.84|11592.86|11592.86|0
1651585580000|2022-05-03 13:46:20|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1651585590000|2022-05-03 13:46:30|11594.84|11594.84|11592.19|11592.19|11594.84|11594.84|11592.19|11592.19|0
1651585610000|2022-05-03 13:46:50|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|0
1651585630000|2022-05-03 13:47:10|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|0
1651585640000|2022-05-03 13:47:20|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|0
1651585650000|2022-05-03 13:47:30|11581.29|11581.29|11578.64|11578.64|11581.29|11581.29|11578.64|11578.64|0
1651585660000|2022-05-03 13:47:40|11581.29|11581.29|11573.35|11573.35|11581.29|11581.29|11573.35|11573.35|0
1651585670000|2022-05-03 13:47:50|11576|11576|11576|11576|11578.64|11578.64|11576|11576|0
1651585680000|2022-05-03 13:48:00|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|0
1651585690000|2022-05-03 13:48:10|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|0
1651585750000|2022-05-03 13:49:10|11586.58|11586.58|11589.23|11589.23|11589.23|11589.23|11586.58|11586.58|0
1651585760000|2022-05-03 13:49:20|11591.88|11591.88|11594.17|11594.17|11594.17|11594.17|11591.21|11591.21|0
1651585780000|2022-05-03 13:49:40|11591.52|11591.52|11584.93|11584.93|11591.52|11591.52|11584.93|11584.93|0
1651585790000|2022-05-03 13:49:50|11585.91|11585.91|11588.56|11588.56|11588.56|11588.56|11585.91|11585.91|0
1651585810000|2022-05-03 13:50:10|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1651585860000|2022-05-03 13:51:00|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|0
1651585870000|2022-05-03 13:51:10|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1651585910000|2022-05-03 13:51:50|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|0
1651585940000|2022-05-03 13:52:20|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|0
1651585970000|2022-05-03 13:52:50|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|0
1651585980000|2022-05-03 13:53:00|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|0
1651585990000|2022-05-03 13:53:10|11584.93|11584.93|11587.57|11587.57|11587.57|11587.57|11584.93|11584.93|0
1651586010000|2022-05-03 13:53:30|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|0
1651586030000|2022-05-03 13:53:50|11591.21|11591.21|11588.56|11588.56|11591.21|11591.21|11588.56|11588.56|0
1651586040000|2022-05-03 13:54:00|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|11585.91|0
1651586110000|2022-05-03 13:55:10|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|0
1651586180000|2022-05-03 13:56:20|11585.91|11585.91|11583.27|11583.27|11585.91|11585.91|11583.27|11583.27|0
1651586190000|2022-05-03 13:56:30|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|0
1651586200000|2022-05-03 13:56:40|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|0
1651586230000|2022-05-03 13:57:10|11576.32|11576.32|11581.61|11581.61|11581.61|11581.61|11576.32|11576.32|0
1651586240000|2022-05-03 13:57:20|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|0
1651586280000|2022-05-03 13:58:00|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|0
1651586310000|2022-05-03 13:58:30|11573.67|11573.67|11573.67|11573.67|11573.67|11573.67|11573.67|11573.67|0
1651586320000|2022-05-03 13:58:40|11568.38|11568.38|11564.74|11564.74|11568.38|11568.38|11564.74|11564.74|0
1651586330000|2022-05-03 13:58:50|11559.45|11559.45|11556.8|11556.8|11562.1|11562.1|11556.8|11556.8|0
1651586350000|2022-05-03 13:59:10|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|0
1651586360000|2022-05-03 13:59:20|11556.8|11556.8|11559.45|11559.45|11559.45|11559.45|11556.8|11556.8|0
1651586370000|2022-05-03 13:59:30|11556.8|11556.8|11548.86|11548.86|11559.45|11559.45|11548.86|11548.86|0
1651586380000|2022-05-03 13:59:40|11551.51|11551.51|11555.15|11555.15|11555.15|11555.15|11551.51|11551.51|0
1651586400000|2022-05-03 14:00:00|11557.79|11557.79|11555.15|11555.15|11557.79|11557.79|11555.15|11555.15|0
1651586410000|2022-05-03 14:00:10|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|0
1651586430000|2022-05-03 14:00:30|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|0
1651586440000|2022-05-03 14:00:40|11552.5|11552.5|11552.5|11552.5|11552.5|11552.5|11552.5|11552.5|0
1651586470000|2022-05-03 14:01:10|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|0
1651586480000|2022-05-03 14:01:20|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|0
1651586490000|2022-05-03 14:01:30|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|0
1651586500000|2022-05-03 14:01:40|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|0
1651586510000|2022-05-03 14:01:50|11537.29|11537.29|11539.94|11539.94|11539.94|11539.94|11537.29|11537.29|0
1651586520000|2022-05-03 14:02:00|11534.64|11534.64|11536.3|11536.3|11537.29|11537.29|11534.64|11534.64|0
1651586530000|2022-05-03 14:02:10|11537.29|11537.29|11537.29|11537.29|11537.29|11537.29|11536.3|11536.3|0
1651586540000|2022-05-03 14:02:20|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|0
1651586550000|2022-05-03 14:02:30|11537.29|11537.29|11534.64|11534.64|11537.29|11537.29|11534.64|11534.64|0
1651586590000|2022-05-03 14:03:10|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|0
1651586600000|2022-05-03 14:03:20|11532|11532|11532|11532|11532|11532|11532|11532|0
1651586610000|2022-05-03 14:03:30|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|0
1651586630000|2022-05-03 14:03:50|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|0
1651586640000|2022-05-03 14:04:00|11523.07|11523.07|11525.72|11525.72|11525.72|11525.72|11523.07|11523.07|0
1651586650000|2022-05-03 14:04:10|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|0
1651586660000|2022-05-03 14:04:20|11525.72|11525.72|11525.72|11525.72|11525.72|11525.72|11525.72|11525.72|0
1651586680000|2022-05-03 14:04:40|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1651586690000|2022-05-03 14:04:50|11519.44|11519.44|11519.44|11519.44|11519.44|11519.44|11519.44|11519.44|0
1651586700000|2022-05-03 14:05:00|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1651586710000|2022-05-03 14:05:10|11517.78|11517.78|11520.42|11520.42|11520.42|11520.42|11517.78|11517.78|0
1651586730000|2022-05-03 14:05:30|11525.72|11525.72|11535.63|11535.63|11535.63|11535.63|11525.72|11525.72|0
1651586750000|2022-05-03 14:05:50|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|0
1651586790000|2022-05-03 14:06:30|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|0
1651586800000|2022-05-03 14:06:40|11530.34|11530.34|11522.4|11522.4|11530.34|11530.34|11522.4|11522.4|0
1651586810000|2022-05-03 14:06:50|11523.39|11523.39|11523.39|11523.39|11523.39|11523.39|11523.39|11523.39|0
1651586820000|2022-05-03 14:07:00|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|0
1651586830000|2022-05-03 14:07:10|11528.68|11528.68|11528.68|11528.68|11528.68|11528.68|11528.68|11528.68|0
1651586850000|2022-05-03 14:07:30|11531.33|11531.33|11531.33|11531.33|11533.97|11533.97|11531.33|11531.33|0
1651586860000|2022-05-03 14:07:40|11532.32|11532.32|11527.02|11527.02|11532.32|11532.32|11527.02|11527.02|0
1651586870000|2022-05-03 14:07:50|11529.67|11529.67|11529.67|11529.67|11529.67|11529.67|11529.67|11529.67|0
1651586910000|2022-05-03 14:08:30|11528.81|11528.81|11526.17|11526.17|11528.81|11528.81|11526.17|11526.17|0
1651586940000|2022-05-03 14:09:00|11522.53|11522.53|11525.18|11525.18|11525.18|11525.18|11522.53|11522.53|0
1651586950000|2022-05-03 14:09:10|11522.53|11522.53|11522.53|11522.53|11522.53|11522.53|11522.53|11522.53|0
1651586960000|2022-05-03 14:09:20|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|0
1651587020000|2022-05-03 14:10:20|11522.53|11522.53|11525.18|11525.18|11525.18|11525.18|11522.53|11522.53|0
1651587030000|2022-05-03 14:10:30|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|0
1651587040000|2022-05-03 14:10:40|11526.84|11526.84|11524.19|11524.19|11526.84|11526.84|11524.19|11524.19|0
1651587050000|2022-05-03 14:10:50|11525.18|11525.18|11522.53|11522.53|11525.18|11525.18|11522.53|11522.53|0
1651587060000|2022-05-03 14:11:00|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|0
1651587080000|2022-05-03 14:11:20|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|0
1651587090000|2022-05-03 14:11:30|11530.47|11530.47|11527.82|11527.82|11530.47|11530.47|11527.82|11527.82|0
1651587120000|2022-05-03 14:12:00|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|0
1651587130000|2022-05-03 14:12:10|11522.53|11522.53|11527.82|11527.82|11527.82|11527.82|11522.53|11522.53|0
1651587180000|2022-05-03 14:13:00|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|0
1651587250000|2022-05-03 14:14:10|11533.12|11533.12|11541.06|11541.06|11541.06|11541.06|11533.12|11533.12|0
1651587270000|2022-05-03 14:14:30|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|0
1651587280000|2022-05-03 14:14:40|11547.34|11547.34|11549.98|11549.98|11549.98|11549.98|11547.34|11547.34|0
1651587290000|2022-05-03 14:14:50|11555.28|11555.28|11544.69|11544.69|11555.28|11555.28|11544.69|11544.69|0
1651587300000|2022-05-03 14:15:00|11543.7|11543.7|11541.37|11541.37|11543.7|11543.7|11538.41|11538.41|0
1651587310000|2022-05-03 14:15:10|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11541.37|11541.37|0
1651587320000|2022-05-03 14:15:20|11541.37|11541.37|11539.72|11539.72|11541.37|11541.37|11538.73|11538.73|0
1651587330000|2022-05-03 14:15:30|11541.69|11541.69|11542.68|11542.68|11542.68|11542.68|11541.69|11541.69|0
1651587340000|2022-05-03 14:15:40|11540.7|11540.7|11539.05|11539.05|11541.69|11541.69|11539.05|11539.05|0
1651587350000|2022-05-03 14:15:50|11541.69|11541.69|11540.7|11540.7|11541.69|11541.69|11540.7|11540.7|0
1651587360000|2022-05-03 14:16:00|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|0
1651587380000|2022-05-03 14:16:20|11542.36|11542.36|11542.36|11542.36|11542.36|11542.36|11542.36|11542.36|0
1651587400000|2022-05-03 14:16:40|11545.01|11545.01|11542.36|11542.36|11545.01|11545.01|11542.36|11542.36|0
1651587410000|2022-05-03 14:16:50|11539.72|11539.72|11539.72|11539.72|11539.72|11539.72|11539.72|11539.72|0
1651587420000|2022-05-03 14:17:00|11538.73|11538.73|11537.74|11537.74|11538.73|11538.73|11537.74|11537.74|0
1651587430000|2022-05-03 14:17:10|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|0
1651587470000|2022-05-03 14:17:50|11537.74|11537.74|11543.03|11543.03|11543.03|11543.03|11537.74|11537.74|0
1651587480000|2022-05-03 14:18:00|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|0
1651587500000|2022-05-03 14:18:20|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|0
1651587510000|2022-05-03 14:18:30|11545.68|11545.68|11546.67|11546.67|11546.67|11546.67|11545.68|11545.68|0
1651587540000|2022-05-03 14:19:00|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1651587560000|2022-05-03 14:19:20|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|0
1651587570000|2022-05-03 14:19:30|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1651587590000|2022-05-03 14:19:50|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|0
1651587600000|2022-05-03 14:20:00|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11541.37|11541.37|0
1651587630000|2022-05-03 14:20:30|11546.67|11546.67|11549.31|11549.31|11549.31|11549.31|11546.67|11546.67|0
1651587650000|2022-05-03 14:20:50|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|0
1651587660000|2022-05-03 14:21:00|11545.68|11545.68|11549.31|11549.31|11549.31|11549.31|11544.02|11544.02|0
1651587700000|2022-05-03 14:21:40|11551.96|11551.96|11551.96|11551.96|11551.96|11551.96|11551.96|11551.96|0
1651587710000|2022-05-03 14:21:50|11554.61|11554.61|11557.25|11557.25|11557.25|11557.25|11554.61|11554.61|0
1651587730000|2022-05-03 14:22:10|11551.96|11551.96|11551.96|11551.96|11551.96|11551.96|11551.96|11551.96|0
1651587740000|2022-05-03 14:22:20|11549.31|11549.31|11549.31|11549.31|11549.31|11549.31|11549.31|11549.31|0
1651587770000|2022-05-03 14:22:50|11551.96|11551.96|11546.67|11546.67|11551.96|11551.96|11546.67|11546.67|0
1651587780000|2022-05-03 14:23:00|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1651587790000|2022-05-03 14:23:10|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|0
1651587820000|2022-05-03 14:23:40|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1651587840000|2022-05-03 14:24:00|11541.37|11541.37|11538.73|11538.73|11541.37|11541.37|11538.73|11538.73|0
1651587850000|2022-05-03 14:24:10|11536.08|11536.08|11536.08|11536.08|11536.08|11536.08|11536.08|11536.08|0
1651587880000|2022-05-03 14:24:40|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|0
1651587910000|2022-05-03 14:25:10|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|0
1651587950000|2022-05-03 14:25:50|11535.09|11535.09|11538.41|11538.41|11538.41|11538.41|11535.09|11535.09|0
1651587980000|2022-05-03 14:26:20|11537.42|11537.42|11534.77|11534.77|11537.42|11537.42|11534.77|11534.77|0
1651587990000|2022-05-03 14:26:30|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|0
1651588030000|2022-05-03 14:27:10|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1651588040000|2022-05-03 14:27:20|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|0
1651588070000|2022-05-03 14:27:50|11532.13|11532.13|11532.13|11532.13|11532.13|11532.13|11532.13|11532.13|0
1651588100000|2022-05-03 14:28:20|11529.48|11529.48|11526.84|11526.84|11529.48|11529.48|11526.84|11526.84|0
1651588130000|2022-05-03 14:28:50|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|0
1651588170000|2022-05-03 14:29:30|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|0
1651588200000|2022-05-03 14:30:00|11526.52|11526.52|11534.46|11534.46|11535.44|11535.44|11526.52|11526.52|0
1651588210000|2022-05-03 14:30:10|11531.81|11531.81|11534.46|11534.46|11534.46|11534.46|11531.81|11531.81|0
1651588290000|2022-05-03 14:31:30|11539.75|11539.75|11539.75|11539.75|11539.75|11539.75|11539.75|11539.75|0
1651588300000|2022-05-03 14:31:40|11537.1|11537.1|11539.75|11539.75|11539.75|11539.75|11537.1|11537.1|0
1651588310000|2022-05-03 14:31:50|11537.1|11537.1|11534.46|11534.46|11537.1|11537.1|11534.46|11534.46|0
1651588390000|2022-05-03 14:33:10|11531.81|11531.81|11529.16|11529.16|11531.81|11531.81|11529.16|11529.16|0
1651588400000|2022-05-03 14:33:20|11531.81|11531.81|11531.81|11531.81|11534.46|11534.46|11531.81|11531.81|0
1651588410000|2022-05-03 14:33:30|11532.8|11532.8|11534.77|11534.77|11536.75|11536.75|11532.8|11532.8|0
1651588440000|2022-05-03 14:34:00|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|0
1651588450000|2022-05-03 14:34:10|11536.43|11536.43|11541.73|11541.73|11541.73|11541.73|11536.43|11536.43|0
1651588460000|2022-05-03 14:34:20|11542.71|11542.71|11543.7|11543.7|11543.7|11543.7|11542.71|11542.71|0
1651588480000|2022-05-03 14:34:40|11546.35|11546.35|11546.35|11546.35|11548.99|11548.99|11546.35|11546.35|0
1651588500000|2022-05-03 14:35:00|11541.06|11541.06|11538.41|11538.41|11541.06|11541.06|11538.41|11538.41|0
1651588540000|2022-05-03 14:35:40|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|0
1651588570000|2022-05-03 14:36:10|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1651588590000|2022-05-03 14:36:30|11535.76|11535.76|11538.41|11538.41|11538.41|11538.41|11535.76|11535.76|0
1651588600000|2022-05-03 14:36:40|11541.06|11541.06|11538.41|11538.41|11541.06|11541.06|11538.41|11538.41|0
1651588620000|2022-05-03 14:37:00|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|0
1651588650000|2022-05-03 14:37:30|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1651588660000|2022-05-03 14:37:40|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|0
1651588670000|2022-05-03 14:37:50|11534.77|11534.77|11534.77|11534.77|11534.77|11534.77|11534.77|11534.77|0
1651588710000|2022-05-03 14:38:30|11537.42|11537.42|11540.07|11540.07|11540.07|11540.07|11537.42|11537.42|0
1651588730000|2022-05-03 14:38:50|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|0
1651588740000|2022-05-03 14:39:00|11543.7|11543.7|11548.99|11548.99|11548.99|11548.99|11543.7|11543.7|0
1651588750000|2022-05-03 14:39:10|11554.29|11554.29|11554.29|11554.29|11554.29|11554.29|11554.29|11554.29|0
1651588760000|2022-05-03 14:39:20|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|0
1651588770000|2022-05-03 14:39:30|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|0
1651588810000|2022-05-03 14:40:10|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|0
1651588830000|2022-05-03 14:40:30|11543.7|11543.7|11540.07|11540.07|11543.7|11543.7|11540.07|11540.07|0
1651588860000|2022-05-03 14:41:00|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|0
1651588870000|2022-05-03 14:41:10|11534.77|11534.77|11534.77|11534.77|11534.77|11534.77|11534.77|11534.77|0
1651588890000|2022-05-03 14:41:30|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1651588910000|2022-05-03 14:41:50|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|0
1651588920000|2022-05-03 14:42:00|11540.07|11540.07|11537.42|11537.42|11540.07|11540.07|11537.42|11537.42|0
1651589000000|2022-05-03 14:43:20|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1651589010000|2022-05-03 14:43:30|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|0
1651589020000|2022-05-03 14:43:40|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1651589030000|2022-05-03 14:43:50|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|0
1651589070000|2022-05-03 14:44:30|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|0
1651589080000|2022-05-03 14:44:40|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11545.36|11545.36|0
1651589100000|2022-05-03 14:45:00|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|0
1651589120000|2022-05-03 14:45:20|11549.98|11549.98|11551.64|11551.64|11551.64|11551.64|11548.99|11548.99|0
1651589160000|2022-05-03 14:46:00|11554.29|11554.29|11556.93|11556.93|11556.93|11556.93|11554.29|11554.29|0
1651589200000|2022-05-03 14:46:40|11559.58|11559.58|11562.23|11562.23|11562.23|11562.23|11559.58|11559.58|0
1651589220000|2022-05-03 14:47:00|11561.24|11561.24|11562.23|11562.23|11562.23|11562.23|11561.24|11561.24|0
1651589240000|2022-05-03 14:47:20|11556.93|11556.93|11556.93|11556.93|11556.93|11556.93|11556.93|11556.93|0
1651589270000|2022-05-03 14:47:50|11555.95|11555.95|11555.95|11555.95|11555.95|11555.95|11555.95|11555.95|0
1651589280000|2022-05-03 14:48:00|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|0
1651589290000|2022-05-03 14:48:10|11548.18|11548.18|11547.19|11547.19|11549.17|11549.17|11547.19|11547.19|0
1651589300000|2022-05-03 14:48:20|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|0
1651589310000|2022-05-03 14:48:30|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|0
1651589320000|2022-05-03 14:48:40|11549.84|11549.84|11552.48|11552.48|11552.48|11552.48|11549.84|11549.84|0
1651589390000|2022-05-03 14:49:50|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|0
1651589400000|2022-05-03 14:50:00|11563.07|11563.07|11561.41|11561.41|11564.06|11564.06|11561.41|11561.41|0
1651589410000|2022-05-03 14:50:10|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|0
1651589450000|2022-05-03 14:50:50|11563.88|11563.88|11566.53|11566.53|11566.53|11566.53|11563.88|11563.88|0
1651589460000|2022-05-03 14:51:00|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1651589470000|2022-05-03 14:51:10|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|0
1651589480000|2022-05-03 14:51:20|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1651589540000|2022-05-03 14:52:20|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1651589550000|2022-05-03 14:52:30|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1651589610000|2022-05-03 14:53:30|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1651589640000|2022-05-03 14:54:00|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|0
1651589660000|2022-05-03 14:54:20|11562.23|11562.23|11561.24|11561.24|11562.23|11562.23|11561.24|11561.24|0
1651589680000|2022-05-03 14:54:40|11558.59|11558.59|11558.59|11558.59|11558.59|11558.59|11558.59|11558.59|0
1651589700000|2022-05-03 14:55:00|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|0
1651589720000|2022-05-03 14:55:20|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|0
1651589780000|2022-05-03 14:56:20|11563.21|11563.21|11563.21|11563.21|11563.21|11563.21|11563.21|11563.21|0
1651589800000|2022-05-03 14:56:40|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|0
1651589810000|2022-05-03 14:56:50|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|0
1651589840000|2022-05-03 14:57:20|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1651589850000|2022-05-03 14:57:30|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|0
1651589870000|2022-05-03 14:57:50|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1651589890000|2022-05-03 14:58:10|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|0
1651589980000|2022-05-03 14:59:40|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|0
1651589990000|2022-05-03 14:59:50|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|0
1651590020000|2022-05-03 15:00:20|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|0
1651590050000|2022-05-03 15:00:50|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|0
1651590060000|2022-05-03 15:01:00|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1651590070000|2022-05-03 15:01:10|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1651590100000|2022-05-03 15:01:40|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|0
1651590130000|2022-05-03 15:02:10|11566.53|11566.53|11563.88|11563.88|11566.53|11566.53|11563.88|11563.88|0
1651590140000|2022-05-03 15:02:20|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|0
1651590170000|2022-05-03 15:02:50|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|0
1651590190000|2022-05-03 15:03:10|11562.9|11562.9|11561.91|11561.91|11562.9|11562.9|11561.91|11561.91|0
1651590200000|2022-05-03 15:03:20|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|0
1651590220000|2022-05-03 15:03:40|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|0
1651590240000|2022-05-03 15:04:00|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|0
1651590250000|2022-05-03 15:04:10|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|0
1651590270000|2022-05-03 15:04:30|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|0
1651590290000|2022-05-03 15:04:50|11579.44|11579.44|11590.03|11590.03|11590.03|11590.03|11579.44|11579.44|0
1651590300000|2022-05-03 15:05:00|11587.38|11587.38|11584.07|11584.07|11589.36|11589.36|11584.07|11584.07|0
1651590320000|2022-05-03 15:05:20|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|0
1651590330000|2022-05-03 15:05:30|11580.43|11580.43|11580.43|11580.43|11580.43|11580.43|11580.43|11580.43|0
1651590340000|2022-05-03 15:05:40|11577.79|11577.79|11577.79|11577.79|11577.79|11577.79|11577.79|11577.79|0
1651590390000|2022-05-03 15:06:30|11575.14|11575.14|11572.49|11572.49|11575.14|11575.14|11572.49|11572.49|0
1651590440000|2022-05-03 15:07:20|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|0
1651590460000|2022-05-03 15:07:40|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|0
1651590470000|2022-05-03 15:07:50|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|0
1651590530000|2022-05-03 15:08:50|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|0
1651590540000|2022-05-03 15:09:00|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|0
1651590600000|2022-05-03 15:10:00|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|0
1651590610000|2022-05-03 15:10:10|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|11568.51|11568.51|0
1651590640000|2022-05-03 15:10:40|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|0
1651590650000|2022-05-03 15:10:50|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1651590680000|2022-05-03 15:11:20|11566.53|11566.53|11566.7|11566.7|11566.7|11566.7|11566.53|11566.53|0
1651590690000|2022-05-03 15:11:30|11564.06|11564.06|11561.41|11561.41|11564.06|11564.06|11561.41|11561.41|0
1651590700000|2022-05-03 15:11:40|11560.42|11560.42|11563.07|11563.07|11563.07|11563.07|11560.42|11560.42|0
1651590710000|2022-05-03 15:11:50|11565.71|11565.71|11563.07|11563.07|11565.71|11565.71|11563.07|11563.07|0
1651590750000|2022-05-03 15:12:30|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|0
1651590840000|2022-05-03 15:14:00|11563.07|11563.07|11560.42|11560.42|11563.07|11563.07|11560.42|11560.42|0
1651590900000|2022-05-03 15:15:00|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|11563.07|0
1651590910000|2022-05-03 15:15:10|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|0
1651590940000|2022-05-03 15:15:40|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|0
1651590960000|2022-05-03 15:16:00|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|0
1651590970000|2022-05-03 15:16:10|11571.01|11571.01|11571.01|11571.01|11573.65|11573.65|11571.01|11571.01|0
1651590980000|2022-05-03 15:16:20|11572|11572|11572|11572|11572|11572|11572|11572|0
1651590990000|2022-05-03 15:16:30|11571.01|11571.01|11571.01|11571.01|11571.01|11571.01|11571.01|11571.01|0
1651591000000|2022-05-03 15:16:40|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|0
1651591020000|2022-05-03 15:17:00|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|0
1651591060000|2022-05-03 15:17:40|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|0
1651591080000|2022-05-03 15:18:00|11573.65|11573.65|11572.67|11572.67|11573.65|11573.65|11572.67|11572.67|0
1651591130000|2022-05-03 15:18:50|11570.02|11570.02|11567.37|11567.37|11570.02|11570.02|11567.37|11567.37|0
1651591170000|2022-05-03 15:19:30|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|0
1651591190000|2022-05-03 15:19:50|11567.37|11567.37|11562.08|11562.08|11567.37|11567.37|11562.08|11562.08|0
1651591200000|2022-05-03 15:20:00|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11562.08|11562.08|0
1651591220000|2022-05-03 15:20:20|11562.08|11562.08|11559.43|11559.43|11562.08|11562.08|11559.43|11559.43|0
1651591240000|2022-05-03 15:20:40|11564.73|11564.73|11562.08|11562.08|11564.73|11564.73|11562.08|11562.08|0
1651591250000|2022-05-03 15:20:50|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|0
1651591270000|2022-05-03 15:21:10|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|0
1651591310000|2022-05-03 15:21:50|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|0
1651591320000|2022-05-03 15:22:00|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|0
1651591330000|2022-05-03 15:22:10|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|0
1651591340000|2022-05-03 15:22:20|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|0
1651591390000|2022-05-03 15:23:10|11561.91|11561.91|11559.93|11559.93|11561.91|11561.91|11559.93|11559.93|0
1651591400000|2022-05-03 15:23:20|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|0
1651591410000|2022-05-03 15:23:30|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|0
1651591420000|2022-05-03 15:23:40|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|0
1651591430000|2022-05-03 15:23:50|11563.57|11563.57|11558.27|11558.27|11563.57|11563.57|11558.27|11558.27|0
1651591440000|2022-05-03 15:24:00|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|0
1651591470000|2022-05-03 15:24:30|11558.27|11558.27|11560.92|11560.92|11560.92|11560.92|11558.27|11558.27|0
1651591490000|2022-05-03 15:24:50|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|11563.57|0
1651591500000|2022-05-03 15:25:00|11563.74|11563.74|11569.2|11569.2|11569.2|11569.2|11563.74|11563.74|0
1651591510000|2022-05-03 15:25:10|11570.19|11570.19|11571.18|11571.18|11572.84|11572.84|11570.19|11570.19|0
1651591520000|2022-05-03 15:25:20|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|0
1651591540000|2022-05-03 15:25:40|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|0
1651591560000|2022-05-03 15:26:00|11576.3|11576.3|11573.65|11573.65|11576.3|11576.3|11573.65|11573.65|0
1651591590000|2022-05-03 15:26:30|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|0
1651591600000|2022-05-03 15:26:40|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|0
1651591620000|2022-05-03 15:27:00|11576.3|11576.3|11571.01|11571.01|11576.3|11576.3|11571.01|11571.01|0
1651591630000|2022-05-03 15:27:10|11568.36|11568.36|11565.71|11565.71|11568.36|11568.36|11565.71|11565.71|0
1651591640000|2022-05-03 15:27:20|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|0
1651591650000|2022-05-03 15:27:30|11565.71|11565.71|11563.07|11563.07|11568.36|11568.36|11563.07|11563.07|0
1651591660000|2022-05-03 15:27:40|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|0
1651591670000|2022-05-03 15:27:50|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|0
1651591680000|2022-05-03 15:28:00|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|0
1651591700000|2022-05-03 15:28:20|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|0
1651591710000|2022-05-03 15:28:30|11559.43|11559.43|11559.43|11559.43|11559.43|11559.43|11559.43|11559.43|0
1651591740000|2022-05-03 15:29:00|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|0
1651591770000|2022-05-03 15:29:30|11556.79|11556.79|11559.43|11559.43|11559.43|11559.43|11556.79|11556.79|0
1651591780000|2022-05-03 15:29:40|11560.42|11560.42|11560.42|11560.42|11563.07|11563.07|11560.42|11560.42|0
1651591790000|2022-05-03 15:29:50|11557.78|11557.78|11552.31|11552.31|11560.42|11560.42|11552.31|11552.31|0
1651648500000|2022-05-04 07:15:00|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|0
1651648510000|2022-05-04 07:15:10|11495.72|11495.72|11495.72|11495.72|11495.72|11495.72|11495.72|11495.72|0
1651648530000|2022-05-04 07:15:30|11490.42|11490.42|11487.78|11487.78|11490.42|11490.42|11487.78|11487.78|0
1651648540000|2022-05-04 07:15:40|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1651648560000|2022-05-04 07:16:00|11490.42|11490.42|11490.42|11490.42|11490.42|11490.42|11490.42|11490.42|0
1651648580000|2022-05-04 07:16:20|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|11482.48|11482.48|0
1651648590000|2022-05-04 07:16:30|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|0
1651648630000|2022-05-04 07:17:10|11493.07|11493.07|11493.07|11493.07|11493.07|11493.07|11493.07|11493.07|0
1651648640000|2022-05-04 07:17:20|11487.78|11487.78|11485.13|11485.13|11487.78|11487.78|11485.13|11485.13|0
1651648650000|2022-05-04 07:17:30|11489.08|11489.08|11483.79|11483.79|11489.08|11489.08|11483.79|11483.79|0
1651648680000|2022-05-04 07:18:00|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|0
1651648690000|2022-05-04 07:18:10|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|0
1651648710000|2022-05-04 07:18:30|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|0
1651648750000|2022-05-04 07:19:10|11491.73|11491.73|11489.08|11489.08|11491.73|11491.73|11489.08|11489.08|0
1651648780000|2022-05-04 07:19:40|11481.14|11481.14|11481.14|11481.14|11481.14|11481.14|11481.14|11481.14|0
1651648810000|2022-05-04 07:20:10|11486.44|11486.44|11481.14|11481.14|11486.44|11486.44|11481.14|11481.14|0
1651648820000|2022-05-04 07:20:20|11478.5|11478.5|11478.5|11478.5|11481.14|11481.14|11478.5|11478.5|0
1651648830000|2022-05-04 07:20:30|11483.79|11483.79|11481.14|11481.14|11483.79|11483.79|11481.14|11481.14|0
1651648870000|2022-05-04 07:21:10|11491.73|11491.73|11497.02|11497.02|11497.02|11497.02|11491.73|11491.73|0
1651648890000|2022-05-04 07:21:30|11499.67|11499.67|11499.67|11499.67|11499.67|11499.67|11499.67|11499.67|0
1651648920000|2022-05-04 07:22:00|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|0
1651648940000|2022-05-04 07:22:20|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|0
1651648970000|2022-05-04 07:22:50|11495.68|11495.68|11503.62|11503.62|11503.62|11503.62|11495.68|11495.68|0
1651648990000|2022-05-04 07:23:10|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|0
1651649050000|2022-05-04 07:24:10|11514.21|11514.21|11516.85|11516.85|11516.85|11516.85|11514.21|11514.21|0
1651649060000|2022-05-04 07:24:20|11514.21|11514.21|11514.21|11514.21|11514.21|11514.21|11514.21|11514.21|0
1651649100000|2022-05-04 07:25:00|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|0
1651649120000|2022-05-04 07:25:20|11506.27|11506.27|11500.98|11500.98|11506.27|11506.27|11500.98|11500.98|0
1651649150000|2022-05-04 07:25:50|11498.33|11498.33|11503.62|11503.62|11503.62|11503.62|11498.33|11498.33|0
1651649170000|2022-05-04 07:26:10|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|0
1651649180000|2022-05-04 07:26:20|11503.94|11503.94|11506.59|11506.59|11506.59|11506.59|11503.94|11503.94|0
1651649200000|2022-05-04 07:26:40|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|0
1651649230000|2022-05-04 07:27:10|11503.94|11503.94|11501.29|11501.29|11503.94|11503.94|11501.29|11501.29|0
1651649240000|2022-05-04 07:27:20|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|0
1651649270000|2022-05-04 07:27:50|11496|11496|11496|11496|11496|11496|11496|11496|0
1651649310000|2022-05-04 07:28:30|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|0
1651649330000|2022-05-04 07:28:50|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|0
1651649370000|2022-05-04 07:29:30|11493.35|11493.35|11490.71|11490.71|11493.35|11493.35|11490.71|11490.71|0
1651649400000|2022-05-04 07:30:00|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|0
1651649410000|2022-05-04 07:30:10|11488.06|11488.06|11488.06|11488.06|11488.06|11488.06|11488.06|11488.06|0
1651649420000|2022-05-04 07:30:20|11490.71|11490.71|11490.71|11490.71|11490.71|11490.71|11490.71|11490.71|0
1651649470000|2022-05-04 07:31:10|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|0
1651649480000|2022-05-04 07:31:20|11498.65|11498.65|11502.6|11502.6|11502.6|11502.6|11498.65|11498.65|0
1651649500000|2022-05-04 07:31:40|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|0
1651649510000|2022-05-04 07:31:50|11506.96|11506.96|11504.32|11504.32|11506.96|11506.96|11504.32|11504.32|0
1651649660000|2022-05-04 07:34:20|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|0
1651649670000|2022-05-04 07:34:30|11504.32|11504.32|11509.61|11509.61|11509.61|11509.61|11504.32|11504.32|0
1651649690000|2022-05-04 07:34:50|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|0
1651649740000|2022-05-04 07:35:40|11504.32|11504.32|11512.25|11512.25|11512.25|11512.25|11504.32|11504.32|0
1651649770000|2022-05-04 07:36:10|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|0
1651649780000|2022-05-04 07:36:20|11528.13|11528.13|11527.79|11527.79|11528.13|11528.13|11527.79|11527.79|0
1651649790000|2022-05-04 07:36:30|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|0
1651649800000|2022-05-04 07:36:40|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|0
1651649810000|2022-05-04 07:36:50|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|0
1651649880000|2022-05-04 07:38:00|11526.8|11526.8|11521.51|11521.51|11526.8|11526.8|11521.51|11521.51|0
1651649890000|2022-05-04 07:38:10|11524.16|11524.16|11529.45|11529.45|11529.45|11529.45|11524.16|11524.16|0
1651649900000|2022-05-04 07:38:20|11532.09|11532.09|11531.92|11531.92|11532.09|11532.09|11531.92|11531.92|0
1651649960000|2022-05-04 07:39:20|11526.63|11526.63|11523.98|11523.98|11526.63|11526.63|11523.98|11523.98|0
1651649970000|2022-05-04 07:39:30|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|0
1651650050000|2022-05-04 07:40:50|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1651650060000|2022-05-04 07:41:00|11526.63|11526.63|11523.98|11523.98|11526.63|11526.63|11523.98|11523.98|0
1651650090000|2022-05-04 07:41:30|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1651650120000|2022-05-04 07:42:00|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|0
1651650140000|2022-05-04 07:42:20|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|0
1651650150000|2022-05-04 07:42:30|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|0
1651650200000|2022-05-04 07:43:20|11537.22|11537.22|11539.86|11539.86|11539.86|11539.86|11537.22|11537.22|0
1651650220000|2022-05-04 07:43:40|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|0
1651650280000|2022-05-04 07:44:40|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1651650300000|2022-05-04 07:45:00|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|0
1651650310000|2022-05-04 07:45:10|11523.67|11523.67|11525.64|11525.64|11527.62|11527.62|11523.67|11523.67|0
1651650330000|2022-05-04 07:45:30|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|0
1651650360000|2022-05-04 07:46:00|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|0
1651650410000|2022-05-04 07:46:50|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|0
1651650460000|2022-05-04 07:47:40|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|0
1651650490000|2022-05-04 07:48:10|11528.61|11528.61|11525.64|11525.64|11528.61|11528.61|11525.64|11525.64|0
1651650540000|2022-05-04 07:49:00|11528.29|11528.29|11530.94|11530.94|11530.94|11530.94|11528.29|11528.29|0
1651650550000|2022-05-04 07:49:10|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|0
1651650600000|2022-05-04 07:50:00|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|0
1651650610000|2022-05-04 07:50:10|11520.35|11520.35|11520.35|11520.35|11520.35|11520.35|11520.35|11520.35|0
1651650620000|2022-05-04 07:50:20|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|0
1651650630000|2022-05-04 07:50:30|11515.06|11515.06|11517.7|11517.7|11517.7|11517.7|11515.06|11515.06|0
1651650640000|2022-05-04 07:50:40|11523|11523|11517.7|11517.7|11523|11523|11517.7|11517.7|0
1651650650000|2022-05-04 07:50:50|11520.35|11520.35|11517.7|11517.7|11520.35|11520.35|11517.7|11517.7|0
1651650710000|2022-05-04 07:51:50|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|0
1651650720000|2022-05-04 07:52:00|11512.41|11512.41|11509.76|11509.76|11512.41|11512.41|11509.76|11509.76|0
1651650730000|2022-05-04 07:52:10|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|0
1651650750000|2022-05-04 07:52:30|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|0
1651650770000|2022-05-04 07:52:50|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|0
1651650810000|2022-05-04 07:53:30|11515.06|11515.06|11512.41|11512.41|11515.06|11515.06|11512.41|11512.41|0
1651650820000|2022-05-04 07:53:40|11515.06|11515.06|11512.41|11512.41|11515.06|11515.06|11512.41|11512.41|0
1651650840000|2022-05-04 07:54:00|11509.76|11509.76|11509.76|11509.76|11509.76|11509.76|11509.76|11509.76|0
1651650870000|2022-05-04 07:54:30|11507.12|11507.12|11504.47|11504.47|11507.12|11507.12|11504.47|11504.47|0
1651650890000|2022-05-04 07:54:50|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|0
1651650920000|2022-05-04 07:55:20|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|0
1651650940000|2022-05-04 07:55:40|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|0
1651650970000|2022-05-04 07:56:10|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|0
1651650990000|2022-05-04 07:56:30|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|0
1651651000000|2022-05-04 07:56:40|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|0
1651651030000|2022-05-04 07:57:10|11494.08|11494.08|11494.08|11494.08|11494.08|11494.08|11494.08|11494.08|0
1651651040000|2022-05-04 07:57:20|11488.79|11488.79|11485.82|11485.82|11488.79|11488.79|11485.82|11485.82|0
1651651050000|2022-05-04 07:57:30|11483.18|11483.18|11482.19|11482.19|11483.18|11483.18|11482.19|11482.19|0
1651651060000|2022-05-04 07:57:40|11484.84|11484.84|11484.84|11484.84|11484.84|11484.84|11484.84|11484.84|0
1651651080000|2022-05-04 07:58:00|11487.48|11487.48|11487.48|11487.48|11487.48|11487.48|11487.48|11487.48|0
1651651090000|2022-05-04 07:58:10|11490.45|11490.45|11490.45|11490.45|11490.45|11490.45|11490.45|11490.45|0
1651651140000|2022-05-04 07:59:00|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1651651160000|2022-05-04 07:59:20|11493.09|11493.09|11493.09|11493.09|11493.09|11493.09|11493.09|11493.09|0
1651651170000|2022-05-04 07:59:30|11490.45|11490.45|11487.8|11487.8|11490.45|11490.45|11487.8|11487.8|0
1651651230000|2022-05-04 08:00:30|11485.15|11485.15|11487.8|11487.8|11487.8|11487.8|11485.15|11485.15|0
1651651280000|2022-05-04 08:01:20|11487.29|11487.29|11484.32|11484.32|11487.29|11487.29|11484.32|11484.32|0
1651651300000|2022-05-04 08:01:40|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|0
1651651320000|2022-05-04 08:02:00|11488.76|11488.76|11491.4|11491.4|11491.4|11491.4|11488.76|11488.76|0
1651651340000|2022-05-04 08:02:20|11496.7|11496.7|11501.99|11501.99|11501.99|11501.99|11496.7|11496.7|0
1651651360000|2022-05-04 08:02:40|11499.34|11499.34|11507.28|11507.28|11507.28|11507.28|11499.34|11499.34|0
1651651370000|2022-05-04 08:02:50|11504.63|11504.63|11501.99|11501.99|11504.63|11504.63|11501.99|11501.99|0
1651651410000|2022-05-04 08:03:30|11501|11501|11506.29|11506.29|11506.29|11506.29|11501|11501|0
1651651420000|2022-05-04 08:03:40|11508.94|11508.94|11508.94|11508.94|11511.59|11511.59|11508.94|11508.94|0
1651651430000|2022-05-04 08:03:50|11511.59|11511.59|11511.59|11511.59|11511.59|11511.59|11511.59|11511.59|0
1651651450000|2022-05-04 08:04:10|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|0
1651651480000|2022-05-04 08:04:40|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|0
1651651490000|2022-05-04 08:04:50|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|0
1651651510000|2022-05-04 08:05:10|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|0
1651651560000|2022-05-04 08:06:00|11493.06|11493.06|11493.06|11493.06|11493.06|11493.06|11493.06|11493.06|0
1651651580000|2022-05-04 08:06:20|11487.77|11487.77|11487.77|11487.77|11490.41|11490.41|11487.77|11487.77|0
1651651630000|2022-05-04 08:07:10|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|0
1651651640000|2022-05-04 08:07:20|11493.06|11493.06|11498.35|11498.35|11498.35|11498.35|11493.06|11493.06|0
1651651680000|2022-05-04 08:08:00|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|0
1651651720000|2022-05-04 08:08:40|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|0
1651651730000|2022-05-04 08:08:50|11506.29|11506.29|11503.65|11503.65|11506.29|11506.29|11503.65|11503.65|0
1651651750000|2022-05-04 08:09:10|11501|11501|11504.63|11504.63|11504.63|11504.63|11501|11501|0
1651651760000|2022-05-04 08:09:20|11509.93|11509.93|11509.93|11509.93|11517.87|11517.87|11507.28|11507.28|0
1651651800000|2022-05-04 08:10:00|11504.63|11504.63|11507.28|11507.28|11507.28|11507.28|11504.63|11504.63|0
1651651830000|2022-05-04 08:10:30|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|0
1651651890000|2022-05-04 08:11:30|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|0
1651651900000|2022-05-04 08:11:40|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|0
1651651910000|2022-05-04 08:11:50|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|0
1651651960000|2022-05-04 08:12:40|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|0
1651651970000|2022-05-04 08:12:50|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|0
1651652000000|2022-05-04 08:13:20|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|0
1651652030000|2022-05-04 08:13:50|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|0
1651652080000|2022-05-04 08:14:40|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|11499.34|0
1651652090000|2022-05-04 08:14:50|11500.33|11500.33|11500.33|11500.33|11500.33|11500.33|11500.33|11500.33|0
1651652100000|2022-05-04 08:15:00|11502.98|11502.98|11505.62|11505.62|11505.62|11505.62|11502.98|11502.98|0
1651652110000|2022-05-04 08:15:10|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|0
1651652150000|2022-05-04 08:15:50|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1651652250000|2022-05-04 08:17:30|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|0
1651652270000|2022-05-04 08:17:50|11502.98|11502.98|11502.98|11502.98|11502.98|11502.98|11502.98|11502.98|0
1651652290000|2022-05-04 08:18:10|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|0
1651652300000|2022-05-04 08:18:20|11500.33|11500.33|11500.33|11500.33|11500.33|11500.33|11500.33|11500.33|0
1651652330000|2022-05-04 08:18:50|11495.04|11495.04|11492.39|11492.39|11495.04|11495.04|11492.39|11492.39|0
1651652340000|2022-05-04 08:19:00|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|0
1651652380000|2022-05-04 08:19:40|11494.05|11494.05|11496.7|11496.7|11496.7|11496.7|11494.05|11494.05|0
1651652480000|2022-05-04 08:21:20|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|0
1651652500000|2022-05-04 08:21:40|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|0
1651652540000|2022-05-04 08:22:20|11493.38|11493.38|11490.73|11490.73|11493.38|11493.38|11490.73|11490.73|0
1651652570000|2022-05-04 08:22:50|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|0
1651652650000|2022-05-04 08:24:10|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|0
1651652660000|2022-05-04 08:24:20|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|0
1651652700000|2022-05-04 08:25:00|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|0
1651652730000|2022-05-04 08:25:30|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|0
1651652780000|2022-05-04 08:26:20|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|0
1651652800000|2022-05-04 08:26:40|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|0
1651652840000|2022-05-04 08:27:20|11490.73|11490.73|11493.38|11493.38|11493.38|11493.38|11490.73|11490.73|0
1651652850000|2022-05-04 08:27:30|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|0
1651652860000|2022-05-04 08:27:40|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|0
1651652890000|2022-05-04 08:28:10|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|0
1651652980000|2022-05-04 08:29:40|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|0
1651653020000|2022-05-04 08:30:20|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|0
1651653040000|2022-05-04 08:30:40|11482.48|11482.48|11479.83|11479.83|11482.48|11482.48|11477.18|11477.18|0
1651653070000|2022-05-04 08:31:10|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|0
1651653110000|2022-05-04 08:31:50|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|0
1651653130000|2022-05-04 08:32:10|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|0
1651653150000|2022-05-04 08:32:30|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|0
1651653160000|2022-05-04 08:32:40|11478.84|11478.84|11484.13|11484.13|11484.13|11484.13|11478.84|11478.84|0
1651653170000|2022-05-04 08:32:50|11481.49|11481.49|11479.51|11479.51|11481.49|11481.49|11479.51|11479.51|0
1651653220000|2022-05-04 08:33:40|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|0
1651653240000|2022-05-04 08:34:00|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|0
1651653320000|2022-05-04 08:35:20|11490.1|11490.1|11484.8|11484.8|11490.1|11490.1|11484.8|11484.8|0
1651653370000|2022-05-04 08:36:10|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|0
1651653390000|2022-05-04 08:36:30|11481.17|11481.17|11480.18|11480.18|11481.17|11481.17|11480.18|11480.18|0
1651653440000|2022-05-04 08:37:20|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1651653460000|2022-05-04 08:37:40|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|0
1651653470000|2022-05-04 08:37:50|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1651653480000|2022-05-04 08:38:00|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|0
1651653510000|2022-05-04 08:38:30|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|0
1651653530000|2022-05-04 08:38:50|11486.46|11486.46|11483.82|11483.82|11486.46|11486.46|11483.82|11483.82|0
1651653560000|2022-05-04 08:39:20|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1651653610000|2022-05-04 08:40:10|11479.19|11479.19|11479.19|11479.19|11479.19|11479.19|11479.19|11479.19|0
1651653620000|2022-05-04 08:40:20|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|0
1651653650000|2022-05-04 08:40:50|11473.9|11473.9|11471.92|11471.92|11473.9|11473.9|11471.92|11471.92|0
1651653710000|2022-05-04 08:41:50|11477.22|11477.22|11477.22|11477.22|11477.22|11477.22|11477.22|11477.22|0
1651653740000|2022-05-04 08:42:20|11474.57|11474.57|11474.57|11474.57|11474.57|11474.57|11474.57|11474.57|0
1651653830000|2022-05-04 08:43:50|11479.86|11479.86|11482.51|11482.51|11482.51|11482.51|11479.86|11479.86|0
1651653870000|2022-05-04 08:44:30|11480.53|11480.53|11477.89|11477.89|11480.53|11480.53|11477.89|11477.89|0
1651653910000|2022-05-04 08:45:10|11480.53|11480.53|11475.24|11475.24|11480.53|11480.53|11475.24|11475.24|0
1651653990000|2022-05-04 08:46:30|11472.59|11472.59|11474.57|11474.57|11474.57|11474.57|11472.59|11472.59|0
1651654000000|2022-05-04 08:46:40|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|0
1651654110000|2022-05-04 08:48:30|11476.87|11476.87|11476.87|11476.87|11476.87|11476.87|11476.87|11476.87|0
1651654150000|2022-05-04 08:49:10|11471.58|11471.58|11471.58|11471.58|11471.58|11471.58|11471.58|11471.58|0
1651654190000|2022-05-04 08:49:50|11473.56|11473.56|11473.56|11473.56|11473.56|11473.56|11473.56|11473.56|0
1651654220000|2022-05-04 08:50:20|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|0
1651654240000|2022-05-04 08:50:40|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|0
1651654250000|2022-05-04 08:50:50|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|0
1651654310000|2022-05-04 08:51:50|11476.03|11476.03|11478.68|11478.68|11478.68|11478.68|11476.03|11476.03|0
1651654380000|2022-05-04 08:53:00|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|0
1651654510000|2022-05-04 08:55:10|11470.74|11470.74|11470.74|11470.74|11470.74|11470.74|11470.74|11470.74|0
1651654550000|2022-05-04 08:55:50|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|0
1651654570000|2022-05-04 08:56:10|11470.74|11470.74|11470.74|11470.74|11470.74|11470.74|11470.74|11470.74|0
1651654590000|2022-05-04 08:56:30|11465.45|11465.45|11464.46|11464.46|11465.45|11465.45|11464.46|11464.46|0
1651654650000|2022-05-04 08:57:30|11467.1|11467.1|11467.1|11467.1|11467.1|11467.1|11467.1|11467.1|0
1651654720000|2022-05-04 08:58:40|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|0
1651654770000|2022-05-04 08:59:30|11463.79|11463.79|11463.79|11463.79|11463.79|11463.79|11463.79|11463.79|0
1651654890000|2022-05-04 09:01:30|11464.3|11464.3|11464.13|11464.13|11464.3|11464.3|11464.13|11464.13|0
1651654920000|2022-05-04 09:02:00|11461.48|11461.48|11458.84|11458.84|11464.13|11464.13|11458.84|11458.84|0
1651654930000|2022-05-04 09:02:10|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1651654960000|2022-05-04 09:02:40|11458.84|11458.84|11461.48|11461.48|11461.48|11461.48|11458.84|11458.84|0
1651655010000|2022-05-04 09:03:30|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|0
1651655110000|2022-05-04 09:05:10|11461.48|11461.48|11458.84|11458.84|11461.48|11461.48|11458.84|11458.84|0
1651655130000|2022-05-04 09:05:30|11461.48|11461.48|11464.13|11464.13|11464.13|11464.13|11461.48|11461.48|0
1651655140000|2022-05-04 09:05:40|11462.15|11462.15|11462.15|11462.15|11462.15|11462.15|11462.15|11462.15|0
1651655150000|2022-05-04 09:05:50|11461.17|11461.17|11460.18|11460.18|11461.17|11461.17|11460.18|11460.18|0
1651655210000|2022-05-04 09:06:50|11457.53|11457.53|11449.59|11449.59|11457.53|11457.53|11449.59|11449.59|0
1651655220000|2022-05-04 09:07:00|11452.24|11452.24|11454.21|11454.21|11454.21|11454.21|11452.24|11452.24|0
1651655250000|2022-05-04 09:07:30|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|0
1651655260000|2022-05-04 09:07:40|11453.55|11453.55|11452.56|11452.56|11453.55|11453.55|11451.57|11451.57|0
1651655280000|2022-05-04 09:08:00|11455.2|11455.2|11452.56|11452.56|11455.2|11455.2|11452.56|11452.56|0
1651655320000|2022-05-04 09:08:40|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|0
1651655390000|2022-05-04 09:09:50|11455.2|11455.2|11455.2|11455.2|11455.2|11455.2|11455.2|11455.2|0
1651655400000|2022-05-04 09:10:00|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1651655440000|2022-05-04 09:10:40|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|0
1651655470000|2022-05-04 09:11:10|11462.79|11462.79|11460.14|11460.14|11462.79|11462.79|11460.14|11460.14|0
1651655490000|2022-05-04 09:11:30|11457.5|11457.5|11460.14|11460.14|11460.14|11460.14|11457.5|11457.5|0
1651655500000|2022-05-04 09:11:40|11462.79|11462.79|11463.78|11463.78|11463.78|11463.78|11462.79|11462.79|0
1651655510000|2022-05-04 09:11:50|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|0
1651655540000|2022-05-04 09:12:20|11468.4|11468.4|11468.4|11468.4|11468.4|11468.4|11468.4|11468.4|0
1651655580000|2022-05-04 09:13:00|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|0
1651655630000|2022-05-04 09:13:50|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|0
1651655640000|2022-05-04 09:14:00|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|0
1651655670000|2022-05-04 09:14:30|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|0
1651655680000|2022-05-04 09:14:40|11462.44|11462.44|11462.44|11462.44|11462.44|11462.44|11462.44|11462.44|0
1651655690000|2022-05-04 09:14:50|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|0
1651655710000|2022-05-04 09:15:10|11464.1|11464.1|11465.09|11465.09|11465.09|11465.09|11464.1|11464.1|0
1651655720000|2022-05-04 09:15:20|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|0
1651655750000|2022-05-04 09:15:50|11457.32|11457.32|11458.98|11458.98|11458.98|11458.98|11456.33|11456.33|0
1651655760000|2022-05-04 09:16:00|11459.15|11459.15|11458.98|11458.98|11459.15|11459.15|11458.98|11458.98|0
1651655820000|2022-05-04 09:17:00|11461.62|11461.62|11464.27|11464.27|11464.27|11464.27|11461.62|11461.62|0
1651655830000|2022-05-04 09:17:10|11466.92|11466.92|11464.27|11464.27|11466.92|11466.92|11464.27|11464.27|0
1651655920000|2022-05-04 09:18:40|11467.23|11467.23|11467.23|11467.23|11467.23|11467.23|11467.23|11467.23|0
1651655940000|2022-05-04 09:19:00|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|0
1651655960000|2022-05-04 09:19:20|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|0
1651655970000|2022-05-04 09:19:30|11457.99|11457.99|11460.63|11460.63|11460.63|11460.63|11457.99|11457.99|0
1651656000000|2022-05-04 09:20:00|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|0
1651656060000|2022-05-04 09:21:00|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|0
1651656070000|2022-05-04 09:21:10|11473.87|11473.87|11473.87|11473.87|11473.87|11473.87|11473.87|11473.87|0
1651656110000|2022-05-04 09:21:50|11471.22|11471.22|11473.87|11473.87|11473.87|11473.87|11471.22|11471.22|0
1651656120000|2022-05-04 09:22:00|11472.88|11472.88|11472.88|11472.88|11472.88|11472.88|11472.88|11472.88|0
1651656190000|2022-05-04 09:23:10|11470.23|11470.23|11470.23|11470.23|11470.23|11470.23|11470.23|11470.23|0
1651656200000|2022-05-04 09:23:20|11467.59|11467.59|11467.59|11467.59|11467.59|11467.59|11467.59|11467.59|0
1651656240000|2022-05-04 09:24:00|11464.94|11464.94|11464.94|11464.94|11464.94|11464.94|11464.94|11464.94|0
1651656250000|2022-05-04 09:24:10|11463.95|11463.95|11462.96|11462.96|11463.95|11463.95|11462.96|11462.96|0
1651656260000|2022-05-04 09:24:20|11465.61|11465.61|11468.26|11468.26|11468.26|11468.26|11465.61|11465.61|0
1651656280000|2022-05-04 09:24:40|11470.9|11470.9|11476.19|11476.19|11476.19|11476.19|11470.9|11470.9|0
1651656290000|2022-05-04 09:24:50|11484.13|11484.13|11484.13|11484.13|11484.13|11484.13|11484.13|11484.13|0
1651656310000|2022-05-04 09:25:10|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|0
1651656340000|2022-05-04 09:25:40|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|0
1651656380000|2022-05-04 09:26:20|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|0
1651656390000|2022-05-04 09:26:30|11469.91|11469.91|11469.91|11469.91|11469.91|11469.91|11469.91|11469.91|0
1651656410000|2022-05-04 09:26:50|11472.56|11472.56|11469.91|11469.91|11472.56|11472.56|11469.91|11469.91|0
1651656420000|2022-05-04 09:27:00|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|0
1651656440000|2022-05-04 09:27:20|11471.57|11471.57|11468.93|11468.93|11471.57|11471.57|11466.28|11466.28|0
1651656480000|2022-05-04 09:28:00|11471.57|11471.57|11474.22|11474.22|11474.22|11474.22|11471.57|11471.57|0
1651656510000|2022-05-04 09:28:30|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|11475.88|11475.88|0
1651656540000|2022-05-04 09:29:00|11478.84|11478.84|11481.49|11481.49|11481.49|11481.49|11478.84|11478.84|0
1651656550000|2022-05-04 09:29:10|11484.13|11484.13|11484.13|11484.13|11484.13|11484.13|11484.13|11484.13|0
1651656560000|2022-05-04 09:29:20|11481.49|11481.49|11481.32|11481.32|11481.49|11481.49|11481.32|11481.32|0
1651656590000|2022-05-04 09:29:50|11478.67|11478.67|11476.02|11476.02|11478.67|11478.67|11476.02|11476.02|0
1651656600000|2022-05-04 09:30:00|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|0
1651656630000|2022-05-04 09:30:30|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|0
1651656650000|2022-05-04 09:30:50|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|0
1651656720000|2022-05-04 09:32:00|11470.73|11470.73|11470.73|11470.73|11470.73|11470.73|11470.73|11470.73|0
1651656730000|2022-05-04 09:32:10|11473.38|11473.38|11470.73|11470.73|11473.38|11473.38|11470.73|11470.73|0
1651656750000|2022-05-04 09:32:30|11473.38|11473.38|11471.4|11471.4|11473.38|11473.38|11471.4|11471.4|0
1651656760000|2022-05-04 09:32:40|11468.75|11468.75|11468.75|11468.75|11468.75|11468.75|11468.75|11468.75|0
1651656770000|2022-05-04 09:32:50|11466.11|11466.11|11463.46|11463.46|11466.11|11466.11|11463.46|11463.46|0
1651656790000|2022-05-04 09:33:10|11466.11|11466.11|11466.11|11466.11|11466.11|11466.11|11466.11|11466.11|0
1651656800000|2022-05-04 09:33:20|11460.81|11460.81|11458.84|11458.84|11460.81|11460.81|11458.84|11458.84|0
1651656830000|2022-05-04 09:33:50|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1651656840000|2022-05-04 09:34:00|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|0
1651656860000|2022-05-04 09:34:20|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1651656880000|2022-05-04 09:34:40|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|0
1651656890000|2022-05-04 09:34:50|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|0
1651656930000|2022-05-04 09:35:30|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1651656960000|2022-05-04 09:36:00|11464.13|11464.13|11469.42|11469.42|11469.42|11469.42|11464.13|11464.13|0
1651656980000|2022-05-04 09:36:20|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|0
1651656990000|2022-05-04 09:36:30|11466.78|11466.78|11466.78|11466.78|11466.78|11466.78|11466.78|11466.78|0
1651657020000|2022-05-04 09:37:00|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|0
1651657030000|2022-05-04 09:37:10|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1651657050000|2022-05-04 09:37:30|11458.84|11458.84|11461.48|11461.48|11461.48|11461.48|11458.84|11458.84|0
1651657060000|2022-05-04 09:37:40|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|11464.13|0
1651657090000|2022-05-04 09:38:10|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1651657150000|2022-05-04 09:39:10|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|0
1651657160000|2022-05-04 09:39:20|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|0
1651657170000|2022-05-04 09:39:30|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|11458.84|0
1651657200000|2022-05-04 09:40:00|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|0
1651657220000|2022-05-04 09:40:20|11453.55|11453.55|11453.55|11453.55|11453.55|11453.55|11453.55|11453.55|0
1651657290000|2022-05-04 09:41:30|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|0
1651657310000|2022-05-04 09:41:50|11458.17|11458.17|11458.17|11458.17|11458.17|11458.17|11458.17|11458.17|0
1651657400000|2022-05-04 09:43:20|11452.88|11452.88|11450.23|11450.23|11452.88|11452.88|11450.23|11450.23|0
1651657470000|2022-05-04 09:44:30|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|0
1651657620000|2022-05-04 09:47:00|11450.23|11450.23|11447.58|11447.58|11450.23|11450.23|11447.58|11447.58|0
1651657770000|2022-05-04 09:49:30|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|0
1651657780000|2022-05-04 09:49:40|11449.24|11449.24|11449.24|11449.24|11449.24|11449.24|11449.24|11449.24|0
1651657850000|2022-05-04 09:50:50|11448.25|11448.25|11448.25|11448.25|11448.25|11448.25|11448.25|11448.25|0
1651657860000|2022-05-04 09:51:00|11445.61|11445.61|11445.61|11445.61|11445.61|11445.61|11445.61|11445.61|0
1651657870000|2022-05-04 09:51:10|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|0
1651657890000|2022-05-04 09:51:30|11449.24|11449.24|11446.59|11446.59|11449.24|11449.24|11446.59|11446.59|0
1651657970000|2022-05-04 09:52:50|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|0
1651657980000|2022-05-04 09:53:00|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|0
1651658090000|2022-05-04 09:54:50|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|0
1651658100000|2022-05-04 09:55:00|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|0
1651658140000|2022-05-04 09:55:40|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|0
1651658150000|2022-05-04 09:55:50|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|0
1651658220000|2022-05-04 09:57:00|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|11447.58|0
1651658230000|2022-05-04 09:57:10|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|0
1651658270000|2022-05-04 09:57:50|11452.88|11452.88|11450.23|11450.23|11452.88|11452.88|11450.23|11450.23|0
1651658300000|2022-05-04 09:58:20|11447.58|11447.58|11444.94|11444.94|11447.58|11447.58|11444.94|11444.94|0
1651658330000|2022-05-04 09:58:50|11447.58|11447.58|11444.94|11444.94|11447.58|11447.58|11444.94|11444.94|0
1651658390000|2022-05-04 09:59:50|11442.29|11442.29|11441.3|11441.3|11442.29|11442.29|11441.3|11441.3|0
1651658400000|2022-05-04 10:00:00|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|0
1651658410000|2022-05-04 10:00:10|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|0
1651658470000|2022-05-04 10:01:10|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|11443.95|0
1651658480000|2022-05-04 10:01:20|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|0
1651658530000|2022-05-04 10:02:10|11438.65|11438.65|11438.65|11438.65|11438.65|11438.65|11438.65|11438.65|0
1651658540000|2022-05-04 10:02:20|11441.3|11441.3|11438.65|11438.65|11441.3|11441.3|11438.65|11438.65|0
1651658570000|2022-05-04 10:02:50|11436.01|11436.01|11436.01|11436.01|11436.01|11436.01|11436.01|11436.01|0
1651658640000|2022-05-04 10:04:00|11437.98|11437.98|11438.97|11438.97|11438.97|11438.97|11437.98|11437.98|0
1651658660000|2022-05-04 10:04:20|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|0
1651658670000|2022-05-04 10:04:30|11435.34|11435.34|11435.34|11435.34|11435.34|11435.34|11435.34|11435.34|0
1651658680000|2022-05-04 10:04:40|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|0
1651658700000|2022-05-04 10:05:00|11431.7|11431.7|11429.06|11429.06|11431.7|11431.7|11429.06|11429.06|0
1651658730000|2022-05-04 10:05:30|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|0
1651658750000|2022-05-04 10:05:50|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|0
1651658790000|2022-05-04 10:06:30|11433.36|11433.36|11433.36|11433.36|11433.36|11433.36|11433.36|11433.36|0
1651658800000|2022-05-04 10:06:40|11429.41|11429.41|11430.4|11430.4|11430.4|11430.4|11429.41|11429.41|0
1651658830000|2022-05-04 10:07:10|11429.41|11429.41|11431.39|11431.39|11431.39|11431.39|11429.41|11429.41|0
1651658840000|2022-05-04 10:07:20|11436.68|11436.68|11436.68|11436.68|11436.68|11436.68|11436.68|11436.68|0
1651658870000|2022-05-04 10:07:50|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|0
1651658980000|2022-05-04 10:09:40|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|0
1651658990000|2022-05-04 10:09:50|11435.02|11435.02|11435.02|11435.02|11435.02|11435.02|11435.02|11435.02|0
1651659070000|2022-05-04 10:11:10|11437|11437|11439.64|11439.64|11439.64|11439.64|11437|11437|0
1651659080000|2022-05-04 10:11:20|11434.35|11434.35|11426.41|11426.41|11434.35|11434.35|11426.41|11426.41|0
1651659170000|2022-05-04 10:12:50|11429.06|11429.06|11431.7|11431.7|11431.7|11431.7|11429.06|11429.06|0
1651659180000|2022-05-04 10:13:00|11429.73|11429.73|11428.74|11428.74|11429.73|11429.73|11428.74|11428.74|0
1651659190000|2022-05-04 10:13:10|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|0
1651659230000|2022-05-04 10:13:50|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|0
1651659240000|2022-05-04 10:14:00|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|0
1651659300000|2022-05-04 10:15:00|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|0
1651659320000|2022-05-04 10:15:20|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|11422.46|0
1651659360000|2022-05-04 10:16:00|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|0
1651659430000|2022-05-04 10:17:10|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1651659470000|2022-05-04 10:17:50|11429.41|11429.41|11432.06|11432.06|11432.06|11432.06|11429.41|11429.41|0
1651659500000|2022-05-04 10:18:20|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|0
1651659530000|2022-05-04 10:18:50|11432.06|11432.06|11432.06|11432.06|11432.06|11432.06|11432.06|11432.06|0
1651659550000|2022-05-04 10:19:10|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|0
1651659590000|2022-05-04 10:19:50|11428.42|11428.42|11431.07|11431.07|11431.07|11431.07|11428.42|11428.42|0
1651659620000|2022-05-04 10:20:20|11425.77|11425.77|11420.48|11420.48|11425.77|11425.77|11420.48|11420.48|0
1651659650000|2022-05-04 10:20:50|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|0
1651659660000|2022-05-04 10:21:00|11420.48|11420.48|11420.48|11420.48|11420.48|11420.48|11420.48|11420.48|0
1651659670000|2022-05-04 10:21:10|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|0
1651659690000|2022-05-04 10:21:30|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|0
1651659720000|2022-05-04 10:22:00|11418.82|11418.82|11418.82|11418.82|11418.82|11418.82|11418.82|11418.82|0
1651659740000|2022-05-04 10:22:20|11416.18|11416.18|11416.18|11416.18|11416.18|11416.18|11416.18|11416.18|0
1651659750000|2022-05-04 10:22:30|11418.82|11418.82|11418.82|11418.82|11418.82|11418.82|11418.82|11418.82|0
1651659770000|2022-05-04 10:22:50|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|0
1651659830000|2022-05-04 10:23:50|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|0
1651659900000|2022-05-04 10:25:00|11414.52|11414.52|11417.17|11417.17|11417.17|11417.17|11414.52|11414.52|0
1651659920000|2022-05-04 10:25:20|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|0
1651659970000|2022-05-04 10:26:10|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|0
1651660040000|2022-05-04 10:27:20|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|0
1651660110000|2022-05-04 10:28:30|11417.84|11417.84|11420.48|11420.48|11420.48|11420.48|11417.84|11417.84|0
1651660190000|2022-05-04 10:29:50|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|0
1651660220000|2022-05-04 10:30:20|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|0
1651660280000|2022-05-04 10:31:20|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|0
1651660380000|2022-05-04 10:33:00|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1651660420000|2022-05-04 10:33:40|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|0
1651660430000|2022-05-04 10:33:50|11432.06|11432.06|11431.07|11431.07|11432.06|11432.06|11431.07|11431.07|0
1651660500000|2022-05-04 10:35:00|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1651660510000|2022-05-04 10:35:10|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1651660550000|2022-05-04 10:35:50|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|0
1651660580000|2022-05-04 10:36:20|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1651660610000|2022-05-04 10:36:50|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1651660630000|2022-05-04 10:37:10|11436.36|11436.36|11439.01|11439.01|11439.01|11439.01|11436.36|11436.36|0
1651660660000|2022-05-04 10:37:40|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1651660670000|2022-05-04 10:37:50|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1651660690000|2022-05-04 10:38:10|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1651660740000|2022-05-04 10:39:00|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|0
1651660760000|2022-05-04 10:39:20|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1651660770000|2022-05-04 10:39:30|11433.71|11433.71|11431.07|11431.07|11433.71|11433.71|11431.07|11431.07|0
1651660780000|2022-05-04 10:39:40|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|0
1651660910000|2022-05-04 10:41:50|11430.4|11430.4|11432.37|11432.37|11432.37|11432.37|11430.4|11430.4|0
1651660920000|2022-05-04 10:42:00|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|0
1651660980000|2022-05-04 10:43:00|11427.08|11427.08|11429.73|11429.73|11429.73|11429.73|11427.08|11427.08|0
1651661000000|2022-05-04 10:43:20|11427.08|11427.08|11421.79|11421.79|11427.08|11427.08|11421.79|11421.79|0
1651661030000|2022-05-04 10:43:50|11424.43|11424.43|11421.79|11421.79|11424.43|11424.43|11419.14|11419.14|0
1651661050000|2022-05-04 10:44:10|11419.14|11419.14|11419.14|11419.14|11419.14|11419.14|11419.14|11419.14|0
1651661080000|2022-05-04 10:44:40|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|0
1651661110000|2022-05-04 10:45:10|11424.43|11424.43|11427.08|11427.08|11427.08|11427.08|11424.43|11424.43|0
1651661120000|2022-05-04 10:45:20|11429.73|11429.73|11432.37|11432.37|11432.37|11432.37|11429.73|11429.73|0
1651661130000|2022-05-04 10:45:30|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|0
1651661140000|2022-05-04 10:45:40|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|0
1651661180000|2022-05-04 10:46:20|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|0
1651661190000|2022-05-04 10:46:30|11427.08|11427.08|11427.08|11427.08|11427.08|11427.08|11424.43|11424.43|0
1651661250000|2022-05-04 10:47:30|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|0
1651661300000|2022-05-04 10:48:20|11425.42|11425.42|11426.41|11426.41|11426.41|11426.41|11425.42|11425.42|0
1651661330000|2022-05-04 10:48:50|11429.06|11429.06|11423.76|11423.76|11429.06|11429.06|11423.76|11423.76|0
1651661340000|2022-05-04 10:49:00|11421.12|11421.12|11421.12|11421.12|11421.12|11421.12|11421.12|11421.12|0
1651661360000|2022-05-04 10:49:20|11423.76|11423.76|11423.76|11423.76|11423.76|11423.76|11423.76|11423.76|0
1651661470000|2022-05-04 10:51:10|11422.78|11422.78|11420.13|11420.13|11422.78|11422.78|11420.13|11420.13|0
1651661490000|2022-05-04 10:51:30|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|0
1651661500000|2022-05-04 10:51:40|11420.13|11420.13|11420.13|11420.13|11420.13|11420.13|11420.13|11420.13|0
1651661510000|2022-05-04 10:51:50|11417.48|11417.48|11417.48|11417.48|11417.48|11417.48|11417.48|11417.48|0
1651661520000|2022-05-04 10:52:00|11416.5|11416.5|11415.51|11415.51|11416.5|11416.5|11415.51|11415.51|0
1651661530000|2022-05-04 10:52:10|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|0
1651661600000|2022-05-04 10:53:20|11415.51|11415.51|11415.51|11415.51|11415.51|11415.51|11415.51|11415.51|0
1651661670000|2022-05-04 10:54:30|11418.15|11418.15|11426.09|11426.09|11426.09|11426.09|11418.15|11418.15|0
1651661710000|2022-05-04 10:55:10|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|0
1651661720000|2022-05-04 10:55:20|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|0
1651661760000|2022-05-04 10:56:00|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|0
1651661780000|2022-05-04 10:56:20|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|0
1651661800000|2022-05-04 10:56:40|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|0
1651661820000|2022-05-04 10:57:00|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|0
1651661850000|2022-05-04 10:57:30|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|0
1651661890000|2022-05-04 10:58:10|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|0
1651661960000|2022-05-04 10:59:20|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|0
1651661990000|2022-05-04 10:59:50|11409.23|11409.23|11406.58|11406.58|11409.23|11409.23|11406.58|11406.58|0
1651662020000|2022-05-04 11:00:20|11409.23|11409.23|11406.58|11406.58|11409.23|11409.23|11406.58|11406.58|0
1651662130000|2022-05-04 11:02:10|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|0
1651662140000|2022-05-04 11:02:20|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|0
1651662170000|2022-05-04 11:02:50|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|0
1651662300000|2022-05-04 11:05:00|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|0
1651662310000|2022-05-04 11:05:10|11414.52|11414.52|11411.87|11411.87|11414.52|11414.52|11411.87|11411.87|0
1651662340000|2022-05-04 11:05:40|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|0
1651662370000|2022-05-04 11:06:10|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|0
1651662430000|2022-05-04 11:07:10|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|0
1651662440000|2022-05-04 11:07:20|11406.58|11406.58|11403.93|11403.93|11406.58|11406.58|11403.93|11403.93|0
1651662460000|2022-05-04 11:07:40|11406.58|11406.58|11401.29|11401.29|11406.58|11406.58|11401.29|11401.29|0
1651662470000|2022-05-04 11:07:50|11398.64|11398.64|11398.64|11398.64|11398.64|11398.64|11398.64|11398.64|0
1651662490000|2022-05-04 11:08:10|11401.29|11401.29|11401.29|11401.29|11401.29|11401.29|11401.29|11401.29|0
1651662500000|2022-05-04 11:08:20|11403.93|11403.93|11408.56|11408.56|11408.56|11408.56|11403.93|11403.93|0
1651662520000|2022-05-04 11:08:40|11410.53|11410.53|11410.53|11410.53|11410.53|11410.53|11410.53|11410.53|0
1651662590000|2022-05-04 11:09:50|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|0
1651662610000|2022-05-04 11:10:10|11410.53|11410.53|11410.53|11410.53|11410.53|11410.53|11410.53|11410.53|0
1651662630000|2022-05-04 11:10:30|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|0
1651662660000|2022-05-04 11:11:00|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|0
1651662680000|2022-05-04 11:11:20|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|0
1651662720000|2022-05-04 11:12:00|11405.24|11405.24|11402.59|11402.59|11405.24|11405.24|11402.59|11402.59|0
1651662740000|2022-05-04 11:12:20|11399.95|11399.95|11399.95|11399.95|11399.95|11399.95|11399.95|11399.95|0
1651662750000|2022-05-04 11:12:30|11402.59|11402.59|11402.59|11402.59|11402.59|11402.59|11402.59|11402.59|0
1651662790000|2022-05-04 11:13:10|11405.24|11405.24|11402.59|11402.59|11405.24|11405.24|11402.59|11402.59|0
1651662810000|2022-05-04 11:13:30|11405.24|11405.24|11403.26|11403.26|11405.24|11405.24|11402.28|11402.28|0
1651662820000|2022-05-04 11:13:40|11405.91|11405.91|11405.91|11405.91|11405.91|11405.91|11405.91|11405.91|0
1651662830000|2022-05-04 11:13:50|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|0
1651662900000|2022-05-04 11:15:00|11405.91|11405.91|11405.91|11405.91|11405.91|11405.91|11405.91|11405.91|0
1651662950000|2022-05-04 11:15:50|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|11403.26|0
1651662960000|2022-05-04 11:16:00|11408.56|11408.56|11416.5|11416.5|11416.5|11416.5|11408.56|11408.56|0
1651663040000|2022-05-04 11:17:20|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|0
1651663060000|2022-05-04 11:17:40|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|0
1651663080000|2022-05-04 11:18:00|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|0
1651663090000|2022-05-04 11:18:10|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|0
1651663100000|2022-05-04 11:18:20|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|0
1651663130000|2022-05-04 11:18:50|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|0
1651663140000|2022-05-04 11:19:00|11419.8|11419.8|11419.63|11419.63|11419.8|11419.8|11419.63|11419.63|0
1651663150000|2022-05-04 11:19:10|11419.97|11419.97|11419.97|11419.97|11419.97|11419.97|11419.97|11419.97|0
1651663160000|2022-05-04 11:19:20|11417.33|11417.33|11414.68|11414.68|11417.33|11417.33|11414.68|11414.68|0
1651663210000|2022-05-04 11:20:10|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|0
1651663270000|2022-05-04 11:21:10|11416.34|11416.34|11424.28|11424.28|11424.28|11424.28|11416.34|11416.34|0
1651663330000|2022-05-04 11:22:10|11440.16|11440.16|11440.16|11440.16|11442.8|11442.8|11440.16|11440.16|0
1651663390000|2022-05-04 11:23:10|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651663400000|2022-05-04 11:23:20|11450.74|11450.74|11450.74|11450.74|11450.74|11450.74|11450.74|11450.74|0
1651663420000|2022-05-04 11:23:40|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|0
1651663440000|2022-05-04 11:24:00|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651663480000|2022-05-04 11:24:40|11445.45|11445.45|11446.44|11446.44|11446.44|11446.44|11445.45|11445.45|0
1651663600000|2022-05-04 11:26:40|11451.73|11451.73|11454.38|11454.38|11454.38|11454.38|11449.09|11449.09|0
1651663610000|2022-05-04 11:26:50|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1651663640000|2022-05-04 11:27:20|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|0
1651663690000|2022-05-04 11:28:10|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|0
1651663730000|2022-05-04 11:28:50|11447.43|11447.43|11447.43|11447.43|11447.43|11447.43|11447.43|11447.43|0
1651663760000|2022-05-04 11:29:20|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|0
1651663790000|2022-05-04 11:29:50|11447.43|11447.43|11444.78|11444.78|11447.43|11447.43|11444.78|11444.78|0
1651663890000|2022-05-04 11:31:30|11442.13|11442.13|11443.79|11443.79|11444.78|11444.78|11442.13|11442.13|0
1651663910000|2022-05-04 11:31:50|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651663970000|2022-05-04 11:32:50|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|0
1651663980000|2022-05-04 11:33:00|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651664020000|2022-05-04 11:33:40|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|0
1651664060000|2022-05-04 11:34:20|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|0
1651664090000|2022-05-04 11:34:50|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|0
1651664110000|2022-05-04 11:35:10|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651664190000|2022-05-04 11:36:30|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|0
1651664250000|2022-05-04 11:37:30|11442.8|11442.8|11450.74|11450.74|11450.74|11450.74|11442.8|11442.8|0
1651664270000|2022-05-04 11:37:50|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|0
1651664300000|2022-05-04 11:38:20|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|0
1651664340000|2022-05-04 11:39:00|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651664360000|2022-05-04 11:39:20|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|0
1651664380000|2022-05-04 11:39:40|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651664410000|2022-05-04 11:40:10|11448.1|11448.1|11445.45|11445.45|11448.1|11448.1|11445.45|11445.45|0
1651664420000|2022-05-04 11:40:20|11447.43|11447.43|11446.44|11446.44|11447.43|11447.43|11446.44|11446.44|0
1651664450000|2022-05-04 11:40:50|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|0
1651664510000|2022-05-04 11:41:50|11446.44|11446.44|11441.15|11441.15|11446.44|11446.44|11441.15|11441.15|0
1651664520000|2022-05-04 11:42:00|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|0
1651664580000|2022-05-04 11:43:00|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|0
1651664630000|2022-05-04 11:43:50|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|0
1651664650000|2022-05-04 11:44:10|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1651664700000|2022-05-04 11:45:00|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|0
1651664710000|2022-05-04 11:45:10|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|0
1651664720000|2022-05-04 11:45:20|11447.43|11447.43|11446.44|11446.44|11447.43|11447.43|11446.44|11446.44|0
1651664760000|2022-05-04 11:46:00|11447.43|11447.43|11447.43|11447.43|11447.43|11447.43|11447.43|11447.43|0
1651664840000|2022-05-04 11:47:20|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|0
1651664870000|2022-05-04 11:47:50|11447.43|11447.43|11446.44|11446.44|11447.43|11447.43|11446.44|11446.44|0
1651664910000|2022-05-04 11:48:30|11449.09|11449.09|11454.38|11454.38|11454.38|11454.38|11449.09|11449.09|0
1651664970000|2022-05-04 11:49:30|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11449.09|11449.09|0
1651665000000|2022-05-04 11:50:00|11449.09|11449.09|11446.44|11446.44|11449.09|11449.09|11446.44|11446.44|0
1651665120000|2022-05-04 11:52:00|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|0
1651665130000|2022-05-04 11:52:10|11448.1|11448.1|11445.45|11445.45|11448.1|11448.1|11445.45|11445.45|0
1651665170000|2022-05-04 11:52:50|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1651665270000|2022-05-04 11:54:30|11448.1|11448.1|11445.45|11445.45|11448.1|11448.1|11445.45|11445.45|0
1651665280000|2022-05-04 11:54:40|11448.42|11448.42|11447.43|11447.43|11448.42|11448.42|11446.44|11446.44|0
1651665290000|2022-05-04 11:54:50|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|0
1651665440000|2022-05-04 11:57:20|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|0
1651665470000|2022-05-04 11:57:50|11449.09|11449.09|11454.38|11454.38|11454.38|11454.38|11449.09|11449.09|0
1651665490000|2022-05-04 11:58:10|11455.37|11455.37|11454.38|11454.38|11455.37|11455.37|11454.38|11454.38|0
1651665520000|2022-05-04 11:58:40|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1651665540000|2022-05-04 11:59:00|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|0
1651665600000|2022-05-04 12:00:00|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1651665670000|2022-05-04 12:01:10|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|0
1651665680000|2022-05-04 12:01:20|11448.1|11448.1|11450.74|11450.74|11450.74|11450.74|11448.1|11448.1|0
1651665700000|2022-05-04 12:01:40|11453.39|11453.39|11458.68|11458.68|11458.68|11458.68|11453.39|11453.39|0
1651665870000|2022-05-04 12:04:30|11456.04|11456.04|11454.38|11454.38|11458.01|11458.01|11454.38|11454.38|0
1651665880000|2022-05-04 12:04:40|11455.37|11455.37|11451.73|11451.73|11455.37|11455.37|11451.73|11451.73|0
1651665890000|2022-05-04 12:04:50|11452.72|11452.72|11450.07|11450.07|11452.72|11452.72|11450.07|11450.07|0
1651665920000|2022-05-04 12:05:20|11447.43|11447.43|11450.07|11450.07|11450.07|11450.07|11447.43|11447.43|0
1651665940000|2022-05-04 12:05:40|11449.09|11449.09|11446.44|11446.44|11449.09|11449.09|11446.44|11446.44|0
1651665950000|2022-05-04 12:05:50|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|0
1651666000000|2022-05-04 12:06:40|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1651666040000|2022-05-04 12:07:20|11454.7|11454.7|11453.04|11453.04|11457.66|11457.66|11453.04|11453.04|0
1651666130000|2022-05-04 12:08:50|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|0
1651666150000|2022-05-04 12:09:10|11453.04|11453.04|11450.39|11450.39|11453.04|11453.04|11450.39|11450.39|0
1651666170000|2022-05-04 12:09:30|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|0
1651666190000|2022-05-04 12:09:50|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|0
1651666200000|2022-05-04 12:10:00|11447.75|11447.75|11450.39|11450.39|11450.39|11450.39|11447.75|11447.75|0
1651666220000|2022-05-04 12:10:20|11449.4|11449.4|11449.4|11449.4|11449.4|11449.4|11449.4|11449.4|0
1651666230000|2022-05-04 12:10:30|11448.42|11448.42|11447.08|11447.08|11452.37|11452.37|11447.08|11447.08|0
1651666250000|2022-05-04 12:10:50|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|0
1651666310000|2022-05-04 12:11:50|11452.37|11452.37|11452.37|11452.37|11452.37|11452.37|11452.37|11452.37|0
1651666400000|2022-05-04 12:13:20|11453.36|11453.36|11453.36|11453.36|11453.36|11453.36|11453.36|11453.36|0
1651666480000|2022-05-04 12:14:40|11457.31|11457.31|11456.32|11456.32|11457.31|11457.31|11456.32|11456.32|0
1651666500000|2022-05-04 12:15:00|11458.97|11458.97|11456.32|11456.32|11458.97|11458.97|11456.32|11456.32|0
1651666510000|2022-05-04 12:15:10|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|11453.67|0
1651666590000|2022-05-04 12:16:30|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|0
1651666600000|2022-05-04 12:16:40|11453|11453|11455.97|11455.97|11455.97|11455.97|11453|11453|0
1651666610000|2022-05-04 12:16:50|11461.26|11461.26|11461.26|11461.26|11461.26|11461.26|11461.26|11461.26|0
1651666620000|2022-05-04 12:17:00|11463.91|11463.91|11463.91|11463.91|11466.56|11466.56|11463.91|11463.91|0
1651666630000|2022-05-04 12:17:10|11461.26|11461.26|11463.91|11463.91|11463.91|11463.91|11461.26|11461.26|0
1651666640000|2022-05-04 12:17:20|11461.26|11461.26|11458.62|11458.62|11461.26|11461.26|11458.62|11458.62|0
1651666660000|2022-05-04 12:17:40|11460.59|11460.59|11461.58|11461.58|11461.58|11461.58|11460.59|11460.59|0
1651666680000|2022-05-04 12:18:00|11460.59|11460.59|11463.24|11463.24|11463.24|11463.24|11460.59|11460.59|0
1651666730000|2022-05-04 12:18:50|11465.89|11465.89|11465.89|11465.89|11465.89|11465.89|11465.89|11465.89|0
1651666810000|2022-05-04 12:20:10|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|0
1651666860000|2022-05-04 12:21:00|11465.89|11465.89|11466.87|11466.87|11466.87|11466.87|11465.89|11465.89|0
1651666940000|2022-05-04 12:22:20|11469.52|11469.52|11469.52|11469.52|11469.52|11469.52|11469.52|11469.52|0
1651666950000|2022-05-04 12:22:30|11467.54|11467.54|11466.56|11466.56|11467.54|11467.54|11466.56|11466.56|0
1651666970000|2022-05-04 12:22:50|11467.54|11467.54|11468.53|11468.53|11468.53|11468.53|11467.54|11467.54|0
1651666990000|2022-05-04 12:23:10|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|0
1651667050000|2022-05-04 12:24:10|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|0
1651667090000|2022-05-04 12:24:50|11471.18|11471.18|11472.17|11472.17|11472.17|11472.17|11471.18|11471.18|0
1651667100000|2022-05-04 12:25:00|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|0
1651667130000|2022-05-04 12:25:30|11475.8|11475.8|11475.8|11475.8|11475.8|11475.8|11475.8|11475.8|0
1651667160000|2022-05-04 12:26:00|11473.15|11473.15|11475.8|11475.8|11475.8|11475.8|11473.15|11473.15|0
1651667170000|2022-05-04 12:26:10|11474.81|11474.81|11473.82|11473.82|11474.81|11474.81|11473.82|11473.82|0
1651667180000|2022-05-04 12:26:20|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|0
1651667430000|2022-05-04 12:30:30|11468.53|11468.53|11467.86|11467.86|11468.53|11468.53|11465.89|11465.89|0
1651667450000|2022-05-04 12:30:50|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|0
1651667530000|2022-05-04 12:32:10|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|0
1651667580000|2022-05-04 12:33:00|11470.51|11470.51|11472.48|11472.48|11472.48|11472.48|11470.51|11470.51|0
1651667590000|2022-05-04 12:33:10|11475.13|11475.13|11475.13|11475.13|11475.13|11475.13|11475.13|11475.13|0
1651667620000|2022-05-04 12:33:40|11472.48|11472.48|11475.13|11475.13|11475.13|11475.13|11472.48|11472.48|0
1651667630000|2022-05-04 12:33:50|11477.78|11477.78|11480.42|11480.42|11480.42|11480.42|11477.78|11477.78|0
1651667640000|2022-05-04 12:34:00|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|0
1651667660000|2022-05-04 12:34:20|11478.77|11478.77|11477.78|11477.78|11478.77|11478.77|11477.78|11477.78|0
1651667770000|2022-05-04 12:36:10|11480.42|11480.42|11483.07|11483.07|11483.07|11483.07|11480.42|11480.42|0
1651667800000|2022-05-04 12:36:40|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|0
1651667890000|2022-05-04 12:38:10|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|0
1651667950000|2022-05-04 12:39:10|11485.05|11485.05|11485.05|11485.05|11485.05|11485.05|11485.05|11485.05|0
1651668000000|2022-05-04 12:40:00|11482.4|11482.4|11482.4|11482.4|11482.4|11482.4|11482.4|11482.4|0
1651668010000|2022-05-04 12:40:10|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|0
1651668030000|2022-05-04 12:40:30|11474.46|11474.46|11474.46|11474.46|11474.46|11474.46|11474.46|11474.46|0
1651668040000|2022-05-04 12:40:40|11471.81|11471.81|11468.85|11468.85|11471.81|11471.81|11468.85|11468.85|0
1651668070000|2022-05-04 12:41:10|11471.5|11471.5|11474.14|11474.14|11474.14|11474.14|11471.5|11471.5|0
1651668110000|2022-05-04 12:41:50|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1651668130000|2022-05-04 12:42:10|11474.14|11474.14|11468.85|11468.85|11474.14|11474.14|11468.85|11468.85|0
1651668150000|2022-05-04 12:42:30|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1651668200000|2022-05-04 12:43:20|11468.85|11468.85|11466.2|11466.2|11468.85|11468.85|11466.2|11466.2|0
1651668210000|2022-05-04 12:43:30|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|0
1651668220000|2022-05-04 12:43:40|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|0
1651668240000|2022-05-04 12:44:00|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|0
1651668250000|2022-05-04 12:44:10|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1651668260000|2022-05-04 12:44:20|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|0
1651668280000|2022-05-04 12:44:40|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1651668310000|2022-05-04 12:45:10|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|0
1651668320000|2022-05-04 12:45:20|11472.17|11472.17|11469.52|11469.52|11472.17|11472.17|11469.52|11469.52|0
1651668340000|2022-05-04 12:45:40|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|0
1651668370000|2022-05-04 12:46:10|11467.9|11467.9|11467.22|11467.22|11467.9|11467.9|11467.22|11467.22|0
1651668380000|2022-05-04 12:46:20|11466.7|11466.7|11465.37|11465.37|11466.87|11466.87|11465.37|11465.37|0
1651668410000|2022-05-04 12:46:50|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|0
1651668490000|2022-05-04 12:48:10|11465.37|11465.37|11468.02|11468.02|11468.02|11468.02|11465.37|11465.37|0
1651668520000|2022-05-04 12:48:40|11465.37|11465.37|11461.74|11461.74|11465.37|11465.37|11461.74|11461.74|0
1651668570000|2022-05-04 12:49:30|11460.75|11460.75|11458.1|11458.1|11460.75|11460.75|11458.1|11458.1|0
1651668580000|2022-05-04 12:49:40|11457.11|11457.11|11457.11|11457.11|11457.11|11457.11|11457.11|11457.11|0
1651668630000|2022-05-04 12:50:30|11461.07|11461.07|11467.35|11467.35|11467.35|11467.35|11461.07|11461.07|0
1651668690000|2022-05-04 12:51:30|11471.3|11471.3|11474.94|11474.94|11474.94|11474.94|11471.3|11471.3|0
1651668750000|2022-05-04 12:52:30|11475.92|11475.92|11475.92|11475.92|11475.92|11475.92|11475.92|11475.92|0
1651668760000|2022-05-04 12:52:40|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|0
1651668770000|2022-05-04 12:52:50|11472.29|11472.29|11480.23|11480.23|11480.23|11480.23|11472.29|11472.29|0
1651668800000|2022-05-04 12:53:20|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|0
1651668810000|2022-05-04 12:53:30|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|0
1651668830000|2022-05-04 12:53:50|11472.96|11472.96|11472.96|11472.96|11472.96|11472.96|11472.96|11472.96|0
1651668860000|2022-05-04 12:54:20|11467.67|11467.67|11470.31|11470.31|11470.31|11470.31|11467.67|11467.67|0
1651668950000|2022-05-04 12:55:50|11471.3|11471.3|11471.3|11471.3|11471.3|11471.3|11471.3|11471.3|0
1651668980000|2022-05-04 12:56:20|11470.31|11470.31|11475.6|11475.6|11475.6|11475.6|11470.31|11470.31|0
1651669010000|2022-05-04 12:56:50|11474.62|11474.62|11472.64|11472.64|11474.62|11474.62|11472.64|11472.64|0
1651669060000|2022-05-04 12:57:40|11477.93|11477.93|11479.91|11479.91|11479.91|11479.91|11477.93|11477.93|0
1651669100000|2022-05-04 12:58:20|11477.26|11477.26|11474.62|11474.62|11477.26|11477.26|11474.62|11474.62|0
1651669110000|2022-05-04 12:58:30|11479.91|11479.91|11479.91|11479.91|11479.91|11479.91|11479.91|11479.91|0
1651669140000|2022-05-04 12:59:00|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|0
1651669160000|2022-05-04 12:59:20|11481.57|11481.57|11481.57|11481.57|11481.57|11481.57|11481.57|11481.57|0
1651669190000|2022-05-04 12:59:50|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|0
1651669210000|2022-05-04 13:00:10|11487.85|11487.85|11487.85|11487.85|11487.85|11487.85|11487.85|11487.85|0
1651669230000|2022-05-04 13:00:30|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|0
1651669240000|2022-05-04 13:00:40|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|0
1651669310000|2022-05-04 13:01:50|11483.54|11483.54|11487.5|11487.5|11487.5|11487.5|11483.54|11483.54|0
1651669320000|2022-05-04 13:02:00|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|0
1651669330000|2022-05-04 13:02:10|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|0
1651669340000|2022-05-04 13:02:20|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|0
1651669350000|2022-05-04 13:02:30|11486.51|11486.51|11487.5|11487.5|11487.5|11487.5|11486.51|11486.51|0
1651669380000|2022-05-04 13:03:00|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|0
1651669400000|2022-05-04 13:03:20|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|0
1651669470000|2022-05-04 13:04:30|11488.17|11488.17|11488.17|11488.17|11488.17|11488.17|11488.17|11488.17|0
1651669480000|2022-05-04 13:04:40|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|0
1651669510000|2022-05-04 13:05:10|11498.75|11498.75|11498.75|11498.75|11498.75|11498.75|11498.75|11498.75|0
1651669520000|2022-05-04 13:05:20|11501.4|11501.4|11504.05|11504.05|11504.05|11504.05|11501.4|11501.4|0
1651669530000|2022-05-04 13:05:30|11501.4|11501.4|11498.75|11498.75|11501.4|11501.4|11498.75|11498.75|0
1651669540000|2022-05-04 13:05:40|11500.73|11500.73|11499.74|11499.74|11500.73|11500.73|11499.74|11499.74|0
1651669570000|2022-05-04 13:06:10|11498.75|11498.75|11498.75|11498.75|11498.75|11498.75|11498.75|11498.75|0
1651669590000|2022-05-04 13:06:30|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|0
1651669620000|2022-05-04 13:07:00|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|0
1651669640000|2022-05-04 13:07:20|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|0
1651669650000|2022-05-04 13:07:30|11493.46|11493.46|11493.46|11493.46|11493.46|11493.46|11493.46|11493.46|0
1651669720000|2022-05-04 13:08:40|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|0
1651669740000|2022-05-04 13:09:00|11493.46|11493.46|11493.46|11493.46|11493.46|11493.46|11493.46|11493.46|0
1651669750000|2022-05-04 13:09:10|11490.81|11490.81|11493.46|11493.46|11493.46|11493.46|11490.81|11490.81|0
1651669770000|2022-05-04 13:09:30|11494.45|11494.45|11497.09|11497.09|11497.09|11497.09|11494.45|11494.45|0
1651669780000|2022-05-04 13:09:40|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|0
1651669790000|2022-05-04 13:09:50|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|0
1651669810000|2022-05-04 13:10:10|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|0
1651669840000|2022-05-04 13:10:40|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|0
1651669850000|2022-05-04 13:10:50|11499.42|11499.42|11499.42|11499.42|11499.42|11499.42|11499.42|11499.42|0
1651669860000|2022-05-04 13:11:00|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|0
1651669930000|2022-05-04 13:12:10|11499.42|11499.42|11496.78|11496.78|11499.42|11499.42|11496.78|11496.78|0
1651669940000|2022-05-04 13:12:20|11494.13|11494.13|11493.14|11493.14|11494.13|11494.13|11493.14|11493.14|0
1651669990000|2022-05-04 13:13:10|11491.17|11491.17|11491.17|11491.17|11491.17|11491.17|11491.17|11491.17|0
1651670050000|2022-05-04 13:14:10|11489.19|11489.19|11494.48|11494.48|11494.48|11494.48|11489.19|11489.19|0
1651670100000|2022-05-04 13:15:00|11491.83|11491.83|11489.19|11489.19|11491.83|11491.83|11489.19|11489.19|0
1651670180000|2022-05-04 13:16:20|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1651670190000|2022-05-04 13:16:30|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|11490.85|0
1651670210000|2022-05-04 13:16:50|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|0
1651670240000|2022-05-04 13:17:20|11496.14|11496.14|11498.79|11498.79|11498.79|11498.79|11496.14|11496.14|0
1651670250000|2022-05-04 13:17:30|11501.43|11501.43|11501.43|11501.43|11501.43|11501.43|11501.43|11501.43|0
1651670260000|2022-05-04 13:17:40|11504.08|11504.08|11506.73|11506.73|11506.73|11506.73|11504.08|11504.08|0
1651670270000|2022-05-04 13:17:50|11509.37|11509.37|11512.02|11512.02|11512.02|11512.02|11509.37|11509.37|0
1651670280000|2022-05-04 13:18:00|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|0
1651670310000|2022-05-04 13:18:30|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|0
1651670320000|2022-05-04 13:18:40|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|0
1651670340000|2022-05-04 13:19:00|11519.96|11519.96|11517.31|11517.31|11519.96|11519.96|11517.31|11517.31|0
1651670360000|2022-05-04 13:19:20|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|0
1651670390000|2022-05-04 13:19:50|11523.59|11523.59|11520.95|11520.95|11523.59|11523.59|11520.95|11520.95|0
1651670410000|2022-05-04 13:20:10|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|0
1651670490000|2022-05-04 13:21:30|11526.24|11526.24|11526.24|11526.24|11526.24|11526.24|11526.24|11526.24|0
1651670510000|2022-05-04 13:21:50|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|0
1651670600000|2022-05-04 13:23:20|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|0
1651670610000|2022-05-04 13:23:30|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|0
1651670620000|2022-05-04 13:23:40|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|0
1651670660000|2022-05-04 13:24:20|11507.71|11507.71|11508.38|11508.38|11510.36|11510.36|11507.71|11507.71|0
1651670680000|2022-05-04 13:24:40|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|0
1651670690000|2022-05-04 13:24:50|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|0
1651670720000|2022-05-04 13:25:20|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|0
1651670930000|2022-05-04 13:28:50|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|0
1651670940000|2022-05-04 13:29:00|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|0
1651670980000|2022-05-04 13:29:40|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|0
1651670990000|2022-05-04 13:29:50|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|0
1651671000000|2022-05-04 13:30:00|11513.36|11513.36|11510.71|11510.71|11513.36|11513.36|11508.06|11508.06|0
1651671020000|2022-05-04 13:30:20|11513.36|11513.36|11508.06|11508.06|11513.36|11513.36|11508.06|11508.06|0
1651671030000|2022-05-04 13:30:30|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|0
1651671050000|2022-05-04 13:30:50|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|0
1651671070000|2022-05-04 13:31:10|11516|11516|11519.64|11519.64|11519.64|11519.64|11516|11516|0
1651671090000|2022-05-04 13:31:30|11516.99|11516.99|11519.64|11519.64|11519.64|11519.64|11516.99|11516.99|0
1651671110000|2022-05-04 13:31:50|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|0
1651671120000|2022-05-04 13:32:00|11516|11516|11517.66|11517.66|11518.65|11518.65|11516|11516|0
1651671130000|2022-05-04 13:32:10|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|0
1651671140000|2022-05-04 13:32:20|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1651671210000|2022-05-04 13:33:30|11520.98|11520.98|11519.99|11519.99|11520.98|11520.98|11519.99|11519.99|0
1651671220000|2022-05-04 13:33:40|11519|11519|11515.05|11515.05|11519|11519|11515.05|11515.05|0
1651671250000|2022-05-04 13:34:10|11517.03|11517.03|11523.31|11523.31|11523.31|11523.31|11517.03|11517.03|0
1651671270000|2022-05-04 13:34:30|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|0
1651671290000|2022-05-04 13:34:50|11518.68|11518.68|11515.72|11515.72|11518.68|11518.68|11515.72|11515.72|0
1651671300000|2022-05-04 13:35:00|11518.37|11518.37|11519.35|11519.35|11519.35|11519.35|11517.38|11517.38|0
1651671310000|2022-05-04 13:35:10|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11515.72|11515.72|0
1651671320000|2022-05-04 13:35:20|11521.01|11521.01|11518.37|11518.37|11521.01|11521.01|11518.37|11518.37|0
1651671330000|2022-05-04 13:35:30|11517.38|11517.38|11514.73|11514.73|11517.38|11517.38|11514.73|11514.73|0
1651671340000|2022-05-04 13:35:40|11512.75|11512.75|11510.11|11510.11|11512.75|11512.75|11510.11|11510.11|0
1651671350000|2022-05-04 13:35:50|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|0
1651671370000|2022-05-04 13:36:10|11509.12|11509.12|11498.53|11498.53|11509.12|11509.12|11498.53|11498.53|0
1651671380000|2022-05-04 13:36:20|11501.18|11501.18|11501.18|11501.18|11501.18|11501.18|11501.18|11501.18|0
1651671390000|2022-05-04 13:36:30|11498.53|11498.53|11498.53|11498.53|11498.53|11498.53|11498.53|11498.53|0
1651671400000|2022-05-04 13:36:40|11495.57|11495.57|11494.58|11494.58|11495.57|11495.57|11494.58|11494.58|0
1651671440000|2022-05-04 13:37:20|11493.59|11493.59|11496.24|11496.24|11496.24|11496.24|11493.59|11493.59|0
1651671450000|2022-05-04 13:37:30|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|0
1651671460000|2022-05-04 13:37:40|11491.62|11491.62|11491.62|11491.62|11491.62|11491.62|11491.62|11491.62|0
1651671470000|2022-05-04 13:37:50|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|0
1651671480000|2022-05-04 13:38:00|11496.91|11496.91|11496.91|11496.91|11496.91|11496.91|11496.91|11496.91|0
1651671490000|2022-05-04 13:38:10|11494.26|11494.26|11488.65|11488.65|11494.26|11494.26|11488.65|11488.65|0
1651671520000|2022-05-04 13:38:40|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|0
1651671550000|2022-05-04 13:39:10|11478.42|11478.42|11477.43|11477.43|11478.42|11478.42|11477.43|11477.43|0
1651671590000|2022-05-04 13:39:50|11474.78|11474.78|11475.77|11475.77|11475.77|11475.77|11474.78|11474.78|0
1651671650000|2022-05-04 13:40:50|11478.42|11478.42|11478.42|11478.42|11478.42|11478.42|11478.42|11478.42|0
1651671660000|2022-05-04 13:41:00|11481.06|11481.06|11482.72|11482.72|11484.7|11484.7|11481.06|11481.06|0
1651671710000|2022-05-04 13:41:50|11480.08|11480.08|11475.13|11475.13|11480.08|11480.08|11475.13|11475.13|0
1651671720000|2022-05-04 13:42:00|11478.1|11478.1|11478.1|11478.1|11478.1|11478.1|11478.1|11478.1|0
1651671730000|2022-05-04 13:42:10|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|0
1651671820000|2022-05-04 13:43:40|11483.39|11483.39|11480.75|11480.75|11483.39|11483.39|11480.75|11480.75|0
1651671830000|2022-05-04 13:43:50|11478.77|11478.77|11478.77|11478.77|11478.77|11478.77|11478.77|11478.77|0
1651671850000|2022-05-04 13:44:10|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1651671880000|2022-05-04 13:44:40|11478.77|11478.77|11478.77|11478.77|11478.77|11478.77|11478.77|11478.77|0
1651671900000|2022-05-04 13:45:00|11476.12|11476.12|11474.15|11474.15|11476.12|11476.12|11474.15|11474.15|0
1651671910000|2022-05-04 13:45:10|11475.13|11475.13|11475.13|11475.13|11475.13|11475.13|11475.13|11475.13|0
1651671980000|2022-05-04 13:46:20|11477.78|11477.78|11483.07|11483.07|11483.07|11483.07|11477.78|11477.78|0
1651671990000|2022-05-04 13:46:30|11480.43|11480.43|11482.4|11482.4|11482.4|11482.4|11480.43|11480.43|0
1651672040000|2022-05-04 13:47:20|11477.46|11477.46|11474.5|11474.5|11477.46|11477.46|11474.5|11474.5|0
1651672060000|2022-05-04 13:47:40|11477.14|11477.14|11479.79|11479.79|11479.79|11479.79|11477.14|11477.14|0
1651672070000|2022-05-04 13:47:50|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|0
1651672080000|2022-05-04 13:48:00|11485.08|11485.08|11489.04|11489.04|11489.04|11489.04|11482.44|11482.44|0
1651672090000|2022-05-04 13:48:10|11486.39|11486.39|11486.39|11486.39|11486.39|11486.39|11486.39|11486.39|0
1651672110000|2022-05-04 13:48:30|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|0
1651672130000|2022-05-04 13:48:50|11488.05|11488.05|11487.06|11487.06|11488.05|11488.05|11487.06|11487.06|0
1651672140000|2022-05-04 13:49:00|11489.71|11489.71|11488.72|11488.72|11489.71|11489.71|11486.07|11486.07|0
1651672160000|2022-05-04 13:49:20|11487.73|11487.73|11488.72|11488.72|11488.72|11488.72|11487.73|11487.73|0
1651672170000|2022-05-04 13:49:30|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|0
1651672200000|2022-05-04 13:50:00|11491.36|11491.36|11486.07|11486.07|11491.36|11491.36|11486.07|11486.07|0
1651672210000|2022-05-04 13:50:10|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|0
1651672220000|2022-05-04 13:50:20|11491.36|11491.36|11486.07|11486.07|11491.36|11491.36|11486.07|11486.07|0
1651672240000|2022-05-04 13:50:40|11483.42|11483.42|11480.78|11480.78|11483.42|11483.42|11480.78|11480.78|0
1651672250000|2022-05-04 13:50:50|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|0
1651672260000|2022-05-04 13:51:00|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|0
1651672280000|2022-05-04 13:51:20|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11480.78|11480.78|0
1651672290000|2022-05-04 13:51:30|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|0
1651672300000|2022-05-04 13:51:40|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|0
1651672310000|2022-05-04 13:51:50|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|0
1651672320000|2022-05-04 13:52:00|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|0
1651672350000|2022-05-04 13:52:30|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|0
1651672380000|2022-05-04 13:53:00|11487.73|11487.73|11487.73|11487.73|11490.38|11490.38|11487.73|11487.73|0
1651672390000|2022-05-04 13:53:10|11485.08|11485.08|11482.44|11482.44|11485.08|11485.08|11482.44|11482.44|0
1651672410000|2022-05-04 13:53:30|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|0
1651672450000|2022-05-04 13:54:10|11482.44|11482.44|11486.07|11486.07|11486.07|11486.07|11482.44|11482.44|0
1651672460000|2022-05-04 13:54:20|11488.72|11488.72|11487.73|11487.73|11488.72|11488.72|11487.73|11487.73|0
1651672470000|2022-05-04 13:54:30|11485.08|11485.08|11489.04|11489.04|11489.04|11489.04|11485.08|11485.08|0
1651672500000|2022-05-04 13:55:00|11491.68|11491.68|11489.04|11489.04|11491.68|11491.68|11489.04|11489.04|0
1651672520000|2022-05-04 13:55:20|11491.68|11491.68|11489.04|11489.04|11491.68|11491.68|11489.04|11489.04|0
1651672550000|2022-05-04 13:55:50|11486.39|11486.39|11483.74|11483.74|11486.39|11486.39|11483.74|11483.74|0
1651672560000|2022-05-04 13:56:00|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|0
1651672600000|2022-05-04 13:56:40|11480.93|11480.93|11480.93|11480.93|11480.93|11480.93|11480.93|11480.93|0
1651672710000|2022-05-04 13:58:30|11481.91|11481.91|11482.9|11482.9|11482.9|11482.9|11481.91|11481.91|0
1651672750000|2022-05-04 13:59:10|11480.93|11480.93|11479.94|11479.94|11480.93|11480.93|11479.94|11479.94|0
1651672760000|2022-05-04 13:59:20|11477.29|11477.29|11477.29|11477.29|11477.29|11477.29|11477.29|11477.29|0
1651672790000|2022-05-04 13:59:50|11478.28|11478.28|11477.29|11477.29|11478.28|11478.28|11477.29|11477.29|0
1651672800000|2022-05-04 14:00:00|11476.3|11476.3|11475.31|11475.31|11476.3|11476.3|11475.31|11475.31|0
1651672810000|2022-05-04 14:00:10|11476.3|11476.3|11476.97|11476.97|11479.94|11479.94|11476.3|11476.3|0
1651672890000|2022-05-04 14:01:30|11476.8|11476.8|11476.97|11476.97|11476.97|11476.97|11476.63|11476.63|0
1651672920000|2022-05-04 14:02:00|11477.96|11477.96|11477.96|11477.96|11477.96|11477.96|11477.96|11477.96|0
1651672930000|2022-05-04 14:02:10|11475.31|11475.31|11477.96|11477.96|11477.96|11477.96|11475.31|11475.31|0
1651672970000|2022-05-04 14:02:50|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|0
1651672980000|2022-05-04 14:03:00|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1651672990000|2022-05-04 14:03:10|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11480.95|11480.95|0
1651673000000|2022-05-04 14:03:20|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1651673010000|2022-05-04 14:03:30|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|0
1651673050000|2022-05-04 14:04:10|11483.77|11483.77|11483.6|11483.6|11483.77|11483.77|11483.6|11483.6|0
1651673060000|2022-05-04 14:04:20|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1651673070000|2022-05-04 14:04:30|11479.96|11479.96|11480.95|11480.95|11480.95|11480.95|11479.96|11479.96|0
1651673090000|2022-05-04 14:04:50|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|11483.6|0
1651673120000|2022-05-04 14:05:20|11480.95|11480.95|11483.6|11483.6|11483.6|11483.6|11480.95|11480.95|0
1651673140000|2022-05-04 14:05:40|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1651673150000|2022-05-04 14:05:50|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|0
1651673160000|2022-05-04 14:06:00|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1651673180000|2022-05-04 14:06:20|11483.6|11483.6|11478.3|11478.3|11483.6|11483.6|11478.3|11478.3|0
1651673220000|2022-05-04 14:07:00|11480.95|11480.95|11481.94|11481.94|11481.94|11481.94|11480.95|11480.95|0
1651673250000|2022-05-04 14:07:30|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|0
1651673340000|2022-05-04 14:09:00|11482.61|11482.61|11479.96|11479.96|11482.61|11482.61|11479.96|11479.96|0
1651673380000|2022-05-04 14:09:40|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|0
1651673420000|2022-05-04 14:10:20|11480.63|11480.63|11477.99|11477.99|11480.63|11480.63|11477.99|11477.99|0
1651673430000|2022-05-04 14:10:30|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|0
1651673440000|2022-05-04 14:10:40|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|0
1651673500000|2022-05-04 14:11:40|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|0
1651673510000|2022-05-04 14:11:50|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|0
1651673520000|2022-05-04 14:12:00|11477|11477|11477|11477|11477|11477|11477|11477|0
1651673540000|2022-05-04 14:12:20|11479.96|11479.96|11480.63|11480.63|11480.63|11480.63|11477.99|11477.99|0
1651673550000|2022-05-04 14:12:30|11483.28|11483.28|11480.63|11480.63|11483.28|11483.28|11480.63|11480.63|0
1651673570000|2022-05-04 14:12:50|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|11477.99|0
1651673590000|2022-05-04 14:13:10|11477|11477|11474.35|11474.35|11477|11477|11474.35|11474.35|0
1651673610000|2022-05-04 14:13:30|11477|11477|11479.64|11479.64|11479.64|11479.64|11477|11477|0
1651673640000|2022-05-04 14:14:00|11477|11477|11477|11477|11477|11477|11477|11477|0
1651673660000|2022-05-04 14:14:20|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|0
1651673670000|2022-05-04 14:14:30|11477|11477|11477|11477|11477|11477|11477|11477|0
1651673690000|2022-05-04 14:14:50|11474.35|11474.35|11474.35|11474.35|11474.35|11474.35|11474.35|11474.35|0
1651673700000|2022-05-04 14:15:00|11477|11477|11479.64|11479.64|11479.64|11479.64|11477|11477|0
1651673710000|2022-05-04 14:15:10|11480.63|11480.63|11485.25|11485.25|11485.25|11485.25|11480.63|11480.63|0
1651673750000|2022-05-04 14:15:50|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|0
1651673780000|2022-05-04 14:16:20|11487.56|11487.56|11484.91|11484.91|11487.56|11487.56|11484.91|11484.91|0
1651673810000|2022-05-04 14:16:50|11487.56|11487.56|11490.2|11490.2|11490.2|11490.2|11487.56|11487.56|0
1651673860000|2022-05-04 14:17:40|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1651673870000|2022-05-04 14:17:50|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|0
1651673880000|2022-05-04 14:18:00|11483.92|11483.92|11486.57|11486.57|11486.57|11486.57|11483.92|11483.92|0
1651673890000|2022-05-04 14:18:10|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|0
1651673920000|2022-05-04 14:18:40|11481.28|11481.28|11478.31|11478.31|11481.28|11481.28|11478.31|11478.31|0
1651673980000|2022-05-04 14:19:40|11480.96|11480.96|11480.96|11480.96|11480.96|11480.96|11480.96|11480.96|0
1651674020000|2022-05-04 14:20:20|11483.6|11483.6|11487.24|11487.24|11487.24|11487.24|11483.6|11483.6|0
1651674040000|2022-05-04 14:20:40|11489.89|11489.89|11495.18|11495.18|11495.18|11495.18|11489.89|11489.89|0
1651674050000|2022-05-04 14:20:50|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|0
1651674060000|2022-05-04 14:21:00|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|0
1651674070000|2022-05-04 14:21:10|11502.45|11502.45|11505.09|11505.09|11505.09|11505.09|11502.45|11502.45|0
1651674080000|2022-05-04 14:21:20|11507.74|11507.74|11507.74|11507.74|11507.74|11507.74|11507.74|11507.74|0
1651674110000|2022-05-04 14:21:50|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|0
1651674170000|2022-05-04 14:22:50|11502.45|11502.45|11504.42|11504.42|11504.42|11504.42|11502.45|11502.45|0
1651674180000|2022-05-04 14:23:00|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|0
1651674200000|2022-05-04 14:23:20|11505.09|11505.09|11507.07|11507.07|11507.07|11507.07|11505.09|11505.09|0
1651674240000|2022-05-04 14:24:00|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|0
1651674250000|2022-05-04 14:24:10|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|0
1651674260000|2022-05-04 14:24:20|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|0
1651674270000|2022-05-04 14:24:30|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|0
1651674280000|2022-05-04 14:24:40|11507.74|11507.74|11508.73|11508.73|11508.73|11508.73|11507.74|11507.74|0
1651674310000|2022-05-04 14:25:10|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|0
1651674340000|2022-05-04 14:25:40|11512.36|11512.36|11513.35|11513.35|11513.35|11513.35|11512.36|11512.36|0
1651674350000|2022-05-04 14:25:50|11514.34|11514.34|11511.38|11511.38|11514.34|11514.34|11511.38|11511.38|0
1651674360000|2022-05-04 14:26:00|11510.39|11510.39|11513.03|11513.03|11513.03|11513.03|11510.39|11510.39|0
1651674370000|2022-05-04 14:26:10|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|0
1651674400000|2022-05-04 14:26:40|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|0
1651674420000|2022-05-04 14:27:00|11522.28|11522.28|11524.93|11524.93|11524.93|11524.93|11522.28|11522.28|0
1651674460000|2022-05-04 14:27:40|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|0
1651674470000|2022-05-04 14:27:50|11519.63|11519.63|11517.66|11517.66|11519.63|11519.63|11517.66|11517.66|0
1651674500000|2022-05-04 14:28:20|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|0
1651674510000|2022-05-04 14:28:30|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|0
1651674540000|2022-05-04 14:29:00|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|0
1651674570000|2022-05-04 14:29:30|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|0
1651674580000|2022-05-04 14:29:40|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|0
1651674600000|2022-05-04 14:30:00|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|0
1651674690000|2022-05-04 14:31:30|11520.3|11520.3|11518.64|11518.64|11520.3|11520.3|11517.66|11517.66|0
1651674700000|2022-05-04 14:31:40|11516|11516|11516|11516|11516|11516|11516|11516|0
1651674720000|2022-05-04 14:32:00|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|0
1651674760000|2022-05-04 14:32:40|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|0
1651674780000|2022-05-04 14:33:00|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|0
1651674790000|2022-05-04 14:33:10|11510.71|11510.71|11513.35|11513.35|11513.35|11513.35|11510.71|11510.71|0
1651674810000|2022-05-04 14:33:30|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|0
1651674830000|2022-05-04 14:33:50|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|0
1651674840000|2022-05-04 14:34:00|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|0
1651674860000|2022-05-04 14:34:20|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|0
1651674900000|2022-05-04 14:35:00|11505.41|11505.41|11500.12|11500.12|11505.41|11505.41|11500.12|11500.12|0
1651674910000|2022-05-04 14:35:10|11497.47|11497.47|11497.47|11497.47|11497.47|11497.47|11497.47|11497.47|0
1651674950000|2022-05-04 14:35:50|11500.12|11500.12|11505.41|11505.41|11505.41|11505.41|11500.12|11500.12|0
1651674970000|2022-05-04 14:36:10|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|0
1651674990000|2022-05-04 14:36:30|11505.41|11505.41|11508.06|11508.06|11508.06|11508.06|11505.41|11505.41|0
1651675000000|2022-05-04 14:36:40|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|0
1651675010000|2022-05-04 14:36:50|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|0
1651675020000|2022-05-04 14:37:00|11501.78|11501.78|11504.42|11504.42|11504.42|11504.42|11501.78|11501.78|0
1651675040000|2022-05-04 14:37:20|11507.07|11507.07|11505.41|11505.41|11507.07|11507.07|11504.42|11504.42|0
1651675050000|2022-05-04 14:37:30|11504.42|11504.42|11504.42|11504.42|11504.42|11504.42|11504.42|11504.42|0
1651675070000|2022-05-04 14:37:50|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|0
1651675090000|2022-05-04 14:38:10|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|0
1651675100000|2022-05-04 14:38:20|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|0
1651675140000|2022-05-04 14:39:00|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|0
1651675190000|2022-05-04 14:39:50|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|0
1651675220000|2022-05-04 14:40:20|11497.97|11497.97|11495.33|11495.33|11497.97|11497.97|11495.33|11495.33|0
1651675240000|2022-05-04 14:40:40|11492.68|11492.68|11492.68|11492.68|11492.68|11492.68|11492.68|11492.68|0
1651675300000|2022-05-04 14:41:40|11490.03|11490.03|11492.68|11492.68|11492.68|11492.68|11490.03|11490.03|0
1651675390000|2022-05-04 14:43:10|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1651675430000|2022-05-04 14:43:50|11487.39|11487.39|11487.39|11487.39|11487.39|11487.39|11487.39|11487.39|0
1651675450000|2022-05-04 14:44:10|11482.09|11482.09|11481.42|11481.42|11482.09|11482.09|11479.45|11479.45|0
1651675480000|2022-05-04 14:44:40|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|0
1651675500000|2022-05-04 14:45:00|11484.07|11484.07|11478.78|11478.78|11484.07|11484.07|11478.78|11478.78|0
1651675510000|2022-05-04 14:45:10|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1651675520000|2022-05-04 14:45:20|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1651675530000|2022-05-04 14:45:30|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1651675540000|2022-05-04 14:45:40|11481.94|11481.94|11481.77|11481.77|11481.94|11481.94|11481.77|11481.77|0
1651675550000|2022-05-04 14:45:50|11481.25|11481.25|11480.74|11480.74|11481.25|11481.25|11480.74|11480.74|0
1651675570000|2022-05-04 14:46:10|11481.25|11481.25|11481.08|11481.08|11481.25|11481.25|11481.08|11481.08|0
1651675600000|2022-05-04 14:46:40|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1651675610000|2022-05-04 14:46:50|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1651675630000|2022-05-04 14:47:10|11482.91|11482.91|11482.4|11482.4|11483.73|11483.73|11482.4|11482.4|0
1651675640000|2022-05-04 14:47:20|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|0
1651675650000|2022-05-04 14:47:30|11478.09|11478.09|11478.09|11478.09|11478.09|11478.09|11478.09|11478.09|0
1651675660000|2022-05-04 14:47:40|11475.44|11475.44|11472.8|11472.8|11475.44|11475.44|11472.8|11472.8|0
1651675700000|2022-05-04 14:48:20|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|0
1651675740000|2022-05-04 14:49:00|11472.8|11472.8|11470.82|11470.82|11472.8|11472.8|11470.82|11470.82|0
1651675750000|2022-05-04 14:49:10|11473.79|11473.79|11472.8|11472.8|11473.79|11473.79|11472.8|11472.8|0
1651675760000|2022-05-04 14:49:20|11471.81|11471.81|11473.79|11473.79|11473.79|11473.79|11471.81|11471.81|0
1651675790000|2022-05-04 14:49:50|11472.8|11472.8|11472.8|11472.8|11472.8|11472.8|11472.8|11472.8|0
1651675820000|2022-05-04 14:50:20|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|0
1651675840000|2022-05-04 14:50:40|11476.43|11476.43|11477.42|11477.42|11477.42|11477.42|11476.43|11476.43|0
1651675850000|2022-05-04 14:50:50|11480.07|11480.07|11480.07|11480.07|11480.07|11480.07|11480.07|11480.07|0
1651675860000|2022-05-04 14:51:00|11477.42|11477.42|11477.42|11477.42|11477.42|11477.42|11477.42|11477.42|0
1651675870000|2022-05-04 14:51:10|11480.07|11480.07|11481.06|11481.06|11481.06|11481.06|11480.07|11480.07|0
1651675900000|2022-05-04 14:51:40|11479.08|11479.08|11478.09|11478.09|11479.08|11479.08|11478.09|11478.09|0
1651675990000|2022-05-04 14:53:10|11479.08|11479.08|11479.08|11479.08|11479.08|11479.08|11479.08|11479.08|0
1651676010000|2022-05-04 14:53:30|11480.07|11480.07|11480.07|11480.07|11480.07|11480.07|11480.07|11480.07|0
1651676040000|2022-05-04 14:54:00|11479.08|11479.08|11477.1|11477.1|11479.08|11479.08|11477.1|11477.1|0
1651676050000|2022-05-04 14:54:10|11477.79|11477.79|11477.27|11477.27|11477.79|11477.79|11477.27|11477.27|0
1651676070000|2022-05-04 14:54:30|11479.92|11479.92|11482.57|11482.57|11482.57|11482.57|11479.92|11479.92|0
1651676080000|2022-05-04 14:54:40|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|0
1651676170000|2022-05-04 14:56:10|11487.86|11487.86|11487.86|11487.86|11487.86|11487.86|11487.86|11487.86|0
1651676180000|2022-05-04 14:56:20|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|0
1651676250000|2022-05-04 14:57:30|11491.02|11491.02|11492.01|11492.01|11493|11493|11491.02|11491.02|0
1651676270000|2022-05-04 14:57:50|11493|11493|11493|11493|11493|11493|11493|11493|0
1651676280000|2022-05-04 14:58:00|11492.83|11492.83|11492.65|11492.65|11492.83|11492.83|11492.65|11492.65|0
1651676340000|2022-05-04 14:59:00|11487.36|11487.36|11487.36|11487.36|11487.36|11487.36|11487.36|11487.36|0
1651676350000|2022-05-04 14:59:10|11484.72|11484.72|11484.72|11484.72|11484.72|11484.72|11484.72|11484.72|0
1651676360000|2022-05-04 14:59:20|11486.69|11486.69|11481.4|11481.4|11486.69|11486.69|11481.4|11481.4|0
1651676390000|2022-05-04 14:59:50|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|0
1651676410000|2022-05-04 15:00:10|11482.04|11482.04|11485.68|11485.68|11485.68|11485.68|11482.04|11482.04|0
1651676420000|2022-05-04 15:00:20|11488.33|11488.33|11488.33|11488.33|11488.33|11488.33|11488.33|11488.33|0
1651676430000|2022-05-04 15:00:30|11490.97|11490.97|11488.33|11488.33|11490.97|11490.97|11488.33|11488.33|0
1651676440000|2022-05-04 15:00:40|11485.68|11485.68|11485.68|11485.68|11485.68|11485.68|11485.68|11485.68|0
1651676450000|2022-05-04 15:00:50|11487.66|11487.66|11487.66|11487.66|11487.66|11487.66|11487.66|11487.66|0
1651676470000|2022-05-04 15:01:10|11488.64|11488.64|11489.63|11489.63|11489.63|11489.63|11488.64|11488.64|0
1651676480000|2022-05-04 15:01:20|11490.62|11490.62|11490.62|11490.62|11490.62|11490.62|11490.62|11490.62|0
1651676500000|2022-05-04 15:01:40|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|0
1651676570000|2022-05-04 15:02:50|11489.63|11489.63|11490.62|11490.62|11490.62|11490.62|11489.63|11489.63|0
1651676580000|2022-05-04 15:03:00|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|0
1651676590000|2022-05-04 15:03:10|11485.33|11485.33|11482.68|11482.68|11485.33|11485.33|11482.68|11482.68|0
1651676640000|2022-05-04 15:04:00|11483.67|11483.67|11490.27|11490.27|11490.27|11490.27|11483.67|11483.67|0
1651676650000|2022-05-04 15:04:10|11495.56|11495.56|11492.92|11492.92|11495.56|11495.56|11492.92|11492.92|0
1651676660000|2022-05-04 15:04:20|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|0
1651676700000|2022-05-04 15:05:00|11489.48|11489.48|11494.1|11494.1|11494.1|11494.1|11489.48|11489.48|0
1651676730000|2022-05-04 15:05:30|11496.75|11496.75|11504.69|11504.69|11507.33|11507.33|11496.75|11496.75|0
1651676750000|2022-05-04 15:05:50|11502.04|11502.04|11504.69|11504.69|11504.69|11504.69|11502.04|11502.04|0
1651676760000|2022-05-04 15:06:00|11504.86|11504.86|11506.66|11506.66|11506.66|11506.66|11504.69|11504.69|0
1651676770000|2022-05-04 15:06:10|11507.65|11507.65|11505.67|11505.67|11507.65|11507.65|11505.67|11505.67|0
1651676790000|2022-05-04 15:06:30|11500.38|11500.38|11500.38|11500.38|11500.38|11500.38|11500.38|11500.38|0
1651676810000|2022-05-04 15:06:50|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|0
1651676820000|2022-05-04 15:07:00|11496.75|11496.75|11495.76|11495.76|11496.75|11496.75|11495.76|11495.76|0
1651676840000|2022-05-04 15:07:20|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|0
1651676890000|2022-05-04 15:08:10|11499.39|11499.39|11502.04|11502.04|11502.04|11502.04|11499.39|11499.39|0
1651676960000|2022-05-04 15:09:20|11504.69|11504.69|11504.69|11504.69|11504.69|11504.69|11504.69|11504.69|0
1651676970000|2022-05-04 15:09:30|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|0
1651676980000|2022-05-04 15:09:40|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|0
1651677000000|2022-05-04 15:10:00|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|0
1651677060000|2022-05-04 15:11:00|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|0
1651677070000|2022-05-04 15:11:10|11501.05|11501.05|11500.06|11500.06|11501.05|11501.05|11500.06|11500.06|0
1651677100000|2022-05-04 15:11:40|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|0
1651677160000|2022-05-04 15:12:40|11497.59|11497.59|11497.07|11497.07|11497.59|11497.59|11497.07|11497.07|0
1651677180000|2022-05-04 15:13:00|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|0
1651677210000|2022-05-04 15:13:30|11497.76|11497.76|11497.42|11497.42|11497.76|11497.76|11497.42|11497.42|0
1651677220000|2022-05-04 15:13:40|11500.06|11500.06|11500.06|11500.06|11500.06|11500.06|11500.06|11500.06|0
1651677240000|2022-05-04 15:14:00|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|0
1651677250000|2022-05-04 15:14:10|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|0
1651677350000|2022-05-04 15:15:50|11500.38|11500.38|11500.38|11500.38|11500.38|11500.38|11500.38|11500.38|0
1651677370000|2022-05-04 15:16:10|11497.73|11497.73|11492.44|11492.44|11497.73|11497.73|11492.44|11492.44|0
1651677380000|2022-05-04 15:16:20|11489.79|11489.79|11491.45|11491.45|11491.45|11491.45|11488.81|11488.81|0
1651677390000|2022-05-04 15:16:30|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|0
1651677460000|2022-05-04 15:17:40|11491.45|11491.45|11491.45|11491.45|11491.45|11491.45|11491.45|11491.45|0
1651677470000|2022-05-04 15:17:50|11488.81|11488.81|11486.83|11486.83|11488.81|11488.81|11486.83|11486.83|0
1651677480000|2022-05-04 15:18:00|11487.82|11487.82|11490.46|11490.46|11490.46|11490.46|11487.82|11487.82|0
1651677490000|2022-05-04 15:18:10|11493.11|11493.11|11490.46|11490.46|11493.11|11493.11|11490.46|11490.46|0
1651677500000|2022-05-04 15:18:20|11487.82|11487.82|11485.17|11485.17|11487.82|11487.82|11485.17|11485.17|0
1651677530000|2022-05-04 15:18:50|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|0
1651677540000|2022-05-04 15:19:00|11487.82|11487.82|11490.46|11490.46|11490.46|11490.46|11487.82|11487.82|0
1651677570000|2022-05-04 15:19:30|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|0
1651677580000|2022-05-04 15:19:40|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|0
1651677620000|2022-05-04 15:20:20|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1651677640000|2022-05-04 15:20:40|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|0
1651677650000|2022-05-04 15:20:50|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|0
1651677690000|2022-05-04 15:21:30|11491.13|11491.13|11493.78|11493.78|11493.78|11493.78|11491.13|11491.13|0
1651677700000|2022-05-04 15:21:40|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|0
1651677710000|2022-05-04 15:21:50|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|0
1651677740000|2022-05-04 15:22:20|11498.4|11498.4|11502.04|11502.04|11502.04|11502.04|11498.4|11498.4|0
1651677750000|2022-05-04 15:22:30|11501.05|11501.05|11498.4|11498.4|11501.05|11501.05|11498.4|11498.4|0
1651677820000|2022-05-04 15:23:40|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|0
1651677830000|2022-05-04 15:23:50|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|0
1651677840000|2022-05-04 15:24:00|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|0
1651677870000|2022-05-04 15:24:30|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|0
1651677890000|2022-05-04 15:24:50|11512.62|11512.62|11513.61|11513.61|11513.61|11513.61|11512.62|11512.62|0
1651677910000|2022-05-04 15:25:10|11508.32|11508.32|11502.04|11502.04|11508.32|11508.32|11496.75|11496.75|0
1651677930000|2022-05-04 15:25:30|11499.39|11499.39|11494.1|11494.1|11499.39|11499.39|11494.1|11494.1|0
1651677950000|2022-05-04 15:25:50|11496.75|11496.75|11495.76|11495.76|11496.75|11496.75|11495.76|11495.76|0
1651677990000|2022-05-04 15:26:30|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1651678000000|2022-05-04 15:26:40|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|0
1651678020000|2022-05-04 15:27:00|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1651678030000|2022-05-04 15:27:10|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|0
1651678040000|2022-05-04 15:27:20|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|0
1651678050000|2022-05-04 15:27:30|11492.12|11492.12|11494.77|11494.77|11494.77|11494.77|11492.12|11492.12|0
1651678080000|2022-05-04 15:28:00|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|0
1651678100000|2022-05-04 15:28:20|11492.12|11492.12|11494.77|11494.77|11494.77|11494.77|11492.12|11492.12|0
1651678110000|2022-05-04 15:28:30|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|0
1651678130000|2022-05-04 15:28:50|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1651678140000|2022-05-04 15:29:00|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|0
1651678150000|2022-05-04 15:29:10|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|0
1651678160000|2022-05-04 15:29:20|11495.09|11495.09|11495.09|11495.09|11495.09|11495.09|11495.09|11495.09|0
1651678170000|2022-05-04 15:29:30|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|0
1651678180000|2022-05-04 15:29:40|11495.09|11495.09|11495.09|11495.09|11495.09|11495.09|11495.09|11495.09|0
1651678190000|2022-05-04 15:29:50|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|0
1651734900000|2022-05-05 07:15:00|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|0
1651734920000|2022-05-05 07:15:20|11567.72|11567.72|11568.83|11568.83|11568.83|11568.83|11566.18|11566.18|0
1651734970000|2022-05-05 07:16:10|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|0
1651734980000|2022-05-05 07:16:20|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1651735040000|2022-05-05 07:17:20|11582.06|11582.06|11582.06|11582.06|11582.06|11582.06|11582.06|11582.06|0
1651735080000|2022-05-05 07:18:00|11587.35|11587.35|11587.35|11587.35|11587.35|11587.35|11587.35|11587.35|0
1651735190000|2022-05-05 07:19:50|11584.71|11584.71|11584.71|11584.71|11584.71|11584.71|11584.71|11584.71|0
1651735240000|2022-05-05 07:20:40|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|0
1651735270000|2022-05-05 07:21:10|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|0
1651735300000|2022-05-05 07:21:40|11593.95|11593.95|11593.95|11593.95|11593.95|11593.95|11593.95|11593.95|0
1651735310000|2022-05-05 07:21:50|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|0
1651735400000|2022-05-05 07:23:20|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|0
1651735410000|2022-05-05 07:23:30|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|0
1651735430000|2022-05-05 07:23:50|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|0
1651735480000|2022-05-05 07:24:40|11580.72|11580.72|11576.77|11576.77|11580.72|11580.72|11576.77|11576.77|0
1651735490000|2022-05-05 07:24:50|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1651735530000|2022-05-05 07:25:30|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|0
1651735570000|2022-05-05 07:26:10|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|0
1651735590000|2022-05-05 07:26:30|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|0
1651735620000|2022-05-05 07:27:00|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|0
1651735630000|2022-05-05 07:27:10|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|0
1651735690000|2022-05-05 07:28:10|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|0
1651735700000|2022-05-05 07:28:20|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|0
1651735740000|2022-05-05 07:29:00|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|0
1651735790000|2022-05-05 07:29:50|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|0
1651735800000|2022-05-05 07:30:00|11579.09|11579.09|11576.45|11576.45|11579.09|11579.09|11576.45|11576.45|0
1651735820000|2022-05-05 07:30:20|11575.93|11575.93|11573.29|11573.29|11575.93|11575.93|11573.29|11573.29|0
1651735830000|2022-05-05 07:30:30|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|0
1651735840000|2022-05-05 07:30:40|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|0
1651735850000|2022-05-05 07:30:50|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|0
1651735890000|2022-05-05 07:31:30|11575.93|11575.93|11575.93|11575.93|11575.93|11575.93|11575.93|11575.93|0
1651735910000|2022-05-05 07:31:50|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|0
1651735980000|2022-05-05 07:33:00|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|0
1651736000000|2022-05-05 07:33:20|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|0
1651736040000|2022-05-05 07:34:00|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|0
1651736100000|2022-05-05 07:35:00|11589.48|11589.48|11594.78|11594.78|11594.78|11594.78|11589.48|11589.48|0
1651736110000|2022-05-05 07:35:10|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|0
1651736140000|2022-05-05 07:35:40|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|0
1651736160000|2022-05-05 07:36:00|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|0
1651736200000|2022-05-05 07:36:40|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|0
1651736230000|2022-05-05 07:37:10|11598.79|11598.79|11599.95|11599.95|11599.95|11599.95|11598.79|11598.79|0
1651736240000|2022-05-05 07:37:20|11604.9|11604.9|11614.81|11614.81|11614.81|11614.81|11604.9|11604.9|0
1651736300000|2022-05-05 07:38:20|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|0
1651736320000|2022-05-05 07:38:40|11614.81|11614.81|11609.52|11609.52|11614.81|11614.81|11609.52|11609.52|0
1651736360000|2022-05-05 07:39:20|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|0
1651736400000|2022-05-05 07:40:00|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|0
1651736410000|2022-05-05 07:40:10|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|0
1651736420000|2022-05-05 07:40:20|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|0
1651736430000|2022-05-05 07:40:30|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|0
1651736460000|2022-05-05 07:41:00|11625.05|11625.05|11625.05|11625.05|11625.05|11625.05|11625.05|11625.05|0
1651736490000|2022-05-05 07:41:30|11627.03|11627.03|11634.97|11634.97|11634.97|11634.97|11627.03|11627.03|0
1651736510000|2022-05-05 07:41:50|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|0
1651736530000|2022-05-05 07:42:10|11638.29|11638.29|11640.26|11640.26|11640.26|11640.26|11638.29|11638.29|0
1651736540000|2022-05-05 07:42:20|11642.91|11642.91|11640.26|11640.26|11642.91|11642.91|11637.62|11637.62|0
1651736580000|2022-05-05 07:43:00|11645.56|11645.56|11643.42|11643.42|11645.56|11645.56|11642.91|11642.91|0
1651736670000|2022-05-05 07:44:30|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|0
1651736740000|2022-05-05 07:45:40|11634.18|11634.18|11637.14|11637.14|11637.14|11637.14|11634.18|11634.18|0
1651736750000|2022-05-05 07:45:50|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|0
1651736770000|2022-05-05 07:46:10|11628.57|11628.57|11626.91|11626.91|11628.57|11628.57|11625.92|11625.92|0
1651736800000|2022-05-05 07:46:40|11632.2|11632.2|11632.2|11632.2|11632.2|11632.2|11632.2|11632.2|0
1651736830000|2022-05-05 07:47:10|11634.85|11634.85|11632.2|11632.2|11634.85|11634.85|11632.2|11632.2|0
1651736840000|2022-05-05 07:47:20|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1651736870000|2022-05-05 07:47:50|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|0
1651736890000|2022-05-05 07:48:10|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1651736910000|2022-05-05 07:48:30|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|0
1651736940000|2022-05-05 07:49:00|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|0
1651736990000|2022-05-05 07:49:50|11626.91|11626.91|11624.26|11624.26|11626.91|11626.91|11624.26|11624.26|0
1651737010000|2022-05-05 07:50:10|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|0
1651737040000|2022-05-05 07:50:40|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1651737070000|2022-05-05 07:51:10|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|0
1651737090000|2022-05-05 07:51:30|11626.91|11626.91|11626.59|11626.59|11626.91|11626.91|11623.94|11623.94|0
1651737110000|2022-05-05 07:51:50|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|0
1651737140000|2022-05-05 07:52:20|11625.92|11625.92|11625.92|11625.92|11625.92|11625.92|11625.92|11625.92|0
1651737150000|2022-05-05 07:52:30|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|0
1651737210000|2022-05-05 07:53:30|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|0
1651737240000|2022-05-05 07:54:00|11615.33|11615.33|11615.33|11615.33|11615.33|11615.33|11615.33|11615.33|0
1651737320000|2022-05-05 07:55:20|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|0
1651737360000|2022-05-05 07:56:00|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|0
1651737380000|2022-05-05 07:56:20|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|0
1651737460000|2022-05-05 07:57:40|11607.4|11607.4|11610.04|11610.04|11610.04|11610.04|11607.4|11607.4|0
1651737480000|2022-05-05 07:58:00|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|0
1651737530000|2022-05-05 07:58:50|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1651737540000|2022-05-05 07:59:00|11602.14|11602.14|11603.12|11603.12|11603.12|11603.12|11597.83|11597.83|0
1651737550000|2022-05-05 07:59:10|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|0
1651737560000|2022-05-05 07:59:20|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|0
1651737580000|2022-05-05 07:59:40|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|0
1651737630000|2022-05-05 08:00:30|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1651737700000|2022-05-05 08:01:40|11611.06|11611.06|11613.71|11613.71|11613.71|11613.71|11611.06|11611.06|0
1651737720000|2022-05-05 08:02:00|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|0
1651737730000|2022-05-05 08:02:10|11613.71|11613.71|11616.36|11616.36|11616.36|11616.36|11613.71|11613.71|0
1651737740000|2022-05-05 08:02:20|11613.71|11613.71|11608.42|11608.42|11613.71|11613.71|11608.42|11608.42|0
1651737790000|2022-05-05 08:03:10|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|0
1651737810000|2022-05-05 08:03:30|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|0
1651737870000|2022-05-05 08:04:30|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|0
1651737930000|2022-05-05 08:05:30|11600.16|11600.16|11601.15|11601.15|11601.15|11601.15|11600.16|11600.16|0
1651737980000|2022-05-05 08:06:20|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|0
1651737990000|2022-05-05 08:06:30|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|0
1651738040000|2022-05-05 08:07:20|11603.79|11603.79|11606.44|11606.44|11606.44|11606.44|11603.79|11603.79|0
1651738050000|2022-05-05 08:07:30|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|0
1651738060000|2022-05-05 08:07:40|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|0
1651738080000|2022-05-05 08:08:00|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|0
1651738130000|2022-05-05 08:08:50|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|0
1651738150000|2022-05-05 08:09:10|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|0
1651738170000|2022-05-05 08:09:30|11594.55|11594.55|11594.55|11594.55|11594.55|11594.55|11594.55|11594.55|0
1651738210000|2022-05-05 08:10:10|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1651738260000|2022-05-05 08:11:00|11592.57|11592.57|11597.19|11597.19|11597.19|11597.19|11592.57|11592.57|0
1651738300000|2022-05-05 08:11:40|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|0
1651738320000|2022-05-05 08:12:00|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|0
1651738330000|2022-05-05 08:12:10|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|0
1651738420000|2022-05-05 08:13:40|11594.55|11594.55|11594.55|11594.55|11594.55|11594.55|11594.55|11594.55|0
1651738440000|2022-05-05 08:14:00|11597.19|11597.19|11597.19|11597.19|11597.19|11597.19|11597.19|11597.19|0
1651738470000|2022-05-05 08:14:30|11591.9|11591.9|11589.26|11589.26|11591.9|11591.9|11589.26|11589.26|0
1651738580000|2022-05-05 08:16:20|11588.27|11588.27|11589.26|11589.26|11589.26|11589.26|11588.27|11588.27|0
1651738630000|2022-05-05 08:17:10|11583.96|11583.96|11582.97|11582.97|11583.96|11583.96|11582.97|11582.97|0
1651738730000|2022-05-05 08:18:50|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1651738750000|2022-05-05 08:19:10|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1651738810000|2022-05-05 08:20:10|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1651738830000|2022-05-05 08:20:30|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1651738850000|2022-05-05 08:20:50|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|0
1651738860000|2022-05-05 08:21:00|11585.62|11585.62|11582.97|11582.97|11585.62|11585.62|11582.97|11582.97|0
1651738890000|2022-05-05 08:21:30|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1651738900000|2022-05-05 08:21:40|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1651738930000|2022-05-05 08:22:10|11589.26|11589.26|11586.61|11586.61|11589.26|11589.26|11586.61|11586.61|0
1651738960000|2022-05-05 08:22:40|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|0
1651738990000|2022-05-05 08:23:10|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1651739030000|2022-05-05 08:23:50|11581.32|11581.32|11583.96|11583.96|11583.96|11583.96|11581.32|11581.32|0
1651739060000|2022-05-05 08:24:20|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1651739070000|2022-05-05 08:24:30|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|0
1651739120000|2022-05-05 08:25:20|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1651739150000|2022-05-05 08:25:50|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|11583.96|0
1651739180000|2022-05-05 08:26:20|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1651739220000|2022-05-05 08:27:00|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|0
1651739240000|2022-05-05 08:27:20|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|0
1651739310000|2022-05-05 08:28:30|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|0
1651739350000|2022-05-05 08:29:10|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|0
1651739380000|2022-05-05 08:29:40|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|0
1651739390000|2022-05-05 08:29:50|11589.26|11589.26|11586.61|11586.61|11589.26|11589.26|11586.61|11586.61|0
1651739400000|2022-05-05 08:30:00|11591.9|11591.9|11594.55|11594.55|11594.55|11594.55|11591.9|11591.9|0
1651739410000|2022-05-05 08:30:10|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|0
1651739440000|2022-05-05 08:30:40|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|0
1651739500000|2022-05-05 08:31:40|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|11589.26|0
1651739540000|2022-05-05 08:32:20|11590.24|11590.24|11589.73|11589.73|11590.24|11590.24|11589.73|11589.73|0
1651739550000|2022-05-05 08:32:30|11591.71|11591.71|11590.72|11590.72|11591.71|11591.71|11590.72|11590.72|0
1651739560000|2022-05-05 08:32:40|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1651739590000|2022-05-05 08:33:10|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1651739650000|2022-05-05 08:34:10|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1651739660000|2022-05-05 08:34:20|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1651739670000|2022-05-05 08:34:30|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1651739680000|2022-05-05 08:34:40|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1651739710000|2022-05-05 08:35:10|11591.39|11591.39|11588.74|11588.74|11591.39|11591.39|11588.74|11588.74|0
1651739760000|2022-05-05 08:36:00|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|0
1651739780000|2022-05-05 08:36:20|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|0
1651739800000|2022-05-05 08:36:40|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|0
1651739830000|2022-05-05 08:37:10|11598.35|11598.35|11598.35|11598.35|11598.35|11598.35|11598.35|11598.35|0
1651739960000|2022-05-05 08:39:20|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|0
1651739970000|2022-05-05 08:39:30|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1651739980000|2022-05-05 08:39:40|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1651739990000|2022-05-05 08:39:50|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1651740000000|2022-05-05 08:40:00|11600.33|11600.33|11597.68|11597.68|11600.33|11600.33|11597.68|11597.68|0
1651740010000|2022-05-05 08:40:10|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1651740030000|2022-05-05 08:40:30|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1651740050000|2022-05-05 08:40:50|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1651740170000|2022-05-05 08:42:50|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1651740200000|2022-05-05 08:43:20|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|0
1651740220000|2022-05-05 08:43:40|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1651740260000|2022-05-05 08:44:20|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1651740290000|2022-05-05 08:44:50|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1651740300000|2022-05-05 08:45:00|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|0
1651740310000|2022-05-05 08:45:10|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|0
1651740320000|2022-05-05 08:45:20|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|0
1651740340000|2022-05-05 08:45:40|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|0
1651740360000|2022-05-05 08:46:00|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|0
1651740500000|2022-05-05 08:48:20|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|0
1651740560000|2022-05-05 08:49:20|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|0
1651740570000|2022-05-05 08:49:30|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|0
1651740580000|2022-05-05 08:49:40|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1651740620000|2022-05-05 08:50:20|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|0
1651740630000|2022-05-05 08:50:30|11599.66|11599.66|11599.66|11599.66|11599.66|11599.66|11599.66|11599.66|0
1651740690000|2022-05-05 08:51:30|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|0
1651740720000|2022-05-05 08:52:00|11603.3|11603.3|11608.59|11608.59|11608.59|11608.59|11603.3|11603.3|0
1651740780000|2022-05-05 08:53:00|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1651740840000|2022-05-05 08:54:00|11616.49|11616.49|11616.49|11616.49|11616.49|11616.49|11616.49|11616.49|0
1651740850000|2022-05-05 08:54:10|11614.52|11614.52|11614.52|11614.52|11614.52|11614.52|11614.52|11614.52|0
1651740870000|2022-05-05 08:54:30|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|11610.56|11610.56|0
1651740890000|2022-05-05 08:54:50|11611.55|11611.55|11611.55|11611.55|11612.54|11612.54|11611.55|11611.55|0
1651740930000|2022-05-05 08:55:30|11614.2|11614.2|11611.55|11611.55|11614.2|11614.2|11611.55|11611.55|0
1651741030000|2022-05-05 08:57:10|11608.91|11608.91|11606.26|11606.26|11608.91|11608.91|11606.26|11606.26|0
1651741040000|2022-05-05 08:57:20|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|0
1651741050000|2022-05-05 08:57:30|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1651741120000|2022-05-05 08:58:40|11614.2|11614.2|11614.2|11614.2|11614.2|11614.2|11614.2|11614.2|0
1651741130000|2022-05-05 08:58:50|11613.21|11613.21|11616.18|11616.18|11616.18|11616.18|11613.21|11613.21|0
1651741180000|2022-05-05 08:59:40|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|0
1651741200000|2022-05-05 09:00:00|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|0
1651741220000|2022-05-05 09:00:20|11618.5|11618.5|11615.86|11615.86|11618.5|11618.5|11615.86|11615.86|0
1651741240000|2022-05-05 09:00:40|11616.85|11616.85|11611.55|11611.55|11616.85|11616.85|11611.55|11611.55|0
1651741250000|2022-05-05 09:00:50|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|0
1651741260000|2022-05-05 09:01:00|11609.9|11609.9|11604.6|11604.6|11609.9|11609.9|11604.6|11604.6|0
1651741270000|2022-05-05 09:01:10|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|0
1651741330000|2022-05-05 09:02:10|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|0
1651741340000|2022-05-05 09:02:20|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|0
1651741360000|2022-05-05 09:02:40|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|0
1651741380000|2022-05-05 09:03:00|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|0
1651741420000|2022-05-05 09:03:40|11607.25|11607.25|11608.24|11608.24|11609.23|11609.23|11607.25|11607.25|0
1651741470000|2022-05-05 09:04:30|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|0
1651741490000|2022-05-05 09:04:50|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1651741500000|2022-05-05 09:05:00|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|0
1651741510000|2022-05-05 09:05:10|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|0
1651741520000|2022-05-05 09:05:20|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|0
1651741540000|2022-05-05 09:05:40|11599.98|11599.98|11599.98|11599.98|11599.98|11599.98|11599.98|11599.98|0
1651741630000|2022-05-05 09:07:10|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|0
1651741650000|2022-05-05 09:07:30|11600.97|11600.97|11600.97|11600.97|11600.97|11600.97|11600.97|11600.97|0
1651741660000|2022-05-05 09:07:40|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|0
1651741680000|2022-05-05 09:08:00|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1651741690000|2022-05-05 09:08:10|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|0
1651741700000|2022-05-05 09:08:20|11601.14|11601.14|11597.5|11597.5|11601.14|11601.14|11597.5|11597.5|0
1651741850000|2022-05-05 09:10:50|11600.15|11600.15|11602.8|11602.8|11602.8|11602.8|11600.15|11600.15|0
1651741910000|2022-05-05 09:11:50|11604.77|11604.77|11610.07|11610.07|11610.07|11610.07|11604.77|11604.77|0
1651741920000|2022-05-05 09:12:00|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|0
1651741930000|2022-05-05 09:12:10|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1651741960000|2022-05-05 09:12:40|11602.8|11602.8|11604.77|11604.77|11604.77|11604.77|11602.8|11602.8|0
1651742000000|2022-05-05 09:13:20|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|0
1651742010000|2022-05-05 09:13:30|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1651742030000|2022-05-05 09:13:50|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|0
1651742060000|2022-05-05 09:14:20|11595.85|11595.85|11593.87|11593.87|11595.85|11595.85|11593.87|11593.87|0
1651742150000|2022-05-05 09:15:50|11591.22|11591.22|11593.87|11593.87|11593.87|11593.87|11591.22|11591.22|0
1651742180000|2022-05-05 09:16:20|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|11589.25|11589.25|0
1651742250000|2022-05-05 09:17:30|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|0
1651742270000|2022-05-05 09:17:50|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|0
1651742330000|2022-05-05 09:18:50|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|0
1651742350000|2022-05-05 09:19:10|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11576.01|11576.01|0
1651742370000|2022-05-05 09:19:30|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|0
1651742380000|2022-05-05 09:19:40|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|0
1651742450000|2022-05-05 09:20:50|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|0
1651742470000|2022-05-05 09:21:10|11577|11577|11577|11577|11577|11577|11577|11577|0
1651742480000|2022-05-05 09:21:20|11582.3|11582.3|11581.31|11581.31|11582.3|11582.3|11581.31|11581.31|0
1651742490000|2022-05-05 09:21:30|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|0
1651742500000|2022-05-05 09:21:40|11579.65|11579.65|11577|11577|11579.65|11579.65|11577|11577|0
1651742510000|2022-05-05 09:21:50|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|0
1651742540000|2022-05-05 09:22:20|11572.38|11572.38|11572.38|11572.38|11572.38|11572.38|11572.38|11572.38|0
1651742560000|2022-05-05 09:22:40|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|0
1651742580000|2022-05-05 09:23:00|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|0
1651742610000|2022-05-05 09:23:30|11566.74|11566.74|11561.45|11561.45|11566.74|11566.74|11561.45|11561.45|0
1651742620000|2022-05-05 09:23:40|11564.1|11564.1|11564.1|11564.1|11565.09|11565.09|11563.11|11563.11|0
1651742630000|2022-05-05 09:23:50|11561.45|11561.45|11560.46|11560.46|11561.45|11561.45|11560.46|11560.46|0
1651742670000|2022-05-05 09:24:30|11563.11|11563.11|11563.11|11563.11|11563.11|11563.11|11563.11|11563.11|0
1651742700000|2022-05-05 09:25:00|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|0
1651742720000|2022-05-05 09:25:20|11568.4|11568.4|11563.11|11563.11|11568.4|11568.4|11563.11|11563.11|0
1651742730000|2022-05-05 09:25:30|11562.12|11562.12|11562.12|11562.12|11562.12|11562.12|11562.12|11562.12|0
1651742740000|2022-05-05 09:25:40|11565.09|11565.09|11566.07|11566.07|11566.07|11566.07|11565.09|11565.09|0
1651742770000|2022-05-05 09:26:10|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|0
1651742790000|2022-05-05 09:26:30|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|0
1651742870000|2022-05-05 09:27:50|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|0
1651742880000|2022-05-05 09:28:00|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|0
1651743020000|2022-05-05 09:30:20|11568.72|11568.72|11574.01|11574.01|11574.01|11574.01|11568.72|11568.72|0
1651743050000|2022-05-05 09:30:50|11575|11575|11575.99|11575.99|11575.99|11575.99|11575|11575|0
1651743060000|2022-05-05 09:31:00|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|0
1651743100000|2022-05-05 09:31:40|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|0
1651743190000|2022-05-05 09:33:10|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|0
1651743200000|2022-05-05 09:33:20|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|0
1651743220000|2022-05-05 09:33:40|11575.34|11575.34|11575.34|11575.34|11575.34|11575.34|11575.34|11575.34|0
1651743250000|2022-05-05 09:34:10|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|0
1651743300000|2022-05-05 09:35:00|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|0
1651743320000|2022-05-05 09:35:20|11580.96|11580.96|11583.6|11583.6|11583.6|11583.6|11580.96|11580.96|0
1651743350000|2022-05-05 09:35:50|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|0
1651743460000|2022-05-05 09:37:40|11587.24|11587.24|11579.3|11579.3|11587.24|11587.24|11579.3|11579.3|0
1651743490000|2022-05-05 09:38:10|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|0
1651743520000|2022-05-05 09:38:40|11577.97|11577.97|11577.45|11577.45|11577.97|11577.97|11577.45|11577.45|0
1651743540000|2022-05-05 09:39:00|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|0
1651743660000|2022-05-05 09:41:00|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|0
1651743740000|2022-05-05 09:42:20|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|0
1651743770000|2022-05-05 09:42:50|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|0
1651743840000|2022-05-05 09:44:00|11585.39|11585.39|11585.39|11585.39|11585.39|11585.39|11585.39|11585.39|0
1651743880000|2022-05-05 09:44:40|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|0
1651743940000|2022-05-05 09:45:40|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|0
1651743950000|2022-05-05 09:45:50|11591.67|11591.67|11591.67|11591.67|11591.67|11591.67|11591.67|11591.67|0
1651744070000|2022-05-05 09:47:50|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|0
1651744110000|2022-05-05 09:48:30|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|0
1651744150000|2022-05-05 09:49:10|11585.39|11585.39|11588.36|11588.36|11588.36|11588.36|11585.39|11585.39|0
1651744160000|2022-05-05 09:49:20|11587.37|11587.37|11592.66|11592.66|11592.66|11592.66|11587.37|11587.37|0
1651744230000|2022-05-05 09:50:30|11590.01|11590.01|11590.01|11590.01|11590.01|11590.01|11590.01|11590.01|0
1651744350000|2022-05-05 09:52:30|11592.66|11592.66|11595.31|11595.31|11595.31|11595.31|11592.66|11592.66|0
1651744360000|2022-05-05 09:52:40|11597.95|11597.95|11600.92|11600.92|11600.92|11600.92|11597.95|11597.95|0
1651744420000|2022-05-05 09:53:40|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|0
1651744480000|2022-05-05 09:54:40|11600.92|11600.92|11597.95|11597.95|11600.92|11600.92|11597.95|11597.95|0
1651744490000|2022-05-05 09:54:50|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|0
1651744580000|2022-05-05 09:56:20|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|0
1651744650000|2022-05-05 09:57:30|11598.13|11598.13|11597.95|11597.95|11598.13|11598.13|11597.95|11597.95|0
1651744730000|2022-05-05 09:58:50|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|11600.92|0
1651744790000|2022-05-05 09:59:50|11599.93|11599.93|11596.97|11596.97|11599.93|11599.93|11596.97|11596.97|0
1651744810000|2022-05-05 10:00:10|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|0
1651744850000|2022-05-05 10:00:50|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1651744930000|2022-05-05 10:02:10|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1651744980000|2022-05-05 10:03:00|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|0
1651745040000|2022-05-05 10:04:00|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1651745080000|2022-05-05 10:04:40|11603.25|11603.25|11605.89|11605.89|11605.89|11605.89|11603.25|11603.25|0
1651745160000|2022-05-05 10:06:00|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1651745220000|2022-05-05 10:07:00|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|0
1651745340000|2022-05-05 10:09:00|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|0
1651745350000|2022-05-05 10:09:10|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|0
1651745460000|2022-05-05 10:11:00|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|0
1651745520000|2022-05-05 10:12:00|11598.94|11598.94|11601.59|11601.59|11601.59|11601.59|11598.94|11598.94|0
1651745630000|2022-05-05 10:13:50|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|0
1651745680000|2022-05-05 10:14:40|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|0
1651745830000|2022-05-05 10:17:10|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|0
1651745880000|2022-05-05 10:18:00|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|0
1651746040000|2022-05-05 10:20:40|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|0
1651746050000|2022-05-05 10:20:50|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|0
1651746060000|2022-05-05 10:21:00|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|0
1651746080000|2022-05-05 10:21:20|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|0
1651746090000|2022-05-05 10:21:30|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|0
1651746130000|2022-05-05 10:22:10|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|0
1651746150000|2022-05-05 10:22:30|11595.31|11595.31|11597.95|11597.95|11597.95|11597.95|11595.31|11595.31|0
1651746200000|2022-05-05 10:23:20|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|0
1651746260000|2022-05-05 10:24:20|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|0
1651746400000|2022-05-05 10:26:40|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1651746420000|2022-05-05 10:27:00|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|0
1651746440000|2022-05-05 10:27:20|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|0
1651746480000|2022-05-05 10:28:00|11615.81|11615.81|11615.81|11615.81|11615.81|11615.81|11615.81|11615.81|0
1651746540000|2022-05-05 10:29:00|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|0
1651746700000|2022-05-05 10:31:40|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1651746750000|2022-05-05 10:32:30|11617.78|11617.78|11623.08|11623.08|11623.08|11623.08|11617.78|11617.78|0
1651746820000|2022-05-05 10:33:40|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|0
1651746950000|2022-05-05 10:35:50|11634.65|11634.65|11637.62|11637.62|11637.62|11637.62|11634.65|11634.65|0
1651746960000|2022-05-05 10:36:00|11634.97|11634.97|11634.97|11634.97|11634.97|11634.97|11634.97|11634.97|0
1651746980000|2022-05-05 10:36:20|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|0
1651747010000|2022-05-05 10:36:50|11643.23|11643.23|11648.19|11648.19|11648.19|11648.19|11643.23|11643.23|0
1651747030000|2022-05-05 10:37:10|11647.68|11647.68|11647.68|11647.68|11647.68|11647.68|11647.68|11647.68|0
1651747040000|2022-05-05 10:37:20|11646.69|11646.69|11647.68|11647.68|11647.68|11647.68|11646.69|11646.69|0
1651747070000|2022-05-05 10:37:50|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|0
1651747080000|2022-05-05 10:38:00|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|0
1651747120000|2022-05-05 10:38:40|11643.37|11643.37|11643.37|11643.37|11643.37|11643.37|11643.37|11643.37|0
1651747190000|2022-05-05 10:39:50|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|0
1651747230000|2022-05-05 10:40:30|11643.37|11643.37|11645.35|11645.35|11645.35|11645.35|11643.37|11643.37|0
1651747240000|2022-05-05 10:40:40|11648|11648|11648|11648|11648|11648|11648|11648|0
1651747280000|2022-05-05 10:41:20|11653.29|11653.29|11651.31|11651.31|11653.29|11653.29|11651.31|11651.31|0
1651747380000|2022-05-05 10:43:00|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|0
1651747390000|2022-05-05 10:43:10|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|0
1651747420000|2022-05-05 10:43:40|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|0
1651747500000|2022-05-05 10:45:00|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|0
1651747570000|2022-05-05 10:46:10|11653.96|11653.96|11651.98|11651.98|11653.96|11653.96|11651.98|11651.98|0
1651747600000|2022-05-05 10:46:40|11649.34|11649.34|11646.69|11646.69|11649.34|11649.34|11646.69|11646.69|0
1651747620000|2022-05-05 10:47:00|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|0
1651747650000|2022-05-05 10:47:30|11648.35|11648.35|11645.7|11645.7|11648.35|11648.35|11645.7|11645.7|0
1651747700000|2022-05-05 10:48:20|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|0
1651747790000|2022-05-05 10:49:50|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|0
1651747850000|2022-05-05 10:50:50|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|0
1651747860000|2022-05-05 10:51:00|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|0
1651747880000|2022-05-05 10:51:20|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|0
1651747890000|2022-05-05 10:51:30|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|0
1651747900000|2022-05-05 10:51:40|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|0
1651747920000|2022-05-05 10:52:00|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|0
1651747950000|2022-05-05 10:52:30|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|0
1651748010000|2022-05-05 10:53:30|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|0
1651748030000|2022-05-05 10:53:50|11649.34|11649.34|11648.35|11648.35|11649.34|11649.34|11646.37|11646.37|0
1651748050000|2022-05-05 10:54:10|11651|11651|11653.64|11653.64|11653.64|11653.64|11651|11651|0
1651748070000|2022-05-05 10:54:30|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|0
1651748110000|2022-05-05 10:55:10|11647.36|11647.36|11647.36|11647.36|11647.36|11647.36|11647.36|11647.36|0
1651748150000|2022-05-05 10:55:50|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|0
1651748190000|2022-05-05 10:56:30|11651|11651|11651|11651|11651|11651|11651|11651|0
1651748210000|2022-05-05 10:56:50|11648.35|11648.35|11643.73|11643.73|11648.35|11648.35|11643.73|11643.73|0
1651748250000|2022-05-05 10:57:30|11641.75|11641.75|11639.1|11639.1|11641.75|11641.75|11639.1|11639.1|0
1651748280000|2022-05-05 10:58:00|11641.75|11641.75|11641.75|11641.75|11641.75|11641.75|11641.75|11641.75|0
1651748340000|2022-05-05 10:59:00|11639.1|11639.1|11636.46|11636.46|11639.1|11639.1|11636.46|11636.46|0
1651748360000|2022-05-05 10:59:20|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|0
1651748370000|2022-05-05 10:59:30|11641.08|11641.08|11643.73|11643.73|11643.73|11643.73|11641.08|11641.08|0
1651748400000|2022-05-05 11:00:00|11646.37|11646.37|11641.08|11641.08|11649.02|11649.02|11641.08|11641.08|0
1651748410000|2022-05-05 11:00:10|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|0
1651748460000|2022-05-05 11:01:00|11643.73|11643.73|11643.73|11643.73|11643.73|11643.73|11643.73|11643.73|0
1651748480000|2022-05-05 11:01:20|11654.31|11654.31|11654.31|11654.31|11654.31|11654.31|11654.31|11654.31|0
1651748520000|2022-05-05 11:02:00|11649.02|11649.02|11648.03|11648.03|11649.02|11649.02|11647.04|11647.04|0
1651748550000|2022-05-05 11:02:30|11653.32|11653.32|11653.32|11653.32|11653.32|11653.32|11653.32|11653.32|0
1651748560000|2022-05-05 11:02:40|11650.36|11650.36|11645.42|11645.42|11650.36|11650.36|11645.42|11645.42|0
1651748580000|2022-05-05 11:03:00|11650.71|11650.71|11650.71|11650.71|11653.36|11653.36|11650.71|11650.71|0
1651748590000|2022-05-05 11:03:10|11648.06|11648.06|11646.09|11646.09|11648.06|11648.06|11646.09|11646.09|0
1651748630000|2022-05-05 11:03:50|11648.06|11648.06|11649.05|11649.05|11649.05|11649.05|11648.06|11648.06|0
1651748690000|2022-05-05 11:04:50|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|0
1651748710000|2022-05-05 11:05:10|11656.99|11656.99|11656.99|11656.99|11656.99|11656.99|11656.99|11656.99|0
1651748720000|2022-05-05 11:05:20|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|0
1651748740000|2022-05-05 11:05:40|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|0
1651748780000|2022-05-05 11:06:20|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|0
1651748790000|2022-05-05 11:06:30|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|0
1651748800000|2022-05-05 11:06:40|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|0
1651748820000|2022-05-05 11:07:00|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|0
1651748870000|2022-05-05 11:07:50|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|0
1651748900000|2022-05-05 11:08:20|11649.72|11649.72|11652.37|11652.37|11652.37|11652.37|11649.72|11649.72|0
1651748910000|2022-05-05 11:08:30|11654.34|11654.34|11657.98|11657.98|11657.98|11657.98|11654.34|11654.34|0
1651748940000|2022-05-05 11:09:00|11658.97|11658.97|11661.61|11661.61|11661.61|11661.61|11658.97|11658.97|0
1651748950000|2022-05-05 11:09:10|11658.97|11658.97|11653.67|11653.67|11658.97|11658.97|11653.67|11653.67|0
1651749010000|2022-05-05 11:10:10|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|0
1651749020000|2022-05-05 11:10:20|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|0
1651749080000|2022-05-05 11:11:20|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|0
1651749100000|2022-05-05 11:11:40|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|0
1651749120000|2022-05-05 11:12:00|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|0
1651749150000|2022-05-05 11:12:30|11661.61|11661.61|11661.61|11661.61|11661.61|11661.61|11661.61|11661.61|0
1651749210000|2022-05-05 11:13:30|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|0
1651749310000|2022-05-05 11:15:10|11667.23|11667.23|11680.46|11680.46|11683.1|11683.1|11667.23|11667.23|0
1651749350000|2022-05-05 11:15:50|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|0
1651749380000|2022-05-05 11:16:20|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|0
1651749400000|2022-05-05 11:16:40|11698.98|11698.98|11701.95|11701.95|11701.95|11701.95|11698.98|11698.98|0
1651749420000|2022-05-05 11:17:00|11694.01|11694.01|11694.01|11694.01|11694.01|11694.01|11694.01|11694.01|0
1651749430000|2022-05-05 11:17:10|11693.02|11693.02|11693.02|11693.02|11693.02|11693.02|11693.02|11693.02|0
1651749450000|2022-05-05 11:17:30|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|0
1651749460000|2022-05-05 11:17:40|11689.38|11689.38|11689.38|11689.38|11689.38|11689.38|11689.38|11689.38|0
1651749480000|2022-05-05 11:18:00|11686.74|11686.74|11687.73|11687.73|11687.73|11687.73|11686.74|11686.74|0
1651749660000|2022-05-05 11:21:00|11693.02|11693.02|11695.67|11695.67|11695.67|11695.67|11693.02|11693.02|0
1651749670000|2022-05-05 11:21:10|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|0
1651749700000|2022-05-05 11:21:40|11695.67|11695.67|11695.67|11695.67|11695.67|11695.67|11695.67|11695.67|0
1651749800000|2022-05-05 11:23:20|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|0
1651749830000|2022-05-05 11:23:50|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|0
1651749840000|2022-05-05 11:24:00|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|0
1651749900000|2022-05-05 11:25:00|11704.59|11704.59|11712.85|11712.85|11712.85|11712.85|11704.59|11704.59|0
1651749930000|2022-05-05 11:25:30|11710.2|11710.2|11710.2|11710.2|11710.2|11710.2|11710.2|11710.2|0
1651749940000|2022-05-05 11:25:40|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|0
1651749970000|2022-05-05 11:26:10|11704.91|11704.91|11704.91|11704.91|11704.91|11704.91|11704.91|11704.91|0
1651750120000|2022-05-05 11:28:40|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|0
1651750200000|2022-05-05 11:30:00|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|0
1651750210000|2022-05-05 11:30:10|11705.58|11705.58|11707.56|11707.56|11709.53|11709.53|11705.58|11705.58|0
1651750250000|2022-05-05 11:30:50|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|0
1651750260000|2022-05-05 11:31:00|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|0
1651750300000|2022-05-05 11:31:40|11710.87|11710.87|11709.89|11709.89|11710.87|11710.87|11709.89|11709.89|0
1651750310000|2022-05-05 11:31:50|11711.86|11711.86|11712.85|11712.85|11712.85|11712.85|11711.86|11711.86|0
1651750350000|2022-05-05 11:32:30|11715.5|11715.5|11720.79|11720.79|11720.79|11720.79|11715.5|11715.5|0
1651750360000|2022-05-05 11:32:40|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1651750410000|2022-05-05 11:33:30|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|0
1651750420000|2022-05-05 11:33:40|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1651750430000|2022-05-05 11:33:50|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|0
1651750480000|2022-05-05 11:34:40|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|0
1651750540000|2022-05-05 11:35:40|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1651750600000|2022-05-05 11:36:40|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|0
1651750630000|2022-05-05 11:37:10|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|0
1651750680000|2022-05-05 11:38:00|11732.68|11732.68|11735.33|11735.33|11735.33|11735.33|11732.68|11732.68|0
1651750690000|2022-05-05 11:38:10|11737.97|11737.97|11735.33|11735.33|11737.97|11737.97|11735.33|11735.33|0
1651750710000|2022-05-05 11:38:30|11734.34|11734.34|11735.33|11735.33|11735.33|11735.33|11734.34|11734.34|0
1651750720000|2022-05-05 11:38:40|11732.68|11732.68|11729.05|11729.05|11732.68|11732.68|11729.05|11729.05|0
1651750740000|2022-05-05 11:39:00|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|0
1651750750000|2022-05-05 11:39:10|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1651750760000|2022-05-05 11:39:20|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|0
1651750780000|2022-05-05 11:39:40|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1651750790000|2022-05-05 11:39:50|11731.69|11731.69|11730.71|11730.71|11731.69|11731.69|11730.71|11730.71|0
1651750800000|2022-05-05 11:40:00|11731.69|11731.69|11734.34|11734.34|11734.34|11734.34|11731.69|11731.69|0
1651750810000|2022-05-05 11:40:10|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|0
1651750950000|2022-05-05 11:42:30|11737.97|11737.97|11737.97|11737.97|11740.62|11740.62|11737.97|11737.97|0
1651750960000|2022-05-05 11:42:40|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|0
1651750980000|2022-05-05 11:43:00|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1651751020000|2022-05-05 11:43:40|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|0
1651751030000|2022-05-05 11:43:50|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|0
1651751050000|2022-05-05 11:44:10|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|0
1651751080000|2022-05-05 11:44:40|11736|11736|11736|11736|11736|11736|11736|11736|0
1651751090000|2022-05-05 11:44:50|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|0
1651751150000|2022-05-05 11:45:50|11746.58|11746.58|11749.23|11749.23|11749.23|11749.23|11746.58|11746.58|0
1651751160000|2022-05-05 11:46:00|11754.52|11754.52|11755.83|11755.83|11755.83|11755.83|11751.88|11751.88|0
1651751210000|2022-05-05 11:46:50|11753.18|11753.18|11755.83|11755.83|11755.83|11755.83|11753.18|11753.18|0
1651751220000|2022-05-05 11:47:00|11753.18|11753.18|11750.54|11750.54|11753.18|11753.18|11750.54|11750.54|0
1651751230000|2022-05-05 11:47:10|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|0
1651751250000|2022-05-05 11:47:30|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|0
1651751280000|2022-05-05 11:48:00|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|0
1651751290000|2022-05-05 11:48:10|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1651751340000|2022-05-05 11:49:00|11747.89|11747.89|11745.24|11745.24|11747.89|11747.89|11745.24|11745.24|0
1651751350000|2022-05-05 11:49:10|11747.89|11747.89|11750.54|11750.54|11750.54|11750.54|11747.89|11747.89|0
1651751360000|2022-05-05 11:49:20|11753.18|11753.18|11747.89|11747.89|11753.18|11753.18|11747.89|11747.89|0
1651751400000|2022-05-05 11:50:00|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|0
1651751410000|2022-05-05 11:50:10|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1651751420000|2022-05-05 11:50:20|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|0
1651751430000|2022-05-05 11:50:30|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|0
1651751460000|2022-05-05 11:51:00|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1651751520000|2022-05-05 11:52:00|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|0
1651751550000|2022-05-05 11:52:30|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|0
1651751580000|2022-05-05 11:53:00|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|0
1651751610000|2022-05-05 11:53:30|11750.54|11750.54|11750.54|11750.54|11753.18|11753.18|11750.54|11750.54|0
1651751640000|2022-05-05 11:54:00|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|0
1651751650000|2022-05-05 11:54:10|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1651751660000|2022-05-05 11:54:20|11747.89|11747.89|11750.54|11750.54|11750.54|11750.54|11747.89|11747.89|0
1651751720000|2022-05-05 11:55:20|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|0
1651751740000|2022-05-05 11:55:40|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1651751860000|2022-05-05 11:57:40|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|0
1651751880000|2022-05-05 11:58:00|11756.82|11756.82|11760.45|11760.45|11760.45|11760.45|11756.82|11756.82|0
1651751900000|2022-05-05 11:58:20|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|0
1651751950000|2022-05-05 11:59:10|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|0
1651751990000|2022-05-05 11:59:50|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|0
1651752010000|2022-05-05 12:00:10|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|0
1651752070000|2022-05-05 12:01:10|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1651752100000|2022-05-05 12:01:40|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|0
1651752210000|2022-05-05 12:03:30|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|0
1651752220000|2022-05-05 12:03:40|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|0
1651752240000|2022-05-05 12:04:00|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1651752250000|2022-05-05 12:04:10|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|0
1651752400000|2022-05-05 12:06:40|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1651752460000|2022-05-05 12:07:40|11748.56|11748.56|11749.55|11749.55|11749.55|11749.55|11748.56|11748.56|0
1651752490000|2022-05-05 12:08:10|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|0
1651752500000|2022-05-05 12:08:20|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1651752510000|2022-05-05 12:08:30|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|0
1651752540000|2022-05-05 12:09:00|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|0
1651752550000|2022-05-05 12:09:10|11746.58|11746.58|11746.58|11746.58|11746.58|11746.58|11746.58|11746.58|0
1651752580000|2022-05-05 12:09:40|11748.56|11748.56|11746.58|11746.58|11748.56|11748.56|11746.58|11746.58|0
1651752590000|2022-05-05 12:09:50|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|0
1651752610000|2022-05-05 12:10:10|11738.64|11738.64|11737.66|11737.66|11738.64|11738.64|11737.66|11737.66|0
1651752620000|2022-05-05 12:10:20|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|0
1651752650000|2022-05-05 12:10:50|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|0
1651752760000|2022-05-05 12:12:40|11739.98|11739.98|11742.95|11742.95|11742.95|11742.95|11739.98|11739.98|0
1651752820000|2022-05-05 12:13:40|11740.3|11740.3|11740.3|11740.3|11740.3|11740.3|11740.3|11740.3|0
1651752830000|2022-05-05 12:13:50|11745.6|11745.6|11745.6|11745.6|11745.6|11745.6|11745.6|11745.6|0
1651752840000|2022-05-05 12:14:00|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|0
1651752890000|2022-05-05 12:14:50|11742.95|11742.95|11740.3|11740.3|11742.95|11742.95|11740.3|11740.3|0
1651752980000|2022-05-05 12:16:20|11748.24|11748.24|11750.89|11750.89|11750.89|11750.89|11748.24|11748.24|0
1651753090000|2022-05-05 12:18:10|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|0
1651753100000|2022-05-05 12:18:20|11753.53|11753.53|11758.83|11758.83|11758.83|11758.83|11753.53|11753.53|0
1651753110000|2022-05-05 12:18:30|11756.18|11756.18|11756.18|11756.18|11756.18|11756.18|11756.18|11756.18|0
1651753190000|2022-05-05 12:19:50|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|0
1651753260000|2022-05-05 12:21:00|11759.5|11759.5|11751.56|11751.56|11759.5|11759.5|11751.56|11751.56|0
1651753270000|2022-05-05 12:21:10|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|0
1651753280000|2022-05-05 12:21:20|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|0
1651753310000|2022-05-05 12:21:50|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|0
1651753320000|2022-05-05 12:22:00|11746.27|11746.27|11751.56|11751.56|11751.56|11751.56|11746.27|11746.27|0
1651753340000|2022-05-05 12:22:20|11756.85|11756.85|11756.85|11756.85|11756.85|11756.85|11756.85|11756.85|0
1651753370000|2022-05-05 12:22:50|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|0
1651753470000|2022-05-05 12:24:30|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|0
1651753510000|2022-05-05 12:25:10|11757.84|11757.84|11756.85|11756.85|11757.84|11757.84|11756.85|11756.85|0
1651753520000|2022-05-05 12:25:20|11755.86|11755.86|11757.84|11757.84|11757.84|11757.84|11755.86|11755.86|0
1651753560000|2022-05-05 12:26:00|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|0
1651753600000|2022-05-05 12:26:40|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|0
1651753770000|2022-05-05 12:29:30|11756.85|11756.85|11754.2|11754.2|11759.5|11759.5|11754.2|11754.2|0
1651753820000|2022-05-05 12:30:20|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|0
1651753830000|2022-05-05 12:30:30|11749.26|11749.26|11751.91|11751.91|11751.91|11751.91|11749.26|11749.26|0
1651753840000|2022-05-05 12:30:40|11752.9|11752.9|11750.92|11750.92|11752.9|11752.9|11750.92|11750.92|0
1651753850000|2022-05-05 12:30:50|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|0
1651753870000|2022-05-05 12:31:10|11751.74|11751.74|11753.72|11753.72|11753.72|11753.72|11751.74|11751.74|0
1651753890000|2022-05-05 12:31:30|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|0
1651753920000|2022-05-05 12:32:00|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|0
1651754080000|2022-05-05 12:34:40|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|0
1651754110000|2022-05-05 12:35:10|11760.98|11760.98|11763.63|11763.63|11763.63|11763.63|11760.98|11760.98|0
1651754120000|2022-05-05 12:35:20|11763.46|11763.46|11763.46|11763.46|11763.46|11763.46|11763.46|11763.46|0
1651754200000|2022-05-05 12:36:40|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|0
1651754250000|2022-05-05 12:37:30|11763.46|11763.46|11760.81|11760.81|11763.46|11763.46|11760.81|11760.81|0
1651754290000|2022-05-05 12:38:10|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|0
1651754300000|2022-05-05 12:38:20|11757.18|11757.18|11757.18|11757.18|11757.18|11757.18|11757.18|11757.18|0
1651754400000|2022-05-05 12:40:00|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|0
1651754450000|2022-05-05 12:40:50|11758.84|11758.84|11759.82|11759.82|11759.82|11759.82|11758.84|11758.84|0
1651754460000|2022-05-05 12:41:00|11757.18|11757.18|11757.18|11757.18|11757.18|11757.18|11757.18|11757.18|0
1651754480000|2022-05-05 12:41:20|11758.17|11758.17|11756.19|11756.19|11758.17|11758.17|11756.19|11756.19|0
1651754510000|2022-05-05 12:41:50|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|0
1651754530000|2022-05-05 12:42:10|11756.19|11756.19|11753.54|11753.54|11756.19|11756.19|11753.54|11753.54|0
1651754550000|2022-05-05 12:42:30|11752.56|11752.56|11753.54|11753.54|11753.54|11753.54|11752.56|11752.56|0
1651754560000|2022-05-05 12:42:40|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|0
1651754580000|2022-05-05 12:43:00|11752.9|11752.9|11751.91|11751.91|11752.9|11752.9|11751.91|11751.91|0
1651754590000|2022-05-05 12:43:10|11749.26|11749.26|11747.61|11747.61|11749.26|11749.26|11746.62|11746.62|0
1651754600000|2022-05-05 12:43:20|11746.62|11746.62|11746.62|11746.62|11746.62|11746.62|11746.62|11746.62|0
1651754610000|2022-05-05 12:43:30|11747.61|11747.61|11746.62|11746.62|11747.61|11747.61|11746.62|11746.62|0
1651754640000|2022-05-05 12:44:00|11738.68|11738.68|11738.68|11738.68|11738.68|11738.68|11738.68|11738.68|0
1651754650000|2022-05-05 12:44:10|11736.03|11736.03|11736.03|11736.03|11736.03|11736.03|11736.03|11736.03|0
1651754680000|2022-05-05 12:44:40|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|0
1651754700000|2022-05-05 12:45:00|11738.01|11738.01|11737.02|11737.02|11738.01|11738.01|11737.02|11737.02|0
1651754720000|2022-05-05 12:45:20|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|0
1651754740000|2022-05-05 12:45:40|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|0
1651754800000|2022-05-05 12:46:40|11739|11739|11744.29|11744.29|11744.29|11744.29|11739|11739|0
1651754880000|2022-05-05 12:48:00|11745.28|11745.28|11746.27|11746.27|11746.27|11746.27|11745.28|11745.28|0
1651754960000|2022-05-05 12:49:20|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|0
1651754980000|2022-05-05 12:49:40|11746.27|11746.27|11746.27|11746.27|11746.27|11746.27|11746.27|11746.27|0
1651755020000|2022-05-05 12:50:20|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|0
1651755100000|2022-05-05 12:51:40|11742.63|11742.63|11742.63|11742.63|11742.63|11742.63|11742.63|11742.63|0
1651755110000|2022-05-05 12:51:50|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|0
1651755230000|2022-05-05 12:53:50|11745.28|11745.28|11758.51|11758.51|11761.16|11761.16|11745.28|11745.28|0
1651755240000|2022-05-05 12:54:00|11766.45|11766.45|11762.14|11762.14|11766.45|11766.45|11761.16|11761.16|0
1651755350000|2022-05-05 12:55:50|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|0
1651755420000|2022-05-05 12:57:00|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|0
1651755430000|2022-05-05 12:57:10|11759.5|11759.5|11762.14|11762.14|11762.14|11762.14|11759.5|11759.5|0
1651755600000|2022-05-05 13:00:00|11767.44|11767.44|11762.14|11762.14|11767.44|11767.44|11762.14|11762.14|0
1651755610000|2022-05-05 13:00:10|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|0
1651755640000|2022-05-05 13:00:40|11760.49|11760.49|11762.46|11762.46|11762.46|11762.46|11760.49|11760.49|0
1651755650000|2022-05-05 13:00:50|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|0
1651755690000|2022-05-05 13:01:30|11767.76|11767.76|11770.4|11770.4|11770.4|11770.4|11767.76|11767.76|0
1651755730000|2022-05-05 13:02:10|11767.76|11767.76|11767.76|11767.76|11767.76|11767.76|11767.76|11767.76|0
1651755740000|2022-05-05 13:02:20|11770.4|11770.4|11770.4|11770.4|11770.4|11770.4|11770.4|11770.4|0
1651755780000|2022-05-05 13:03:00|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|0
1651755790000|2022-05-05 13:03:10|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|0
1651755800000|2022-05-05 13:03:20|11769.73|11769.73|11767.09|11767.09|11769.73|11769.73|11767.09|11767.09|0
1651755840000|2022-05-05 13:04:00|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|0
1651755870000|2022-05-05 13:04:30|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|0
1651755880000|2022-05-05 13:04:40|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|0
1651755890000|2022-05-05 13:04:50|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|0
1651755910000|2022-05-05 13:05:10|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|0
1651755930000|2022-05-05 13:05:30|11772.38|11772.38|11780.32|11780.32|11780.32|11780.32|11772.38|11772.38|0
1651755970000|2022-05-05 13:06:10|11782.96|11782.96|11782.96|11782.96|11785.61|11785.61|11782.96|11782.96|0
1651755980000|2022-05-05 13:06:20|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|0
1651756020000|2022-05-05 13:07:00|11780.32|11780.32|11780.32|11780.32|11780.32|11780.32|11780.32|11780.32|0
1651756070000|2022-05-05 13:07:50|11775.02|11775.02|11775.02|11775.02|11775.02|11775.02|11775.02|11775.02|0
1651756110000|2022-05-05 13:08:30|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|0
1651756180000|2022-05-05 13:09:40|11775.02|11775.02|11775.02|11775.02|11775.02|11775.02|11775.02|11775.02|0
1651756280000|2022-05-05 13:11:20|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|11772.38|0
1651756330000|2022-05-05 13:12:10|11769.73|11769.73|11767.09|11767.09|11769.73|11769.73|11767.09|11767.09|0
1651756380000|2022-05-05 13:13:00|11764.44|11764.44|11761.79|11761.79|11764.44|11764.44|11761.79|11761.79|0
1651756400000|2022-05-05 13:13:20|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|0
1651756410000|2022-05-05 13:13:30|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|0
1651756440000|2022-05-05 13:14:00|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|0
1651756470000|2022-05-05 13:14:30|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|0
1651756490000|2022-05-05 13:14:50|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|0
1651756510000|2022-05-05 13:15:10|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|0
1651756540000|2022-05-05 13:15:40|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|0
1651756570000|2022-05-05 13:16:10|11768.07|11768.07|11769.06|11769.06|11771.04|11771.04|11768.07|11768.07|0
1651756580000|2022-05-05 13:16:20|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|11762.78|11762.78|0
1651756590000|2022-05-05 13:16:30|11771.71|11771.71|11771.71|11771.71|11771.71|11771.71|11771.71|11771.71|0
1651756600000|2022-05-05 13:16:40|11766.42|11766.42|11758.48|11758.48|11766.42|11766.42|11755.83|11755.83|0
1651756620000|2022-05-05 13:17:00|11766.42|11766.42|11761.79|11761.79|11766.42|11766.42|11761.79|11761.79|0
1651756630000|2022-05-05 13:17:10|11759.15|11759.15|11759.15|11759.15|11759.15|11759.15|11759.15|11759.15|0
1651756640000|2022-05-05 13:17:20|11756.5|11756.5|11753.85|11753.85|11756.5|11756.5|11753.85|11753.85|0
1651756670000|2022-05-05 13:17:50|11751.21|11751.21|11748.56|11748.56|11751.21|11751.21|11748.56|11748.56|0
1651756750000|2022-05-05 13:19:10|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|0
1651756760000|2022-05-05 13:19:20|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|0
1651756770000|2022-05-05 13:19:30|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|0
1651756780000|2022-05-05 13:19:40|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|0
1651756840000|2022-05-05 13:20:40|11743.94|11743.94|11743.94|11743.94|11743.94|11743.94|11743.94|11743.94|0
1651756880000|2022-05-05 13:21:20|11749.23|11749.23|11743.94|11743.94|11749.23|11749.23|11743.94|11743.94|0
1651756890000|2022-05-05 13:21:30|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|0
1651756900000|2022-05-05 13:21:40|11743.94|11743.94|11741.29|11741.29|11743.94|11743.94|11741.29|11741.29|0
1651756910000|2022-05-05 13:21:50|11742.28|11742.28|11741.29|11741.29|11742.28|11742.28|11741.29|11741.29|0
1651756950000|2022-05-05 13:22:30|11746.58|11746.58|11746.58|11746.58|11746.58|11746.58|11746.58|11746.58|0
1651756990000|2022-05-05 13:23:10|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|0
1651757000000|2022-05-05 13:23:20|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|0
1651757060000|2022-05-05 13:24:20|11750.89|11750.89|11753.53|11753.53|11753.53|11753.53|11750.89|11750.89|0
1651757070000|2022-05-05 13:24:30|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|0
1651757090000|2022-05-05 13:24:50|11750.22|11750.22|11750.22|11750.22|11750.22|11750.22|11750.22|11750.22|0
1651757190000|2022-05-05 13:26:30|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|0
1651757230000|2022-05-05 13:27:10|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|0
1651757310000|2022-05-05 13:28:30|11740.3|11740.3|11726.75|11726.75|11740.3|11740.3|11726.75|11726.75|0
1651757410000|2022-05-05 13:30:10|11727.74|11727.74|11728.73|11728.73|11728.73|11728.73|11727.74|11727.74|0
1651757420000|2022-05-05 13:30:20|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|0
1651757430000|2022-05-05 13:30:30|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|11720.79|11720.79|0
1651757440000|2022-05-05 13:30:40|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|0
1651757460000|2022-05-05 13:31:00|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|0
1651757470000|2022-05-05 13:31:10|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|0
1651757500000|2022-05-05 13:31:40|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|0
1651757510000|2022-05-05 13:31:50|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|11720.79|0
1651757530000|2022-05-05 13:32:10|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|0
1651757550000|2022-05-05 13:32:30|11719.13|11719.13|11720.12|11720.12|11720.12|11720.12|11719.13|11719.13|0
1651757560000|2022-05-05 13:32:40|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1651757570000|2022-05-05 13:32:50|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|0
1651757590000|2022-05-05 13:33:10|11714.83|11714.83|11720.12|11720.12|11720.12|11720.12|11714.83|11714.83|0
1651757600000|2022-05-05 13:33:20|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1651757610000|2022-05-05 13:33:30|11725.41|11725.41|11728.06|11728.06|11728.06|11728.06|11725.41|11725.41|0
1651757620000|2022-05-05 13:33:40|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11728.06|11728.06|0
1651757630000|2022-05-05 13:33:50|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|0
1651757640000|2022-05-05 13:34:00|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|0
1651757650000|2022-05-05 13:34:10|11733.35|11733.35|11730.71|11730.71|11733.35|11733.35|11730.71|11730.71|0
1651757670000|2022-05-05 13:34:30|11728.06|11728.06|11723.44|11723.44|11728.06|11728.06|11723.44|11723.44|0
1651757690000|2022-05-05 13:34:50|11720.79|11720.79|11719.8|11719.8|11720.79|11720.79|11719.8|11719.8|0
1651757700000|2022-05-05 13:35:00|11722.45|11722.45|11722.45|11722.45|11722.45|11722.45|11722.45|11722.45|0
1651757730000|2022-05-05 13:35:30|11721.46|11721.46|11713.52|11713.52|11721.46|11721.46|11713.52|11713.52|0
1651757740000|2022-05-05 13:35:40|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|0
1651757770000|2022-05-05 13:36:10|11708.23|11708.23|11707.24|11707.24|11708.23|11708.23|11707.24|11707.24|0
1651757780000|2022-05-05 13:36:20|11704.59|11704.59|11704.59|11704.59|11704.59|11704.59|11704.59|11704.59|0
1651757790000|2022-05-05 13:36:30|11707.24|11707.24|11709.89|11709.89|11709.89|11709.89|11707.24|11707.24|0
1651757800000|2022-05-05 13:36:40|11707.24|11707.24|11707.24|11707.24|11707.24|11707.24|11707.24|11707.24|0
1651757830000|2022-05-05 13:37:10|11709.89|11709.89|11711.86|11711.86|11711.86|11711.86|11709.89|11709.89|0
1651757840000|2022-05-05 13:37:20|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|0
1651757860000|2022-05-05 13:37:40|11711.86|11711.86|11714.51|11714.51|11717.16|11717.16|11711.86|11711.86|0
1651757880000|2022-05-05 13:38:00|11719.8|11719.8|11727.07|11727.07|11727.07|11727.07|11719.8|11719.8|0
1651757890000|2022-05-05 13:38:10|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|0
1651757900000|2022-05-05 13:38:20|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|0
1651757910000|2022-05-05 13:38:30|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|0
1651757920000|2022-05-05 13:38:40|11730.71|11730.71|11727.07|11727.07|11730.71|11730.71|11727.07|11727.07|0
1651757930000|2022-05-05 13:38:50|11724.42|11724.42|11724.42|11724.42|11724.42|11724.42|11724.42|11724.42|0
1651757950000|2022-05-05 13:39:10|11727.07|11727.07|11729.72|11729.72|11729.72|11729.72|11727.07|11727.07|0
1651757970000|2022-05-05 13:39:30|11732.36|11732.36|11732.36|11732.36|11732.36|11732.36|11732.36|11732.36|0
1651757980000|2022-05-05 13:39:40|11735.01|11735.01|11732.36|11732.36|11735.01|11735.01|11732.36|11732.36|0
1651757990000|2022-05-05 13:39:50|11735.01|11735.01|11729.72|11729.72|11735.01|11735.01|11729.72|11729.72|0
1651758000000|2022-05-05 13:40:00|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|0
1651758020000|2022-05-05 13:40:20|11724.42|11724.42|11724.42|11724.42|11724.42|11724.42|11724.42|11724.42|0
1651758050000|2022-05-05 13:40:50|11721.78|11721.78|11719.13|11719.13|11721.78|11721.78|11719.13|11719.13|0
1651758060000|2022-05-05 13:41:00|11721.78|11721.78|11727.07|11727.07|11727.07|11727.07|11721.78|11721.78|0
1651758070000|2022-05-05 13:41:10|11729.72|11729.72|11721.78|11721.78|11729.72|11729.72|11721.78|11721.78|0
1651758100000|2022-05-05 13:41:40|11724.42|11724.42|11723.44|11723.44|11724.42|11724.42|11723.44|11723.44|0
1651758110000|2022-05-05 13:41:50|11726.08|11726.08|11728.73|11728.73|11728.73|11728.73|11726.08|11726.08|0
1651758120000|2022-05-05 13:42:00|11731.38|11731.38|11731.38|11731.38|11734.02|11734.02|11731.38|11731.38|0
1651758160000|2022-05-05 13:42:40|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|0
1651758210000|2022-05-05 13:43:30|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|0
1651758240000|2022-05-05 13:44:00|11729.07|11729.07|11731.72|11731.72|11731.72|11731.72|11729.07|11729.07|0
1651758250000|2022-05-05 13:44:10|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|0
1651758270000|2022-05-05 13:44:30|11726.43|11726.43|11723.78|11723.78|11726.43|11726.43|11723.78|11723.78|0
1651758300000|2022-05-05 13:45:00|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|0
1651758310000|2022-05-05 13:45:10|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|0
1651758320000|2022-05-05 13:45:20|11728.73|11728.73|11725.91|11725.91|11728.73|11728.73|11725.91|11725.91|0
1651758410000|2022-05-05 13:46:50|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|0
1651758450000|2022-05-05 13:47:30|11725.91|11725.91|11725.91|11725.91|11725.91|11725.91|11725.91|11725.91|0
1651758470000|2022-05-05 13:47:50|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|0
1651758520000|2022-05-05 13:48:40|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|0
1651758610000|2022-05-05 13:50:10|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|0
1651758620000|2022-05-05 13:50:20|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|0
1651758640000|2022-05-05 13:50:40|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|0
1651758650000|2022-05-05 13:50:50|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|0
1651758710000|2022-05-05 13:51:50|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|0
1651758730000|2022-05-05 13:52:10|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|11733.18|0
1651758760000|2022-05-05 13:52:40|11730.53|11730.53|11730.53|11730.53|11730.53|11730.53|11730.53|11730.53|0
1651758780000|2022-05-05 13:53:00|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|0
1651758790000|2022-05-05 13:53:10|11725.24|11725.24|11721.29|11721.29|11725.24|11725.24|11721.29|11721.29|0
1651758810000|2022-05-05 13:53:30|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|0
1651758830000|2022-05-05 13:53:50|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|0
1651758900000|2022-05-05 13:55:00|11711.02|11711.02|11713|11713|11713|11713|11711.02|11711.02|0
1651758910000|2022-05-05 13:55:10|11710.35|11710.35|11713|11713|11713|11713|11710.35|11710.35|0
1651758940000|2022-05-05 13:55:40|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|0
1651758950000|2022-05-05 13:55:50|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|0
1651758970000|2022-05-05 13:56:10|11713|11713|11713|11713|11713|11713|11713|11713|0
1651759030000|2022-05-05 13:57:10|11710.35|11710.35|11713|11713|11713|11713|11710.35|11710.35|0
1651759090000|2022-05-05 13:58:10|11715.64|11715.64|11715.64|11715.64|11715.64|11715.64|11713|11713|0
1651759110000|2022-05-05 13:58:30|11718.29|11718.29|11719.28|11719.28|11721.93|11721.93|11718.29|11718.29|0
1651759130000|2022-05-05 13:58:50|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|0
1651759180000|2022-05-05 13:59:40|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|0
1651759190000|2022-05-05 13:59:50|11711.34|11711.34|11713.99|11713.99|11713.99|11713.99|11711.34|11711.34|0
1651759230000|2022-05-05 14:00:30|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|0
1651759240000|2022-05-05 14:00:40|11711.34|11711.34|11713.99|11713.99|11713.99|11713.99|11711.34|11711.34|0
1651759260000|2022-05-05 14:01:00|11711.34|11711.34|11713.99|11713.99|11713.99|11713.99|11711.34|11711.34|0
1651759270000|2022-05-05 14:01:10|11713|11713|11713|11713|11713|11713|11713|11713|0
1651759280000|2022-05-05 14:01:20|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|0
1651759300000|2022-05-05 14:01:40|11715.47|11715.47|11710.18|11710.18|11715.47|11715.47|11710.18|11710.18|0
1651759310000|2022-05-05 14:01:50|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|0
1651759340000|2022-05-05 14:02:20|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|0
1651759350000|2022-05-05 14:02:30|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|0
1651759370000|2022-05-05 14:02:50|11712.83|11712.83|11710.18|11710.18|11712.83|11712.83|11710.18|11710.18|0
1651759380000|2022-05-05 14:03:00|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|0
1651759410000|2022-05-05 14:03:30|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1651759430000|2022-05-05 14:03:50|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|0
1651759500000|2022-05-05 14:05:00|11710.18|11710.18|11712.83|11712.83|11712.83|11712.83|11710.18|11710.18|0
1651759510000|2022-05-05 14:05:10|11711.84|11711.84|11704.57|11704.57|11711.84|11711.84|11704.57|11704.57|0
1651759530000|2022-05-05 14:05:30|11707.21|11707.21|11713.5|11713.5|11713.5|11713.5|11707.21|11707.21|0
1651759540000|2022-05-05 14:05:40|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|0
1651759570000|2022-05-05 14:06:10|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|0
1651759590000|2022-05-05 14:06:30|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1651759600000|2022-05-05 14:06:40|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|0
1651759610000|2022-05-05 14:06:50|11725.07|11725.07|11725.07|11725.07|11725.07|11725.07|11725.07|11725.07|0
1651759620000|2022-05-05 14:07:00|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|0
1651759660000|2022-05-05 14:07:40|11722.42|11722.42|11725.07|11725.07|11725.07|11725.07|11722.42|11722.42|0
1651759670000|2022-05-05 14:07:50|11722.42|11722.42|11725.07|11725.07|11725.07|11725.07|11722.42|11722.42|0
1651759680000|2022-05-05 14:08:00|11722.42|11722.42|11721.44|11721.44|11722.42|11722.42|11721.44|11721.44|0
1651759690000|2022-05-05 14:08:10|11724.08|11724.08|11724.08|11724.08|11724.08|11724.08|11724.08|11724.08|0
1651759720000|2022-05-05 14:08:40|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1651759730000|2022-05-05 14:08:50|11718.79|11718.79|11716.14|11716.14|11718.79|11718.79|11716.14|11716.14|0
1651759750000|2022-05-05 14:09:10|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|0
1651759800000|2022-05-05 14:10:00|11712.51|11712.51|11708.87|11708.87|11712.51|11712.51|11708.87|11708.87|0
1651759820000|2022-05-05 14:10:20|11706.23|11706.23|11706.23|11706.23|11706.23|11706.23|11706.23|11706.23|0
1651759840000|2022-05-05 14:10:40|11703.58|11703.58|11706.23|11706.23|11706.23|11706.23|11703.58|11703.58|0
1651759850000|2022-05-05 14:10:50|11703.26|11703.26|11697.97|11697.97|11703.26|11703.26|11697.97|11697.97|0
1651759860000|2022-05-05 14:11:00|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|0
1651759870000|2022-05-05 14:11:10|11703.26|11703.26|11704.25|11704.25|11704.25|11704.25|11703.26|11703.26|0
1651759890000|2022-05-05 14:11:30|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|0
1651759920000|2022-05-05 14:12:00|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|0
1651759930000|2022-05-05 14:12:10|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|0
1651759950000|2022-05-05 14:12:30|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|0
1651759960000|2022-05-05 14:12:40|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|0
1651759970000|2022-05-05 14:12:50|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|0
1651760030000|2022-05-05 14:13:50|11699.63|11699.63|11692.36|11692.36|11699.63|11699.63|11692.36|11692.36|0
1651760040000|2022-05-05 14:14:00|11693.35|11693.35|11693.35|11693.35|11693.35|11693.35|11693.35|11693.35|0
1651760050000|2022-05-05 14:14:10|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|0
1651760080000|2022-05-05 14:14:40|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|0
1651760090000|2022-05-05 14:14:50|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|0
1651760100000|2022-05-05 14:15:00|11696.81|11696.81|11696.81|11696.81|11696.81|11696.81|11696.81|11696.81|0
1651760110000|2022-05-05 14:15:10|11696.47|11696.47|11695.13|11695.13|11696.47|11696.47|11695.13|11695.13|0
1651760120000|2022-05-05 14:15:20|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|0
1651760140000|2022-05-05 14:15:40|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|0
1651760150000|2022-05-05 14:15:50|11688.85|11688.85|11686.88|11686.88|11688.85|11688.85|11686.88|11686.88|0
1651760190000|2022-05-05 14:16:30|11687.22|11687.22|11685.89|11685.89|11687.22|11687.22|11685.89|11685.89|0
1651760200000|2022-05-05 14:16:40|11683.24|11683.24|11677.95|11677.95|11683.24|11683.24|11677.95|11677.95|0
1651760210000|2022-05-05 14:16:50|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|0
1651760220000|2022-05-05 14:17:00|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|0
1651760230000|2022-05-05 14:17:10|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|0
1651760270000|2022-05-05 14:17:50|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|0
1651760280000|2022-05-05 14:18:00|11680.6|11680.6|11682.25|11682.25|11682.25|11682.25|11679.61|11679.61|0
1651760290000|2022-05-05 14:18:10|11684.9|11684.9|11682.25|11682.25|11684.9|11684.9|11682.25|11682.25|0
1651760300000|2022-05-05 14:18:20|11679.61|11679.61|11682.25|11682.25|11682.25|11682.25|11679.61|11679.61|0
1651760310000|2022-05-05 14:18:30|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|0
1651760320000|2022-05-05 14:18:40|11676.96|11676.96|11676.96|11676.96|11679.61|11679.61|11676.96|11676.96|0
1651760330000|2022-05-05 14:18:50|11674.32|11674.32|11673.33|11673.33|11674.32|11674.32|11673.33|11673.33|0
1651760340000|2022-05-05 14:19:00|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|0
1651760350000|2022-05-05 14:19:10|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|0
1651760360000|2022-05-05 14:19:20|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|0
1651760370000|2022-05-05 14:19:30|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|0
1651760390000|2022-05-05 14:19:50|11678.62|11678.62|11675.97|11675.97|11678.62|11678.62|11675.97|11675.97|0
1651760420000|2022-05-05 14:20:20|11673.33|11673.33|11670.68|11670.68|11673.33|11673.33|11670.68|11670.68|0
1651760430000|2022-05-05 14:20:30|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|0
1651760440000|2022-05-05 14:20:40|11675.3|11675.3|11669.69|11669.69|11675.3|11675.3|11669.69|11669.69|0
1651760470000|2022-05-05 14:21:10|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|0
1651760500000|2022-05-05 14:21:40|11669.69|11669.69|11668.7|11668.7|11669.69|11669.69|11668.7|11668.7|0
1651760510000|2022-05-05 14:21:50|11671.35|11671.35|11671.35|11671.35|11671.35|11671.35|11671.35|11671.35|0
1651760520000|2022-05-05 14:22:00|11668.7|11668.7|11671.35|11671.35|11674|11674|11668.7|11668.7|0
1651760530000|2022-05-05 14:22:10|11673.01|11673.01|11673.01|11673.01|11673.01|11673.01|11673.01|11673.01|0
1651760540000|2022-05-05 14:22:20|11670.36|11670.36|11672.02|11672.02|11672.02|11672.02|11669.37|11669.37|0
1651760560000|2022-05-05 14:22:40|11669.37|11669.37|11661.12|11661.12|11669.37|11669.37|11661.12|11661.12|0
1651760570000|2022-05-05 14:22:50|11669.06|11669.06|11669.06|11669.06|11669.06|11669.06|11669.06|11669.06|0
1651760580000|2022-05-05 14:23:00|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|0
1651760590000|2022-05-05 14:23:10|11669.06|11669.06|11666.41|11666.41|11669.06|11669.06|11666.41|11666.41|0
1651760620000|2022-05-05 14:23:40|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|0
1651760630000|2022-05-05 14:23:50|11661.12|11661.12|11650.53|11650.53|11661.12|11661.12|11650.53|11650.53|0
1651760640000|2022-05-05 14:24:00|11651.52|11651.52|11659.46|11659.46|11659.46|11659.46|11651.52|11651.52|0
1651760670000|2022-05-05 14:24:30|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|0
1651760690000|2022-05-05 14:24:50|11659.46|11659.46|11656.81|11656.81|11659.46|11659.46|11656.81|11656.81|0
1651760700000|2022-05-05 14:25:00|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|0
1651760710000|2022-05-05 14:25:10|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|0
1651760720000|2022-05-05 14:25:20|11659.46|11659.46|11657.8|11657.8|11660.45|11660.45|11657.8|11657.8|0
1651760730000|2022-05-05 14:25:30|11655.15|11655.15|11657.8|11657.8|11660.45|11660.45|11655.15|11655.15|0
1651760740000|2022-05-05 14:25:40|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|0
1651760770000|2022-05-05 14:26:10|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|0
1651760790000|2022-05-05 14:26:30|11660.45|11660.45|11657.8|11657.8|11660.45|11660.45|11655.15|11655.15|0
1651760800000|2022-05-05 14:26:40|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|0
1651760830000|2022-05-05 14:27:10|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|0
1651760900000|2022-05-05 14:28:20|11664.08|11664.08|11667.72|11667.72|11667.72|11667.72|11664.08|11664.08|0
1651760920000|2022-05-05 14:28:40|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|0
1651760990000|2022-05-05 14:29:50|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|0
1651761000000|2022-05-05 14:30:00|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|0
1651761020000|2022-05-05 14:30:20|11664.08|11664.08|11658.79|11658.79|11664.08|11664.08|11658.79|11658.79|0
1651761030000|2022-05-05 14:30:30|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|0
1651761080000|2022-05-05 14:31:20|11661.43|11661.43|11658.79|11658.79|11661.43|11661.43|11658.79|11658.79|0
1651761110000|2022-05-05 14:31:50|11657.8|11657.8|11655.82|11655.82|11657.8|11657.8|11654.84|11654.84|0
1651761160000|2022-05-05 14:32:40|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|0
1651761200000|2022-05-05 14:33:20|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|0
1651761240000|2022-05-05 14:34:00|11663.09|11663.09|11655.15|11655.15|11663.09|11663.09|11655.15|11655.15|0
1651761270000|2022-05-05 14:34:30|11652.51|11652.51|11654.17|11654.17|11655.15|11655.15|11652.51|11652.51|0
1651761300000|2022-05-05 14:35:00|11653.99|11653.99|11653.31|11653.31|11653.99|11653.99|11653.31|11653.31|0
1651761310000|2022-05-05 14:35:10|11655.95|11655.95|11653.31|11653.31|11655.95|11655.95|11653.31|11653.31|0
1651761320000|2022-05-05 14:35:20|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|0
1651761340000|2022-05-05 14:35:40|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|0
1651761360000|2022-05-05 14:36:00|11658.6|11658.6|11660.92|11660.92|11660.92|11660.92|11655.95|11655.95|0
1651761370000|2022-05-05 14:36:10|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|0
1651761380000|2022-05-05 14:36:20|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|0
1651761390000|2022-05-05 14:36:30|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|0
1651761400000|2022-05-05 14:36:40|11666.21|11666.21|11668.86|11668.86|11668.86|11668.86|11666.21|11666.21|0
1651761440000|2022-05-05 14:37:20|11666.21|11666.21|11666.21|11666.21|11668.86|11668.86|11666.21|11666.21|0
1651761450000|2022-05-05 14:37:30|11663.57|11663.57|11660.92|11660.92|11663.57|11663.57|11660.92|11660.92|0
1651761480000|2022-05-05 14:38:00|11666.21|11666.21|11666.21|11666.21|11666.21|11666.21|11666.21|11666.21|0
1651761500000|2022-05-05 14:38:20|11663.57|11663.57|11660.92|11660.92|11666.21|11666.21|11660.92|11660.92|0
1651761520000|2022-05-05 14:38:40|11668.86|11668.86|11666.21|11666.21|11668.86|11668.86|11666.21|11666.21|0
1651761550000|2022-05-05 14:39:10|11664.24|11664.24|11664.24|11664.24|11664.24|11664.24|11664.24|11664.24|0
1651761560000|2022-05-05 14:39:20|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|0
1651761570000|2022-05-05 14:39:30|11664.24|11664.24|11661.59|11661.59|11664.24|11664.24|11661.59|11661.59|0
1651761580000|2022-05-05 14:39:40|11661.93|11661.93|11661.42|11661.42|11661.93|11661.93|11661.42|11661.42|0
1651761630000|2022-05-05 14:40:30|11660.43|11660.43|11662.41|11662.41|11662.41|11662.41|11660.43|11660.43|0
1651761660000|2022-05-05 14:41:00|11665.05|11665.05|11662.41|11662.41|11665.05|11665.05|11662.41|11662.41|0
1651761690000|2022-05-05 14:41:30|11665.05|11665.05|11659.76|11659.76|11665.05|11665.05|11657.11|11657.11|0
1651761700000|2022-05-05 14:41:40|11657.11|11657.11|11654.47|11654.47|11657.11|11657.11|11654.47|11654.47|0
1651761710000|2022-05-05 14:41:50|11657.11|11657.11|11651.82|11651.82|11657.11|11657.11|11651.82|11651.82|0
1651761720000|2022-05-05 14:42:00|11654.47|11654.47|11661.92|11661.92|11661.92|11661.92|11654.47|11654.47|0
1651761730000|2022-05-05 14:42:10|11664.57|11664.57|11664.57|11664.57|11664.57|11664.57|11664.57|11664.57|0
1651761760000|2022-05-05 14:42:40|11661.92|11661.92|11664.57|11664.57|11664.57|11664.57|11661.92|11661.92|0
1651761780000|2022-05-05 14:43:00|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1651761810000|2022-05-05 14:43:30|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|0
1651761820000|2022-05-05 14:43:40|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1651761830000|2022-05-05 14:43:50|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|0
1651761850000|2022-05-05 14:44:10|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1651761890000|2022-05-05 14:44:50|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|0
1651761900000|2022-05-05 14:45:00|11659.28|11659.28|11656.63|11656.63|11659.28|11659.28|11656.63|11656.63|0
1651761910000|2022-05-05 14:45:10|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|0
1651761920000|2022-05-05 14:45:20|11651.34|11651.34|11648.35|11648.35|11651.34|11651.34|11648.35|11648.35|0
1651761930000|2022-05-05 14:45:30|11651|11651|11651|11651|11651|11651|11648.35|11648.35|0
1651761940000|2022-05-05 14:45:40|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|0
1651761980000|2022-05-05 14:46:20|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|0
1651762020000|2022-05-05 14:47:00|11643.73|11643.73|11641.75|11641.75|11643.73|11643.73|11641.75|11641.75|0
1651762040000|2022-05-05 14:47:20|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|11636.46|0
1651762050000|2022-05-05 14:47:30|11635.47|11635.47|11635.47|11635.47|11635.47|11635.47|11635.47|11635.47|0
1651762070000|2022-05-05 14:47:50|11638.12|11638.12|11640.76|11640.76|11640.76|11640.76|11638.12|11638.12|0
1651762080000|2022-05-05 14:48:00|11638.12|11638.12|11637.45|11637.45|11642.74|11642.74|11636.46|11636.46|0
1651762100000|2022-05-05 14:48:20|11640.09|11640.09|11634.8|11634.8|11640.09|11640.09|11634.8|11634.8|0
1651762110000|2022-05-05 14:48:30|11633.81|11633.81|11628.52|11628.52|11633.81|11633.81|11628.52|11628.52|0
1651762130000|2022-05-05 14:48:50|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|0
1651762140000|2022-05-05 14:49:00|11633.81|11633.81|11628.52|11628.52|11633.81|11633.81|11628.52|11628.52|0
1651762150000|2022-05-05 14:49:10|11625.87|11625.87|11631.16|11631.16|11631.16|11631.16|11625.87|11625.87|0
1651762160000|2022-05-05 14:49:20|11628.52|11628.52|11628.52|11628.52|11631.16|11631.16|11625.87|11625.87|0
1651762170000|2022-05-05 14:49:30|11631.16|11631.16|11634.8|11634.8|11634.8|11634.8|11631.16|11631.16|0
1651762190000|2022-05-05 14:49:50|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|0
1651762200000|2022-05-05 14:50:00|11626.86|11626.86|11634.8|11634.8|11634.8|11634.8|11626.86|11626.86|0
1651762210000|2022-05-05 14:50:10|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1651762220000|2022-05-05 14:50:20|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651762260000|2022-05-05 14:51:00|11632.15|11632.15|11634.8|11634.8|11634.8|11634.8|11632.15|11632.15|0
1651762270000|2022-05-05 14:51:10|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11634.8|11634.8|0
1651762280000|2022-05-05 14:51:20|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|0
1651762290000|2022-05-05 14:51:30|11641.08|11641.08|11640.09|11640.09|11641.08|11641.08|11634.8|11634.8|0
1651762300000|2022-05-05 14:51:40|11637.45|11637.45|11640.09|11640.09|11640.09|11640.09|11637.45|11637.45|0
1651762310000|2022-05-05 14:51:50|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|0
1651762320000|2022-05-05 14:52:00|11636.46|11636.46|11637.45|11637.45|11637.45|11637.45|11636.46|11636.46|0
1651762350000|2022-05-05 14:52:30|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|0
1651762360000|2022-05-05 14:52:40|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|0
1651762380000|2022-05-05 14:53:00|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651762400000|2022-05-05 14:53:20|11637.45|11637.45|11633.81|11633.81|11637.45|11637.45|11633.81|11633.81|0
1651762410000|2022-05-05 14:53:30|11639.1|11639.1|11640.09|11640.09|11640.09|11640.09|11639.1|11639.1|0
1651762430000|2022-05-05 14:53:50|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|0
1651762450000|2022-05-05 14:54:10|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|0
1651762510000|2022-05-05 14:55:10|11641.08|11641.08|11638.43|11638.43|11641.08|11641.08|11638.43|11638.43|0
1651762540000|2022-05-05 14:55:40|11643.73|11643.73|11641.08|11641.08|11643.73|11643.73|11641.08|11641.08|0
1651762560000|2022-05-05 14:56:00|11643.73|11643.73|11642.74|11642.74|11643.73|11643.73|11642.74|11642.74|0
1651762570000|2022-05-05 14:56:10|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|0
1651762600000|2022-05-05 14:56:40|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|0
1651762630000|2022-05-05 14:57:10|11642.74|11642.74|11640.09|11640.09|11642.74|11642.74|11640.09|11640.09|0
1651762640000|2022-05-05 14:57:20|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|0
1651762650000|2022-05-05 14:57:30|11645.38|11645.38|11640.09|11640.09|11645.38|11645.38|11640.09|11640.09|0
1651762670000|2022-05-05 14:57:50|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|0
1651762690000|2022-05-05 14:58:10|11643.73|11643.73|11649.02|11649.02|11649.02|11649.02|11643.73|11643.73|0
1651762710000|2022-05-05 14:58:30|11646.37|11646.37|11649.02|11649.02|11649.02|11649.02|11643.73|11643.73|0
1651762720000|2022-05-05 14:58:40|11646.37|11646.37|11649.02|11649.02|11649.02|11649.02|11646.37|11646.37|0
1651762750000|2022-05-05 14:59:10|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|0
1651762760000|2022-05-05 14:59:20|11652.65|11652.65|11657.95|11657.95|11657.95|11657.95|11652.65|11652.65|0
1651762800000|2022-05-05 15:00:00|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|0
1651762830000|2022-05-05 15:00:30|11652.65|11652.65|11650.01|11650.01|11652.65|11652.65|11650.01|11650.01|0
1651762850000|2022-05-05 15:00:50|11647.36|11647.36|11652.65|11652.65|11652.65|11652.65|11647.36|11647.36|0
1651762860000|2022-05-05 15:01:00|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|0
1651762870000|2022-05-05 15:01:10|11647.36|11647.36|11647.36|11647.36|11647.36|11647.36|11647.36|11647.36|0
1651762950000|2022-05-05 15:02:30|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|0
1651762970000|2022-05-05 15:02:50|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|0
1651762990000|2022-05-05 15:03:10|11639.42|11639.42|11644.72|11644.72|11644.72|11644.72|11639.42|11639.42|0
1651763040000|2022-05-05 15:04:00|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|0
1651763070000|2022-05-05 15:04:30|11644.72|11644.72|11647.36|11647.36|11647.36|11647.36|11644.72|11644.72|0
1651763090000|2022-05-05 15:04:50|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|0
1651763100000|2022-05-05 15:05:00|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|11642.07|0
1651763110000|2022-05-05 15:05:10|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|0
1651763120000|2022-05-05 15:05:20|11642.07|11642.07|11644.72|11644.72|11644.72|11644.72|11642.07|11642.07|0
1651763130000|2022-05-05 15:05:30|11647.36|11647.36|11647.36|11647.36|11647.36|11647.36|11644.72|11644.72|0
1651763140000|2022-05-05 15:05:40|11642.07|11642.07|11644.72|11644.72|11644.72|11644.72|11642.07|11642.07|0
1651763150000|2022-05-05 15:05:50|11642.07|11642.07|11641.08|11641.08|11642.07|11642.07|11641.08|11641.08|0
1651763160000|2022-05-05 15:06:00|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|0
1651763200000|2022-05-05 15:06:40|11634.8|11634.8|11637.45|11637.45|11640.09|11640.09|11634.8|11634.8|0
1651763210000|2022-05-05 15:06:50|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651763220000|2022-05-05 15:07:00|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1651763230000|2022-05-05 15:07:10|11631.16|11631.16|11634.8|11634.8|11634.8|11634.8|11631.16|11631.16|0
1651763240000|2022-05-05 15:07:20|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1651763260000|2022-05-05 15:07:40|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|0
1651763330000|2022-05-05 15:08:50|11633.81|11633.81|11632.15|11632.15|11633.81|11633.81|11631.16|11631.16|0
1651763350000|2022-05-05 15:09:10|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651763360000|2022-05-05 15:09:20|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1651763370000|2022-05-05 15:09:30|11634.8|11634.8|11637.45|11637.45|11638.43|11638.43|11634.8|11634.8|0
1651763390000|2022-05-05 15:09:50|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651763430000|2022-05-05 15:10:30|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1651763440000|2022-05-05 15:10:40|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|0
1651763460000|2022-05-05 15:11:00|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1651763470000|2022-05-05 15:11:10|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651763480000|2022-05-05 15:11:20|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|0
1651763490000|2022-05-05 15:11:30|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651763500000|2022-05-05 15:11:40|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1651763510000|2022-05-05 15:11:50|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1651763550000|2022-05-05 15:12:30|11633.81|11633.81|11630.18|11630.18|11633.81|11633.81|11630.18|11630.18|0
1651763560000|2022-05-05 15:12:40|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|0
1651763570000|2022-05-05 15:12:50|11630.18|11630.18|11627.53|11627.53|11630.18|11630.18|11627.53|11627.53|0
1651763580000|2022-05-05 15:13:00|11626.54|11626.54|11626.84|11626.84|11627.53|11627.53|11626.54|11626.54|0
1651763610000|2022-05-05 15:13:30|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|0
1651763640000|2022-05-05 15:14:00|11624.54|11624.54|11624.2|11624.2|11624.54|11624.54|11624.2|11624.2|0
1651763670000|2022-05-05 15:14:30|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|0
1651763680000|2022-05-05 15:14:40|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|0
1651763700000|2022-05-05 15:15:00|11621.55|11621.55|11624.2|11624.2|11624.2|11624.2|11621.55|11621.55|0
1651763720000|2022-05-05 15:15:20|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|0
1651763740000|2022-05-05 15:15:40|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|0
1651763760000|2022-05-05 15:16:00|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|0
1651763790000|2022-05-05 15:16:30|11620.56|11620.56|11623.21|11623.21|11623.21|11623.21|11617.92|11617.92|0
1651763810000|2022-05-05 15:16:50|11620.56|11620.56|11621.23|11621.23|11621.23|11621.23|11618.59|11618.59|0
1651763820000|2022-05-05 15:17:00|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|0
1651763830000|2022-05-05 15:17:10|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|0
1651763870000|2022-05-05 15:17:50|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|0
1651763880000|2022-05-05 15:18:00|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|0
1651763900000|2022-05-05 15:18:20|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|0
1651763910000|2022-05-05 15:18:30|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|11621.23|0
1651763920000|2022-05-05 15:18:40|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|0
1651763950000|2022-05-05 15:19:10|11626.53|11626.53|11629|11629|11629.17|11629.17|11626.53|11626.53|0
1651763980000|2022-05-05 15:19:40|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|0
1651763990000|2022-05-05 15:19:50|11629|11629|11629|11629|11629|11629|11629|11629|0
1651764000000|2022-05-05 15:20:00|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|0
1651764010000|2022-05-05 15:20:10|11623.71|11623.71|11623.71|11623.71|11623.71|11623.71|11623.71|11623.71|0
1651764030000|2022-05-05 15:20:30|11626.35|11626.35|11625.37|11625.37|11626.35|11626.35|11625.37|11625.37|0
1651764050000|2022-05-05 15:20:50|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|0
1651764080000|2022-05-05 15:21:20|11623.71|11623.71|11618.41|11618.41|11623.71|11623.71|11618.41|11618.41|0
1651764090000|2022-05-05 15:21:30|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|0
1651764100000|2022-05-05 15:21:40|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|0
1651764110000|2022-05-05 15:21:50|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|0
1651764120000|2022-05-05 15:22:00|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|0
1651764130000|2022-05-05 15:22:10|11621.06|11621.06|11620.07|11620.07|11621.06|11621.06|11620.07|11620.07|0
1651764140000|2022-05-05 15:22:20|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11614.78|11614.78|0
1651764150000|2022-05-05 15:22:30|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|0
1651764170000|2022-05-05 15:22:50|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|0
1651764180000|2022-05-05 15:23:00|11618.28|11618.28|11615.64|11615.64|11618.28|11618.28|11615.64|11615.64|0
1651764190000|2022-05-05 15:23:10|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|0
1651764280000|2022-05-05 15:24:40|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|0
1651764290000|2022-05-05 15:24:50|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|0
1651764310000|2022-05-05 15:25:10|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|0
1651764350000|2022-05-05 15:25:50|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|0
1651764360000|2022-05-05 15:26:00|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1651764390000|2022-05-05 15:26:30|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|11612.99|0
1651764410000|2022-05-05 15:26:50|11612|11612|11612|11612|11612|11612|11612|11612|0
1651764460000|2022-05-05 15:27:40|11614.65|11614.65|11619.94|11619.94|11619.94|11619.94|11614.65|11614.65|0
1651764470000|2022-05-05 15:27:50|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|0
1651764480000|2022-05-05 15:28:00|11622.07|11622.07|11622.25|11622.25|11622.25|11622.25|11622.07|11622.07|0
1651764490000|2022-05-05 15:28:10|11624.89|11624.89|11630.36|11630.36|11630.36|11630.36|11624.89|11624.89|0
1651764500000|2022-05-05 15:28:20|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|0
1651764510000|2022-05-05 15:28:30|11628.7|11628.7|11632.33|11632.33|11632.33|11632.33|11628.7|11628.7|0
1651764530000|2022-05-05 15:28:50|11629.69|11629.69|11630.67|11630.67|11630.67|11630.67|11629.69|11629.69|0
1651764540000|2022-05-05 15:29:00|11628.03|11628.03|11632.65|11632.65|11632.65|11632.65|11628.03|11628.03|0
1651764550000|2022-05-05 15:29:10|11630|11630|11628.03|11628.03|11630|11630|11628.03|11628.03|0
1651764560000|2022-05-05 15:29:20|11627.04|11627.04|11629.69|11629.69|11629.69|11629.69|11627.04|11627.04|0
1651764580000|2022-05-05 15:29:40|11630.67|11630.67|11636.48|11636.48|11636.48|11636.48|11630.67|11630.67|0
1651764590000|2022-05-05 15:29:50|11635.49|11635.49|11636.14|11636.14|11638.79|11638.79|11635.49|11635.49|0
1651821300000|2022-05-06 07:15:00|11577.02|11577.02|11579.67|11579.67|11584.96|11584.96|11577.02|11577.02|0
1651821310000|2022-05-06 07:15:10|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|0
1651821320000|2022-05-06 07:15:20|11574.37|11574.37|11566.44|11566.44|11574.37|11574.37|11566.44|11566.44|0
1651821340000|2022-05-06 07:15:40|11569.08|11569.08|11569.08|11569.08|11569.08|11569.08|11569.08|11569.08|0
1651821430000|2022-05-06 07:17:10|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|0
1651821490000|2022-05-06 07:18:10|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|0
1651821510000|2022-05-06 07:18:30|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|0
1651821520000|2022-05-06 07:18:40|11536.34|11536.34|11538.98|11538.98|11538.98|11538.98|11536.34|11536.34|0
1651821600000|2022-05-06 07:20:00|11544.28|11544.28|11544.28|11544.28|11544.28|11544.28|11544.28|11544.28|0
1651821620000|2022-05-06 07:20:20|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|0
1651821650000|2022-05-06 07:20:50|11538.98|11538.98|11538.98|11538.98|11538.98|11538.98|11538.98|11538.98|0
1651821660000|2022-05-06 07:21:00|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|0
1651821670000|2022-05-06 07:21:10|11528.4|11528.4|11538.98|11538.98|11538.98|11538.98|11528.4|11528.4|0
1651821690000|2022-05-06 07:21:30|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|0
1651821720000|2022-05-06 07:22:00|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|0
1651821740000|2022-05-06 07:22:20|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|0
1651821790000|2022-05-06 07:23:10|11507.23|11507.23|11509.87|11509.87|11509.87|11509.87|11507.23|11507.23|0
1651821810000|2022-05-06 07:23:30|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|0
1651821820000|2022-05-06 07:23:40|11504.58|11504.58|11504.58|11504.58|11504.58|11504.58|11504.58|11504.58|0
1651821850000|2022-05-06 07:24:10|11509.87|11509.87|11512.52|11512.52|11512.52|11512.52|11509.87|11509.87|0
1651821890000|2022-05-06 07:24:50|11509.87|11509.87|11509.87|11509.87|11509.87|11509.87|11509.87|11509.87|0
1651821930000|2022-05-06 07:25:30|11507.23|11507.23|11501.93|11501.93|11507.23|11507.23|11501.93|11501.93|0
1651821940000|2022-05-06 07:25:40|11499.29|11499.29|11493.99|11493.99|11499.29|11499.29|11493.99|11493.99|0
1651821950000|2022-05-06 07:25:50|11499.29|11499.29|11499.29|11499.29|11499.29|11499.29|11499.29|11499.29|0
1651821970000|2022-05-06 07:26:10|11496.64|11496.64|11493.99|11493.99|11496.64|11496.64|11493.99|11493.99|0
1651822000000|2022-05-06 07:26:40|11490.04|11490.04|11490.04|11490.04|11490.04|11490.04|11490.04|11490.04|0
1651822020000|2022-05-06 07:27:00|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|11482.1|11482.1|0
1651822030000|2022-05-06 07:27:10|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|0
1651822080000|2022-05-06 07:28:00|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|0
1651822110000|2022-05-06 07:28:30|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1651822120000|2022-05-06 07:28:40|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|0
1651822130000|2022-05-06 07:28:50|11471.52|11471.52|11474.16|11474.16|11474.16|11474.16|11471.52|11471.52|0
1651822140000|2022-05-06 07:29:00|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|0
1651822150000|2022-05-06 07:29:10|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1651822170000|2022-05-06 07:29:30|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|0
1651822190000|2022-05-06 07:29:50|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|0
1651822200000|2022-05-06 07:30:00|11470.53|11470.53|11467.88|11467.88|11470.53|11470.53|11467.88|11467.88|0
1651822210000|2022-05-06 07:30:10|11470.85|11470.85|11470.85|11470.85|11470.85|11470.85|11468.2|11468.2|0
1651822220000|2022-05-06 07:30:20|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|0
1651822260000|2022-05-06 07:31:00|11466.22|11466.22|11468.2|11468.2|11468.2|11468.2|11466.22|11466.22|0
1651822280000|2022-05-06 07:31:20|11473.49|11473.49|11470.85|11470.85|11473.49|11473.49|11470.85|11470.85|0
1651822290000|2022-05-06 07:31:30|11468.2|11468.2|11464.25|11464.25|11468.2|11468.2|11464.25|11464.25|0
1651822310000|2022-05-06 07:31:50|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|0
1651822320000|2022-05-06 07:32:00|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|0
1651822340000|2022-05-06 07:32:20|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|0
1651822350000|2022-05-06 07:32:30|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|0
1651822360000|2022-05-06 07:32:40|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|0
1651822390000|2022-05-06 07:33:10|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|11457.65|11457.65|0
1651822420000|2022-05-06 07:33:40|11453.34|11453.34|11450.7|11450.7|11453.34|11453.34|11450.7|11450.7|0
1651822450000|2022-05-06 07:34:10|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|0
1651822460000|2022-05-06 07:34:20|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|0
1651822480000|2022-05-06 07:34:40|11439.79|11439.79|11445.09|11445.09|11445.09|11445.09|11439.79|11439.79|0
1651822510000|2022-05-06 07:35:10|11442.44|11442.44|11439.79|11439.79|11442.44|11442.44|11439.79|11439.79|0
1651822520000|2022-05-06 07:35:20|11442.44|11442.44|11439.79|11439.79|11442.44|11442.44|11434.5|11434.5|0
1651822540000|2022-05-06 07:35:40|11436.83|11436.83|11436.83|11436.83|11436.83|11436.83|11436.83|11436.83|0
1651822560000|2022-05-06 07:36:00|11437.82|11437.82|11440.46|11440.46|11440.46|11440.46|11435.17|11435.17|0
1651822600000|2022-05-06 07:36:40|11445.76|11445.76|11459.31|11459.31|11459.31|11459.31|11445.76|11445.76|0
1651822610000|2022-05-06 07:36:50|11461.95|11461.95|11461.95|11461.95|11461.95|11461.95|11461.95|11461.95|0
1651822620000|2022-05-06 07:37:00|11460.96|11460.96|11459.31|11459.31|11460.96|11460.96|11458.32|11458.32|0
1651822630000|2022-05-06 07:37:10|11467.25|11467.25|11469.89|11469.89|11469.89|11469.89|11461.95|11461.95|0
1651822640000|2022-05-06 07:37:20|11472.54|11472.54|11480.48|11480.48|11480.48|11480.48|11472.54|11472.54|0
1651822680000|2022-05-06 07:38:00|11477.83|11477.83|11475.18|11475.18|11477.83|11477.83|11475.18|11475.18|0
1651822710000|2022-05-06 07:38:30|11469.89|11469.89|11469.89|11469.89|11469.89|11469.89|11469.89|11469.89|0
1651822730000|2022-05-06 07:38:50|11472.54|11472.54|11475.18|11475.18|11475.18|11475.18|11472.54|11472.54|0
1651822770000|2022-05-06 07:39:30|11477.83|11477.83|11475.18|11475.18|11477.83|11477.83|11469.89|11469.89|0
1651822820000|2022-05-06 07:40:20|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|0
1651822860000|2022-05-06 07:41:00|11475.18|11475.18|11475.18|11475.18|11475.18|11475.18|11475.18|11475.18|0
1651822870000|2022-05-06 07:41:10|11477.83|11477.83|11483.12|11483.12|11483.12|11483.12|11477.83|11477.83|0
1651822880000|2022-05-06 07:41:20|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|0
1651822890000|2022-05-06 07:41:30|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|0
1651822900000|2022-05-06 07:41:40|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|0
1651822910000|2022-05-06 07:41:50|11499|11499|11491.06|11491.06|11499|11499|11491.06|11491.06|0
1651822920000|2022-05-06 07:42:00|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|0
1651822970000|2022-05-06 07:42:50|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|0
1651822990000|2022-05-06 07:43:10|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|0
1651823000000|2022-05-06 07:43:20|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|11491.06|0
1651823020000|2022-05-06 07:43:40|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|0
1651823030000|2022-05-06 07:43:50|11495.69|11495.69|11493.04|11493.04|11495.69|11495.69|11493.04|11493.04|0
1651823040000|2022-05-06 07:44:00|11495.69|11495.69|11495.69|11495.69|11495.69|11495.69|11495.69|11495.69|0
1651823050000|2022-05-06 07:44:10|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|0
1651823080000|2022-05-06 07:44:40|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|0
1651823090000|2022-05-06 07:44:50|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|0
1651823110000|2022-05-06 07:45:10|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|0
1651823150000|2022-05-06 07:45:50|11479.81|11479.81|11479.81|11479.81|11479.81|11479.81|11479.81|11479.81|0
1651823160000|2022-05-06 07:46:00|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|11482.45|0
1651823180000|2022-05-06 07:46:20|11479.81|11479.81|11482.45|11482.45|11482.45|11482.45|11479.81|11479.81|0
1651823190000|2022-05-06 07:46:30|11485.1|11485.1|11479.81|11479.81|11485.1|11485.1|11479.81|11479.81|0
1651823230000|2022-05-06 07:47:10|11485.1|11485.1|11482.45|11482.45|11485.1|11485.1|11482.45|11482.45|0
1651823250000|2022-05-06 07:47:30|11479.49|11479.49|11478.5|11478.5|11479.49|11479.49|11478.5|11478.5|0
1651823260000|2022-05-06 07:47:40|11481.15|11481.15|11483.79|11483.79|11483.79|11483.79|11481.15|11481.15|0
1651823270000|2022-05-06 07:47:50|11481.15|11481.15|11481.15|11481.15|11481.15|11481.15|11481.15|11481.15|0
1651823290000|2022-05-06 07:48:10|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|0
1651823300000|2022-05-06 07:48:20|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|0
1651823310000|2022-05-06 07:48:30|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|0
1651823340000|2022-05-06 07:49:00|11478.82|11478.82|11476.17|11476.17|11478.82|11478.82|11476.17|11476.17|0
1651823350000|2022-05-06 07:49:10|11473.53|11473.53|11478.82|11478.82|11478.82|11478.82|11473.53|11473.53|0
1651823360000|2022-05-06 07:49:20|11476.17|11476.17|11473.53|11473.53|11476.17|11476.17|11473.53|11473.53|0
1651823370000|2022-05-06 07:49:30|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|0
1651823440000|2022-05-06 07:50:40|11470.88|11470.88|11466.93|11466.93|11470.88|11470.88|11466.93|11466.93|0
1651823460000|2022-05-06 07:51:00|11472.22|11472.22|11472.22|11472.22|11472.22|11472.22|11472.22|11472.22|0
1651823510000|2022-05-06 07:51:50|11461.63|11461.63|11461.63|11461.63|11461.63|11461.63|11461.63|11461.63|0
1651823520000|2022-05-06 07:52:00|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|0
1651823530000|2022-05-06 07:52:10|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|0
1651823580000|2022-05-06 07:53:00|11468.9|11468.9|11468.9|11468.9|11468.9|11468.9|11468.9|11468.9|0
1651823590000|2022-05-06 07:53:10|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|0
1651823600000|2022-05-06 07:53:20|11474.2|11474.2|11474.2|11474.2|11474.2|11474.2|11474.2|11474.2|0
1651823610000|2022-05-06 07:53:30|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|0
1651823630000|2022-05-06 07:53:50|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|0
1651823640000|2022-05-06 07:54:00|11478.82|11478.82|11477.16|11477.16|11478.82|11478.82|11473.53|11473.53|0
1651823650000|2022-05-06 07:54:10|11474.51|11474.51|11474.51|11474.51|11474.51|11474.51|11474.51|11474.51|0
1651823670000|2022-05-06 07:54:30|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|0
1651823680000|2022-05-06 07:54:40|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1651823730000|2022-05-06 07:55:30|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1651823740000|2022-05-06 07:55:40|11481.78|11481.78|11484.43|11484.43|11484.43|11484.43|11481.78|11481.78|0
1651823760000|2022-05-06 07:56:00|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1651823770000|2022-05-06 07:56:10|11487.08|11487.08|11484.43|11484.43|11487.08|11487.08|11484.43|11484.43|0
1651823790000|2022-05-06 07:56:30|11481.78|11481.78|11479.14|11479.14|11481.78|11481.78|11479.14|11479.14|0
1651823810000|2022-05-06 07:56:50|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1651823830000|2022-05-06 07:57:10|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|0
1651823860000|2022-05-06 07:57:40|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1651823870000|2022-05-06 07:57:50|11484.43|11484.43|11487.08|11487.08|11487.08|11487.08|11484.43|11484.43|0
1651823880000|2022-05-06 07:58:00|11489.72|11489.72|11484.43|11484.43|11489.72|11489.72|11484.43|11484.43|0
1651823940000|2022-05-06 07:59:00|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|0
1651823950000|2022-05-06 07:59:10|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|0
1651824000000|2022-05-06 08:00:00|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1651824040000|2022-05-06 08:00:40|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1651824060000|2022-05-06 08:01:00|11476.49|11476.49|11481.78|11481.78|11481.78|11481.78|11476.49|11476.49|0
1651824070000|2022-05-06 08:01:10|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1651824080000|2022-05-06 08:01:20|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|0
1651824130000|2022-05-06 08:02:10|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|0
1651824160000|2022-05-06 08:02:40|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|0
1651824180000|2022-05-06 08:03:00|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1651824210000|2022-05-06 08:03:30|11487.08|11487.08|11495.02|11495.02|11495.02|11495.02|11487.08|11487.08|0
1651824230000|2022-05-06 08:03:50|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|0
1651824250000|2022-05-06 08:04:10|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1651824260000|2022-05-06 08:04:20|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|0
1651824270000|2022-05-06 08:04:30|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|0
1651824280000|2022-05-06 08:04:40|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1651824300000|2022-05-06 08:05:00|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|0
1651824340000|2022-05-06 08:05:40|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1651824390000|2022-05-06 08:06:30|11487.08|11487.08|11489.72|11489.72|11489.72|11489.72|11487.08|11487.08|0
1651824400000|2022-05-06 08:06:40|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|0
1651824410000|2022-05-06 08:06:50|11489.72|11489.72|11492.37|11492.37|11492.37|11492.37|11489.72|11489.72|0
1651824420000|2022-05-06 08:07:00|11489.72|11489.72|11489.72|11489.72|11492.37|11492.37|11489.72|11489.72|0
1651824560000|2022-05-06 08:09:20|11484.43|11484.43|11481.78|11481.78|11484.43|11484.43|11481.78|11481.78|0
1651824570000|2022-05-06 08:09:30|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1651824610000|2022-05-06 08:10:10|11476.49|11476.49|11473.84|11473.84|11476.49|11476.49|11473.84|11473.84|0
1651824620000|2022-05-06 08:10:20|11476.49|11476.49|11476.49|11476.49|11476.49|11476.49|11476.49|11476.49|0
1651824630000|2022-05-06 08:10:30|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|0
1651824660000|2022-05-06 08:11:00|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1651824690000|2022-05-06 08:11:30|11479.31|11479.31|11478.79|11478.79|11479.31|11479.31|11478.79|11478.79|0
1651824700000|2022-05-06 08:11:40|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|0
1651824710000|2022-05-06 08:11:50|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|0
1651824730000|2022-05-06 08:12:10|11475.8|11475.8|11481.1|11481.1|11481.1|11481.1|11475.8|11475.8|0
1651824800000|2022-05-06 08:13:20|11494.33|11494.33|11496.98|11496.98|11499.62|11499.62|11494.33|11494.33|0
1651824810000|2022-05-06 08:13:30|11494.33|11494.33|11491.68|11491.68|11494.33|11494.33|11491.68|11491.68|0
1651824820000|2022-05-06 08:13:40|11486.39|11486.39|11491.68|11491.68|11491.68|11491.68|11486.39|11486.39|0
1651824840000|2022-05-06 08:14:00|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|0
1651824850000|2022-05-06 08:14:10|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|0
1651824920000|2022-05-06 08:15:20|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|0
1651824950000|2022-05-06 08:15:50|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|0
1651824960000|2022-05-06 08:16:00|11496.98|11496.98|11499.62|11499.62|11499.62|11499.62|11496.98|11496.98|0
1651824980000|2022-05-06 08:16:20|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|0
1651824990000|2022-05-06 08:16:30|11491.68|11491.68|11490.7|11490.7|11491.68|11491.68|11490.7|11490.7|0
1651825010000|2022-05-06 08:16:50|11488.05|11488.05|11489.04|11489.04|11489.04|11489.04|11487.06|11487.06|0
1651825030000|2022-05-06 08:17:10|11486.39|11486.39|11486.05|11486.05|11486.39|11486.39|11486.05|11486.05|0
1651825040000|2022-05-06 08:17:20|11485.88|11485.88|11485.88|11485.88|11485.88|11485.88|11485.88|11485.88|0
1651825060000|2022-05-06 08:17:40|11486.86|11486.86|11486.86|11486.86|11486.86|11486.86|11486.86|11486.86|0
1651825100000|2022-05-06 08:18:20|11489.51|11489.51|11488.39|11488.39|11489.51|11489.51|11487.53|11487.53|0
1651825200000|2022-05-06 08:20:00|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|0
1651825300000|2022-05-06 08:21:40|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|0
1651825340000|2022-05-06 08:22:20|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|0
1651825410000|2022-05-06 08:23:30|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|0
1651825420000|2022-05-06 08:23:40|11506.92|11506.92|11512.21|11512.21|11512.21|11512.21|11506.92|11506.92|0
1651825480000|2022-05-06 08:24:40|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|0
1651825500000|2022-05-06 08:25:00|11501.62|11501.62|11498.98|11498.98|11501.62|11501.62|11498.98|11498.98|0
1651825510000|2022-05-06 08:25:10|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|0
1651825530000|2022-05-06 08:25:30|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|0
1651825560000|2022-05-06 08:26:00|11495.34|11495.34|11495.34|11495.34|11495.34|11495.34|11495.34|11495.34|0
1651825570000|2022-05-06 08:26:10|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|0
1651825590000|2022-05-06 08:26:30|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|0
1651825600000|2022-05-06 08:26:40|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|0
1651825650000|2022-05-06 08:27:30|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|0
1651825670000|2022-05-06 08:27:50|11502.29|11502.29|11502.29|11502.29|11502.29|11502.29|11502.29|11502.29|0
1651825730000|2022-05-06 08:28:50|11507.59|11507.59|11504.94|11504.94|11510.23|11510.23|11504.94|11504.94|0
1651825780000|2022-05-06 08:29:40|11515.53|11515.53|11513.87|11513.87|11515.53|11515.53|11512.88|11512.88|0
1651825790000|2022-05-06 08:29:50|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|0
1651825820000|2022-05-06 08:30:20|11509.24|11509.24|11509.24|11509.24|11509.24|11509.24|11509.24|11509.24|0
1651825860000|2022-05-06 08:31:00|11511.89|11511.89|11517.18|11517.18|11517.18|11517.18|11511.89|11511.89|0
1651825870000|2022-05-06 08:31:10|11511.89|11511.89|11512.88|11512.88|11512.88|11512.88|11510.9|11510.9|0
1651825900000|2022-05-06 08:31:40|11513.87|11513.87|11514.86|11514.86|11514.86|11514.86|11513.87|11513.87|0
1651825970000|2022-05-06 08:32:50|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|0
1651825990000|2022-05-06 08:33:10|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|0
1651826050000|2022-05-06 08:34:10|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|0
1651826060000|2022-05-06 08:34:20|11514.86|11514.86|11514.86|11514.86|11514.86|11514.86|11514.86|11514.86|0
1651826070000|2022-05-06 08:34:30|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|0
1651826080000|2022-05-06 08:34:40|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|0
1651826100000|2022-05-06 08:35:00|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|0
1651826150000|2022-05-06 08:35:50|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|0
1651826170000|2022-05-06 08:36:10|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|11504.27|0
1651826200000|2022-05-06 08:36:40|11501.62|11501.62|11506.92|11506.92|11506.92|11506.92|11501.62|11501.62|0
1651826210000|2022-05-06 08:36:50|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|0
1651826230000|2022-05-06 08:37:10|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|0
1651826250000|2022-05-06 08:37:30|11509.56|11509.56|11504.27|11504.27|11509.56|11509.56|11504.27|11504.27|0
1651826270000|2022-05-06 08:37:50|11498.98|11498.98|11496.33|11496.33|11498.98|11498.98|11496.33|11496.33|0
1651826280000|2022-05-06 08:38:00|11494.35|11494.35|11489.06|11489.06|11494.35|11494.35|11489.06|11489.06|0
1651826290000|2022-05-06 08:38:10|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|0
1651826310000|2022-05-06 08:38:30|11491.54|11491.54|11491.54|11491.54|11491.54|11491.54|11491.54|11491.54|0
1651826320000|2022-05-06 08:38:40|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|0
1651826340000|2022-05-06 08:39:00|11491.54|11491.54|11491.54|11491.54|11491.54|11491.54|11491.54|11491.54|0
1651826360000|2022-05-06 08:39:20|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|0
1651826370000|2022-05-06 08:39:30|11483.6|11483.6|11478.3|11478.3|11491.54|11491.54|11478.3|11478.3|0
1651826400000|2022-05-06 08:40:00|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|0
1651826410000|2022-05-06 08:40:10|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|0
1651826420000|2022-05-06 08:40:20|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|0
1651826430000|2022-05-06 08:40:30|11472.02|11472.02|11472.02|11472.02|11472.02|11472.02|11472.02|11472.02|0
1651826490000|2022-05-06 08:41:30|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|0
1651826520000|2022-05-06 08:42:00|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|0
1651826570000|2022-05-06 08:42:50|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|0
1651826610000|2022-05-06 08:43:30|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|0
1651826640000|2022-05-06 08:44:00|11485.26|11485.26|11488.22|11488.22|11488.22|11488.22|11485.26|11485.26|0
1651826650000|2022-05-06 08:44:10|11496.16|11496.16|11493.51|11493.51|11496.16|11496.16|11493.51|11493.51|0
1651826680000|2022-05-06 08:44:40|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|0
1651826700000|2022-05-06 08:45:00|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|0
1651826730000|2022-05-06 08:45:30|11490.2|11490.2|11489.21|11489.21|11490.2|11490.2|11489.21|11489.21|0
1651826740000|2022-05-06 08:45:40|11486.56|11486.56|11486.56|11486.56|11486.56|11486.56|11486.56|11486.56|0
1651826750000|2022-05-06 08:45:50|11489.21|11489.21|11486.56|11486.56|11489.21|11489.21|11486.56|11486.56|0
1651826770000|2022-05-06 08:46:10|11491.85|11491.85|11491.85|11491.85|11491.85|11491.85|11491.85|11491.85|0
1651826810000|2022-05-06 08:46:50|11492.84|11492.84|11492.84|11492.84|11492.84|11492.84|11492.84|11492.84|0
1651826820000|2022-05-06 08:47:00|11487.55|11487.55|11487.55|11487.55|11487.55|11487.55|11487.55|11487.55|0
1651826830000|2022-05-06 08:47:10|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|0
1651826870000|2022-05-06 08:47:50|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|0
1651826910000|2022-05-06 08:48:30|11498.81|11498.81|11496.16|11496.16|11498.81|11498.81|11496.16|11496.16|0
1651826930000|2022-05-06 08:48:50|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1651826940000|2022-05-06 08:49:00|11498.81|11498.81|11498.81|11498.81|11498.81|11498.81|11498.81|11498.81|0
1651826950000|2022-05-06 08:49:10|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|0
1651826960000|2022-05-06 08:49:20|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1651826980000|2022-05-06 08:49:40|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|0
1651826990000|2022-05-06 08:49:50|11498.81|11498.81|11496.16|11496.16|11498.81|11498.81|11496.16|11496.16|0
1651827010000|2022-05-06 08:50:10|11493.51|11493.51|11496.16|11496.16|11496.16|11496.16|11493.51|11493.51|0
1651827050000|2022-05-06 08:50:50|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|0
1651827080000|2022-05-06 08:51:20|11503.11|11503.11|11500.46|11500.46|11503.11|11503.11|11500.46|11500.46|0
1651827090000|2022-05-06 08:51:30|11505.76|11505.76|11505.76|11505.76|11505.76|11505.76|11505.76|11505.76|0
1651827110000|2022-05-06 08:51:50|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|0
1651827150000|2022-05-06 08:52:30|11513.7|11513.7|11511.05|11511.05|11513.7|11513.7|11511.05|11511.05|0
1651827220000|2022-05-06 08:53:40|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|0
1651827240000|2022-05-06 08:54:00|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|0
1651827280000|2022-05-06 08:54:40|11513.7|11513.7|11518.99|11518.99|11518.99|11518.99|11513.7|11513.7|0
1651827320000|2022-05-06 08:55:20|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|0
1651827340000|2022-05-06 08:55:40|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|0
1651827350000|2022-05-06 08:55:50|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|0
1651827390000|2022-05-06 08:56:30|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|0
1651827410000|2022-05-06 08:56:50|11510.06|11510.06|11510.06|11510.06|11510.06|11510.06|11510.06|11510.06|0
1651827450000|2022-05-06 08:57:30|11512.71|11512.71|11507.41|11507.41|11512.71|11512.71|11507.41|11507.41|0
1651827460000|2022-05-06 08:57:40|11504.77|11504.77|11510.06|11510.06|11510.06|11510.06|11504.77|11504.77|0
1651827470000|2022-05-06 08:57:50|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|0
1651827490000|2022-05-06 08:58:10|11509.39|11509.39|11509.39|11509.39|11509.39|11509.39|11509.39|11509.39|0
1651827500000|2022-05-06 08:58:20|11506.74|11506.74|11506.74|11506.74|11506.74|11506.74|11506.74|11506.74|0
1651827560000|2022-05-06 08:59:20|11504.1|11504.1|11501.45|11501.45|11504.1|11504.1|11501.45|11501.45|0
1651827600000|2022-05-06 09:00:00|11504.1|11504.1|11506.06|11506.06|11506.74|11506.74|11504.1|11504.1|0
1651827650000|2022-05-06 09:00:50|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|0
1651827690000|2022-05-06 09:01:30|11506.06|11506.06|11503.41|11503.41|11506.06|11506.06|11503.41|11503.41|0
1651827720000|2022-05-06 09:02:00|11508.71|11508.71|11503.41|11503.41|11508.71|11508.71|11503.41|11503.41|0
1651827730000|2022-05-06 09:02:10|11500.77|11500.77|11503.41|11503.41|11503.41|11503.41|11498.12|11498.12|0
1651827740000|2022-05-06 09:02:20|11500.77|11500.77|11498.12|11498.12|11500.77|11500.77|11498.12|11498.12|0
1651827760000|2022-05-06 09:02:40|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|0
1651827810000|2022-05-06 09:03:30|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|0
1651827840000|2022-05-06 09:04:00|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1651827850000|2022-05-06 09:04:10|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|0
1651827940000|2022-05-06 09:05:40|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1651827970000|2022-05-06 09:06:10|11502.74|11502.74|11503.09|11503.09|11503.09|11503.09|11502.74|11502.74|0
1651827990000|2022-05-06 09:06:30|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|0
1651828020000|2022-05-06 09:07:00|11497.96|11497.96|11500.61|11500.61|11500.61|11500.61|11497.96|11497.96|0
1651828030000|2022-05-06 09:07:10|11503.26|11503.26|11500.61|11500.61|11503.26|11503.26|11500.61|11500.61|0
1651828040000|2022-05-06 09:07:20|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|0
1651828060000|2022-05-06 09:07:40|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|0
1651828080000|2022-05-06 09:08:00|11500.61|11500.61|11497.96|11497.96|11500.61|11500.61|11497.96|11497.96|0
1651828090000|2022-05-06 09:08:10|11503.26|11503.26|11505.23|11505.23|11505.23|11505.23|11503.26|11503.26|0
1651828170000|2022-05-06 09:09:30|11502.59|11502.59|11510.53|11510.53|11510.53|11510.53|11502.59|11502.59|0
1651828200000|2022-05-06 09:10:00|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|0
1651828210000|2022-05-06 09:10:10|11505.9|11505.9|11503.26|11503.26|11505.9|11505.9|11503.26|11503.26|0
1651828240000|2022-05-06 09:10:40|11500.61|11500.61|11497.96|11497.96|11500.61|11500.61|11497.96|11497.96|0
1651828310000|2022-05-06 09:11:50|11500.61|11500.61|11500.61|11500.61|11500.61|11500.61|11500.61|11500.61|0
1651828320000|2022-05-06 09:12:00|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|0
1651828420000|2022-05-06 09:13:40|11500.61|11500.61|11500.61|11500.61|11500.61|11500.61|11500.61|11500.61|0
1651828450000|2022-05-06 09:14:10|11501.6|11501.6|11503.58|11503.58|11503.58|11503.58|11501.6|11501.6|0
1651828500000|2022-05-06 09:15:00|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|0
1651828550000|2022-05-06 09:15:50|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|0
1651828600000|2022-05-06 09:16:40|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|0
1651828620000|2022-05-06 09:17:00|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11503.58|11503.58|0
1651828670000|2022-05-06 09:17:50|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|0
1651828680000|2022-05-06 09:18:00|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|0
1651828710000|2022-05-06 09:18:30|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|0
1651828750000|2022-05-06 09:19:10|11511.51|11511.51|11513.49|11513.49|11513.49|11513.49|11511.51|11511.51|0
1651828770000|2022-05-06 09:19:30|11510.84|11510.84|11513.49|11513.49|11513.49|11513.49|11510.84|11510.84|0
1651828800000|2022-05-06 09:20:00|11510.84|11510.84|11510.84|11510.84|11510.84|11510.84|11510.84|11510.84|0
1651828870000|2022-05-06 09:21:10|11509.86|11509.86|11511.83|11511.83|11511.83|11511.83|11509.86|11509.86|0
1651828880000|2022-05-06 09:21:20|11512.82|11512.82|11515.79|11515.79|11515.79|11515.79|11512.82|11512.82|0
1651828890000|2022-05-06 09:21:30|11510.49|11510.49|11502.55|11502.55|11510.49|11510.49|11502.55|11502.55|0
1651828900000|2022-05-06 09:21:40|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|0
1651828910000|2022-05-06 09:21:50|11498.25|11498.25|11498.25|11498.25|11498.25|11498.25|11498.25|11498.25|0
1651828920000|2022-05-06 09:22:00|11496.27|11496.27|11498.25|11498.25|11498.25|11498.25|11496.27|11496.27|0
1651828930000|2022-05-06 09:22:10|11497.26|11497.26|11499.91|11499.91|11499.91|11499.91|11497.26|11497.26|0
1651829020000|2022-05-06 09:23:40|11497.93|11497.93|11497.93|11497.93|11497.93|11497.93|11497.93|11497.93|0
1651829040000|2022-05-06 09:24:00|11498.27|11498.27|11498.27|11498.27|11498.27|11498.27|11498.27|11498.27|0
1651829050000|2022-05-06 09:24:10|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|0
1651829080000|2022-05-06 09:24:40|11501.09|11501.09|11498.45|11498.45|11501.09|11501.09|11498.45|11498.45|0
1651829110000|2022-05-06 09:25:10|11503.74|11503.74|11503.74|11503.74|11503.74|11503.74|11503.74|11503.74|0
1651829170000|2022-05-06 09:26:10|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|0
1651829210000|2022-05-06 09:26:50|11503.74|11503.74|11500.77|11500.77|11503.74|11503.74|11500.77|11500.77|0
1651829230000|2022-05-06 09:27:10|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|0
1651829270000|2022-05-06 09:27:50|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|0
1651829280000|2022-05-06 09:28:00|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|0
1651829300000|2022-05-06 09:28:20|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|0
1651829320000|2022-05-06 09:28:40|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|0
1651829340000|2022-05-06 09:29:00|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|11504.41|0
1651829430000|2022-05-06 09:30:30|11505.4|11505.4|11508.04|11508.04|11508.04|11508.04|11504.41|11504.41|0
1651829450000|2022-05-06 09:30:50|11510.69|11510.69|11513.34|11513.34|11513.34|11513.34|11510.69|11510.69|0
1651829490000|2022-05-06 09:31:30|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|0
1651829540000|2022-05-06 09:32:20|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|0
1651829560000|2022-05-06 09:32:40|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|0
1651829690000|2022-05-06 09:34:50|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|0
1651829710000|2022-05-06 09:35:10|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|0
1651829800000|2022-05-06 09:36:40|11514.01|11514.01|11516.65|11516.65|11516.65|11516.65|11514.01|11514.01|0
1651829900000|2022-05-06 09:38:20|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|0
1651829910000|2022-05-06 09:38:30|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|0
1651829940000|2022-05-06 09:39:00|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|0
1651829980000|2022-05-06 09:39:40|11517.64|11517.64|11514.99|11514.99|11517.64|11517.64|11514.99|11514.99|0
1651830000000|2022-05-06 09:40:00|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|0
1651830020000|2022-05-06 09:40:20|11515.66|11515.66|11513.69|11513.69|11515.66|11515.66|11513.69|11513.69|0
1651830030000|2022-05-06 09:40:30|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|0
1651830120000|2022-05-06 09:42:00|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|0
1651830130000|2022-05-06 09:42:10|11518.98|11518.98|11519.97|11519.97|11519.97|11519.97|11518.98|11518.98|0
1651830280000|2022-05-06 09:44:40|11518.98|11518.98|11519.97|11519.97|11519.97|11519.97|11518.98|11518.98|0
1651830330000|2022-05-06 09:45:30|11518.98|11518.98|11519.97|11519.97|11519.97|11519.97|11518.98|11518.98|0
1651830340000|2022-05-06 09:45:40|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|0
1651830370000|2022-05-06 09:46:10|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|0
1651830380000|2022-05-06 09:46:20|11534.86|11534.86|11534.86|11534.86|11534.86|11534.86|11534.86|11534.86|0
1651830420000|2022-05-06 09:47:00|11540.15|11540.15|11539.16|11539.16|11540.15|11540.15|11539.16|11539.16|0
1651830430000|2022-05-06 09:47:10|11536.52|11536.52|11536.52|11536.52|11536.52|11536.52|11536.52|11536.52|0
1651830450000|2022-05-06 09:47:30|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|0
1651830490000|2022-05-06 09:48:10|11541.14|11541.14|11543.79|11543.79|11543.79|11543.79|11541.14|11541.14|0
1651830550000|2022-05-06 09:49:10|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|0
1651830620000|2022-05-06 09:50:20|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|0
1651830630000|2022-05-06 09:50:30|11538.84|11538.84|11538.84|11538.84|11538.84|11538.84|11538.84|11538.84|0
1651830650000|2022-05-06 09:50:50|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|0
1651830760000|2022-05-06 09:52:40|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|0
1651830770000|2022-05-06 09:52:50|11539.68|11539.68|11542.32|11542.32|11542.32|11542.32|11539.68|11539.68|0
1651830800000|2022-05-06 09:53:20|11544.97|11544.97|11550.26|11550.26|11550.26|11550.26|11544.97|11544.97|0
1651830810000|2022-05-06 09:53:30|11552.24|11552.24|11549.59|11549.59|11552.24|11552.24|11549.59|11549.59|0
1651830840000|2022-05-06 09:54:00|11550.58|11550.58|11551.57|11551.57|11551.57|11551.57|11550.58|11550.58|0
1651830850000|2022-05-06 09:54:10|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|0
1651830860000|2022-05-06 09:54:20|11546.28|11546.28|11546.28|11546.28|11546.28|11546.28|11546.28|11546.28|0
1651830870000|2022-05-06 09:54:30|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|0
1651830880000|2022-05-06 09:54:40|11545.96|11545.96|11544.97|11544.97|11545.96|11545.96|11544.97|11544.97|0
1651830930000|2022-05-06 09:55:30|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|0
1651830960000|2022-05-06 09:56:00|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|0
1651830990000|2022-05-06 09:56:30|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|0
1651831010000|2022-05-06 09:56:50|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|0
1651831030000|2022-05-06 09:57:10|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|0
1651831040000|2022-05-06 09:57:20|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|0
1651831050000|2022-05-06 09:57:30|11529.09|11529.09|11531.74|11531.74|11531.74|11531.74|11529.09|11529.09|0
1651831060000|2022-05-06 09:57:40|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|0
1651831110000|2022-05-06 09:58:30|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|0
1651831120000|2022-05-06 09:58:40|11538.69|11538.69|11538.69|11538.69|11538.69|11538.69|11538.69|11538.69|0
1651831130000|2022-05-06 09:58:50|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|11539.68|0
1651831170000|2022-05-06 09:59:30|11538.69|11538.69|11538.69|11538.69|11538.69|11538.69|11538.69|11538.69|0
1651831190000|2022-05-06 09:59:50|11541.34|11541.34|11543.98|11543.98|11543.98|11543.98|11541.34|11541.34|0
1651831200000|2022-05-06 10:00:00|11544.97|11544.97|11542.32|11542.32|11544.97|11544.97|11542.32|11542.32|0
1651831210000|2022-05-06 10:00:10|11541.34|11541.34|11542.32|11542.32|11542.32|11542.32|11541.34|11541.34|0
1651831230000|2022-05-06 10:00:30|11539.68|11539.68|11542.32|11542.32|11542.32|11542.32|11539.68|11539.68|0
1651831260000|2022-05-06 10:01:00|11539.68|11539.68|11537.03|11537.03|11539.68|11539.68|11537.03|11537.03|0
1651831280000|2022-05-06 10:01:20|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|0
1651831290000|2022-05-06 10:01:30|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|0
1651831410000|2022-05-06 10:03:30|11537.37|11537.37|11540.02|11540.02|11540.02|11540.02|11537.37|11537.37|0
1651831420000|2022-05-06 10:03:40|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|0
1651831440000|2022-05-06 10:04:00|11545.31|11545.31|11546.3|11546.3|11546.3|11546.3|11545.31|11545.31|0
1651831530000|2022-05-06 10:05:30|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|0
1651831590000|2022-05-06 10:06:30|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|0
1651831620000|2022-05-06 10:07:00|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|0
1651831650000|2022-05-06 10:07:30|11542.67|11542.67|11540.02|11540.02|11542.67|11542.67|11540.02|11540.02|0
1651831660000|2022-05-06 10:07:40|11537.37|11537.37|11537.37|11537.37|11537.37|11537.37|11537.37|11537.37|0
1651831680000|2022-05-06 10:08:00|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|0
1651831690000|2022-05-06 10:08:10|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|0
1651831700000|2022-05-06 10:08:20|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|0
1651831710000|2022-05-06 10:08:30|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|0
1651831760000|2022-05-06 10:09:20|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|0
1651831840000|2022-05-06 10:10:40|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|0
1651831850000|2022-05-06 10:10:50|11518.53|11518.53|11521.18|11521.18|11521.18|11521.18|11518.53|11518.53|0
1651831860000|2022-05-06 10:11:00|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|0
1651831880000|2022-05-06 10:11:20|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|0
1651831900000|2022-05-06 10:11:40|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|0
1651831940000|2022-05-06 10:12:20|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|0
1651832000000|2022-05-06 10:13:20|11528.45|11528.45|11528.45|11528.45|11528.45|11528.45|11528.45|11528.45|0
1651832010000|2022-05-06 10:13:30|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|0
1651832040000|2022-05-06 10:14:00|11531.61|11531.61|11534.25|11534.25|11534.25|11534.25|11531.61|11531.61|0
1651832120000|2022-05-06 10:15:20|11533.27|11533.27|11530.62|11530.62|11533.27|11533.27|11530.62|11530.62|0
1651832160000|2022-05-06 10:16:00|11532.6|11532.6|11532.6|11532.6|11532.6|11532.6|11532.6|11532.6|0
1651832190000|2022-05-06 10:16:30|11529.95|11529.95|11529.95|11529.95|11530.46|11530.46|11529.95|11529.95|0
1651832200000|2022-05-06 10:16:40|11527.3|11527.3|11522.01|11522.01|11527.3|11527.3|11522.01|11522.01|0
1651832210000|2022-05-06 10:16:50|11524.66|11524.66|11522.01|11522.01|11524.66|11524.66|11522.01|11522.01|0
1651832260000|2022-05-06 10:17:40|11516.72|11516.72|11522.01|11522.01|11522.01|11522.01|11516.72|11516.72|0
1651832270000|2022-05-06 10:17:50|11519.36|11519.36|11522.01|11522.01|11522.01|11522.01|11519.36|11519.36|0
1651832380000|2022-05-06 10:19:40|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1651832390000|2022-05-06 10:19:50|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|0
1651832460000|2022-05-06 10:21:00|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1651832480000|2022-05-06 10:21:20|11525.65|11525.65|11525.65|11525.65|11525.65|11525.65|11525.65|11525.65|0
1651832510000|2022-05-06 10:21:50|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1651832530000|2022-05-06 10:22:10|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|0
1651832540000|2022-05-06 10:22:20|11529.95|11529.95|11531.93|11531.93|11531.93|11531.93|11529.95|11529.95|0
1651832560000|2022-05-06 10:22:40|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|0
1651832580000|2022-05-06 10:23:00|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|0
1651832620000|2022-05-06 10:23:40|11537.39|11537.39|11537.39|11537.39|11537.39|11537.39|11537.39|11537.39|0
1651832720000|2022-05-06 10:25:20|11540.04|11540.04|11529.45|11529.45|11540.04|11540.04|11529.45|11529.45|0
1651832730000|2022-05-06 10:25:30|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|0
1651832810000|2022-05-06 10:26:50|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|0
1651832820000|2022-05-06 10:27:00|11533.09|11533.09|11535.73|11535.73|11535.73|11535.73|11533.09|11533.09|0
1651832960000|2022-05-06 10:29:20|11536.08|11536.08|11536.08|11536.08|11536.08|11536.08|11536.08|11536.08|0
1651832970000|2022-05-06 10:29:30|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|0
1651832990000|2022-05-06 10:29:50|11534.92|11534.92|11535.26|11535.26|11535.26|11535.26|11534.92|11534.92|0
1651833010000|2022-05-06 10:30:10|11535.6|11535.6|11535.94|11535.94|11535.94|11535.94|11535.6|11535.6|0
1651833020000|2022-05-06 10:30:20|11535.43|11535.43|11535.43|11535.43|11535.43|11535.43|11535.43|11535.43|0
1651833070000|2022-05-06 10:31:10|11538.08|11538.08|11543.37|11543.37|11543.37|11543.37|11538.08|11538.08|0
1651833180000|2022-05-06 10:33:00|11540.72|11540.72|11539.52|11539.52|11540.72|11540.72|11539.52|11539.52|0
1651833210000|2022-05-06 10:33:30|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|0
1651833220000|2022-05-06 10:33:40|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|0
1651833330000|2022-05-06 10:35:30|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|0
1651833370000|2022-05-06 10:36:10|11537.22|11537.22|11539.87|11539.87|11539.87|11539.87|11537.22|11537.22|0
1651833420000|2022-05-06 10:37:00|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|0
1651833490000|2022-05-06 10:38:10|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|0
1651833500000|2022-05-06 10:38:20|11545.16|11545.16|11542.51|11542.51|11545.16|11545.16|11542.51|11542.51|0
1651833530000|2022-05-06 10:38:50|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|0
1651833540000|2022-05-06 10:39:00|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|0
1651833580000|2022-05-06 10:39:40|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|0
1651833600000|2022-05-06 10:40:00|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|0
1651833630000|2022-05-06 10:40:30|11533.58|11533.58|11533.58|11533.58|11533.58|11533.58|11530.94|11530.94|0
1651833650000|2022-05-06 10:40:50|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|0
1651833770000|2022-05-06 10:42:50|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|0
1651833880000|2022-05-06 10:44:40|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|0
1651833920000|2022-05-06 10:45:20|11535.93|11535.93|11535.93|11535.93|11535.93|11535.93|11535.93|11535.93|0
1651833950000|2022-05-06 10:45:50|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1651833990000|2022-05-06 10:46:30|11535.93|11535.93|11536.92|11536.92|11536.92|11536.92|11535.93|11535.93|0
1651834010000|2022-05-06 10:46:50|11531.62|11531.62|11520.72|11520.72|11534.27|11534.27|11520.72|11520.72|0
1651834040000|2022-05-06 10:47:20|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|0
1651834050000|2022-05-06 10:47:30|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|0
1651834060000|2022-05-06 10:47:40|11527|11527|11527|11527|11527|11527|11527|11527|0
1651834080000|2022-05-06 10:48:00|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|0
1651834090000|2022-05-06 10:48:10|11521.71|11521.71|11521.71|11521.71|11521.71|11521.71|11521.71|11521.71|0
1651834120000|2022-05-06 10:48:40|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|0
1651834140000|2022-05-06 10:49:00|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|0
1651834200000|2022-05-06 10:50:00|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|0
1651834210000|2022-05-06 10:50:10|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|0
1651834270000|2022-05-06 10:51:10|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|0
1651834300000|2022-05-06 10:51:40|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11518.07|11518.07|0
1651834390000|2022-05-06 10:53:10|11521.71|11521.71|11522.7|11522.7|11522.7|11522.7|11521.71|11521.71|0
1651834400000|2022-05-06 10:53:20|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|0
1651834510000|2022-05-06 10:55:10|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|0
1651834540000|2022-05-06 10:55:40|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|0
1651834550000|2022-05-06 10:55:50|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|0
1651834590000|2022-05-06 10:56:30|11535.93|11535.93|11535.93|11535.93|11535.93|11535.93|11535.93|11535.93|0
1651834630000|2022-05-06 10:57:10|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|0
1651834670000|2022-05-06 10:57:50|11542.53|11542.53|11541.54|11541.54|11542.53|11542.53|11541.54|11541.54|0
1651834700000|2022-05-06 10:58:20|11536.25|11536.25|11533.28|11533.28|11536.25|11536.25|11533.28|11533.28|0
1651834710000|2022-05-06 10:58:30|11536.25|11536.25|11541.86|11541.86|11541.86|11541.86|11536.25|11536.25|0
1651834800000|2022-05-06 11:00:00|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|0
1651834810000|2022-05-06 11:00:10|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|0
1651834850000|2022-05-06 11:00:50|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|0
1651834890000|2022-05-06 11:01:30|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|0
1651834920000|2022-05-06 11:02:00|11526.65|11526.65|11529.3|11529.3|11529.3|11529.3|11526.65|11526.65|0
1651834930000|2022-05-06 11:02:10|11524|11524|11524|11524|11524|11524|11524|11524|0
1651834950000|2022-05-06 11:02:30|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|0
1651834970000|2022-05-06 11:02:50|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|0
1651834980000|2022-05-06 11:03:00|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|0
1651835020000|2022-05-06 11:03:40|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|0
1651835070000|2022-05-06 11:04:30|11516.06|11516.06|11513.42|11513.42|11516.06|11516.06|11513.42|11513.42|0
1651835080000|2022-05-06 11:04:40|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|0
1651835100000|2022-05-06 11:05:00|11511.44|11511.44|11515.39|11515.39|11515.39|11515.39|11511.44|11511.44|0
1651835130000|2022-05-06 11:05:30|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|0
1651835150000|2022-05-06 11:05:50|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|0
1651835160000|2022-05-06 11:06:00|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|0
1651835180000|2022-05-06 11:06:20|11527.96|11527.96|11530.6|11530.6|11530.6|11530.6|11527.96|11527.96|0
1651835190000|2022-05-06 11:06:30|11533.25|11533.25|11532.26|11532.26|11533.25|11533.25|11532.26|11532.26|0
1651835270000|2022-05-06 11:07:50|11534.91|11534.91|11534.91|11534.91|11534.91|11534.91|11534.91|11534.91|0
1651835320000|2022-05-06 11:08:40|11537.55|11537.55|11540.2|11540.2|11540.2|11540.2|11537.55|11537.55|0
1651835330000|2022-05-06 11:08:50|11539.21|11539.21|11540.2|11540.2|11540.2|11540.2|11539.21|11539.21|0
1651835390000|2022-05-06 11:09:50|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|0
1651835420000|2022-05-06 11:10:20|11543.83|11543.83|11543.83|11543.83|11543.83|11543.83|11543.83|11543.83|0
1651835480000|2022-05-06 11:11:20|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|0
1651835520000|2022-05-06 11:12:00|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|0
1651835530000|2022-05-06 11:12:10|11535.9|11535.9|11535.9|11535.9|11535.9|11535.9|11535.9|11535.9|0
1651835560000|2022-05-06 11:12:40|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|0
1651835610000|2022-05-06 11:13:30|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|0
1651835630000|2022-05-06 11:13:50|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|0
1651835640000|2022-05-06 11:14:00|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|0
1651835730000|2022-05-06 11:15:30|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|0
1651835740000|2022-05-06 11:15:40|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|0
1651835770000|2022-05-06 11:16:10|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|0
1651835840000|2022-05-06 11:17:20|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|0
1651835850000|2022-05-06 11:17:30|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|0
1651835860000|2022-05-06 11:17:40|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|0
1651835890000|2022-05-06 11:18:10|11537.52|11537.52|11537.52|11537.52|11537.52|11537.52|11537.52|11537.52|0
1651835910000|2022-05-06 11:18:30|11537.35|11537.35|11537.52|11537.52|11537.52|11537.52|11537.35|11537.35|0
1651835940000|2022-05-06 11:19:00|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|0
1651835970000|2022-05-06 11:19:30|11533.89|11533.89|11533.89|11533.89|11533.89|11533.89|11533.89|11533.89|0
1651836020000|2022-05-06 11:20:20|11531.24|11531.24|11531.24|11531.24|11531.24|11531.24|11531.24|11531.24|0
1651836030000|2022-05-06 11:20:30|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|0
1651836040000|2022-05-06 11:20:40|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|0
1651836070000|2022-05-06 11:21:10|11529.58|11529.58|11524.29|11524.29|11529.58|11529.58|11524.29|11524.29|0
1651836090000|2022-05-06 11:21:30|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|0
1651836100000|2022-05-06 11:21:40|11524.29|11524.29|11526.94|11526.94|11526.94|11526.94|11524.29|11524.29|0
1651836150000|2022-05-06 11:22:30|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|0
1651836170000|2022-05-06 11:22:50|11521.64|11521.64|11524.29|11524.29|11524.29|11524.29|11521.64|11521.64|0
1651836200000|2022-05-06 11:23:20|11521.64|11521.64|11521.64|11521.64|11521.64|11521.64|11521.64|11521.64|0
1651836260000|2022-05-06 11:24:20|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|0
1651836290000|2022-05-06 11:24:50|11521.64|11521.64|11519|11519|11521.64|11521.64|11519|11519|0
1651836350000|2022-05-06 11:25:50|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|0
1651836380000|2022-05-06 11:26:20|11515.36|11515.36|11512.72|11512.72|11515.36|11515.36|11512.72|11512.72|0
1651836400000|2022-05-06 11:26:40|11518.01|11518.01|11512.72|11512.72|11518.01|11518.01|11512.72|11512.72|0
1651836410000|2022-05-06 11:26:50|11515.36|11515.36|11515.36|11515.36|11515.36|11515.36|11515.36|11515.36|0
1651836420000|2022-05-06 11:27:00|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|0
1651836480000|2022-05-06 11:28:00|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|0
1651836500000|2022-05-06 11:28:20|11514.69|11514.69|11514.69|11514.69|11514.69|11514.69|11514.69|11514.69|0
1651836510000|2022-05-06 11:28:30|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|0
1651836520000|2022-05-06 11:28:40|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|0
1651836540000|2022-05-06 11:29:00|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|0
1651836560000|2022-05-06 11:29:20|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|0
1651836600000|2022-05-06 11:30:00|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|0
1651836620000|2022-05-06 11:30:20|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|0
1651836630000|2022-05-06 11:30:30|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|0
1651836730000|2022-05-06 11:32:10|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|0
1651836740000|2022-05-06 11:32:20|11502.13|11502.13|11504.78|11504.78|11504.78|11504.78|11502.13|11502.13|0
1651836800000|2022-05-06 11:33:20|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|0
1651836810000|2022-05-06 11:33:30|11507.74|11507.74|11507.74|11507.74|11507.74|11507.74|11507.74|11507.74|0
1651836830000|2022-05-06 11:33:50|11507.57|11507.57|11507.57|11507.57|11507.57|11507.57|11507.57|11507.57|0
1651836840000|2022-05-06 11:34:00|11507.4|11507.4|11510.04|11510.04|11510.04|11510.04|11507.4|11507.4|0
1651836850000|2022-05-06 11:34:10|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|0
1651836900000|2022-05-06 11:35:00|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|0
1651836920000|2022-05-06 11:35:20|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|0
1651836980000|2022-05-06 11:36:20|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|0
1651836990000|2022-05-06 11:36:30|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|0
1651837000000|2022-05-06 11:36:40|11494.84|11494.84|11492.19|11492.19|11494.84|11494.84|11492.19|11492.19|0
1651837010000|2022-05-06 11:36:50|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|0
1651837030000|2022-05-06 11:37:10|11496.81|11496.81|11498.79|11498.79|11498.79|11498.79|11496.81|11496.81|0
1651837040000|2022-05-06 11:37:20|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|0
1651837060000|2022-05-06 11:37:40|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|0
1651837070000|2022-05-06 11:37:50|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|0
1651837080000|2022-05-06 11:38:00|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|11497.13|0
1651837090000|2022-05-06 11:38:10|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|0
1651837100000|2022-05-06 11:38:20|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|0
1651837120000|2022-05-06 11:38:40|11501.44|11501.44|11503.09|11503.09|11504.08|11504.08|11501.44|11501.44|0
1651837140000|2022-05-06 11:39:00|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|0
1651837150000|2022-05-06 11:39:10|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|0
1651837210000|2022-05-06 11:40:10|11505.07|11505.07|11507.72|11507.72|11507.72|11507.72|11505.07|11505.07|0
1651837330000|2022-05-06 11:42:10|11505.07|11505.07|11506.73|11506.73|11506.73|11506.73|11504.08|11504.08|0
1651837410000|2022-05-06 11:43:30|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|0
1651837420000|2022-05-06 11:43:40|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|0
1651837430000|2022-05-06 11:43:50|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|0
1651837440000|2022-05-06 11:44:00|11508.39|11508.39|11508.39|11508.39|11508.39|11508.39|11508.39|11508.39|0
1651837450000|2022-05-06 11:44:10|11511.35|11511.35|11512.34|11512.34|11512.34|11512.34|11511.35|11511.35|0
1651837460000|2022-05-06 11:44:20|11514.32|11514.32|11519.26|11519.26|11519.26|11519.26|11514.32|11514.32|0
1651837470000|2022-05-06 11:44:30|11521.23|11521.23|11517.6|11517.6|11521.23|11521.23|11517.6|11517.6|0
1651837480000|2022-05-06 11:44:40|11516.61|11516.61|11517.6|11517.6|11517.6|11517.6|11516.61|11516.61|0
1651837490000|2022-05-06 11:44:50|11516.61|11516.61|11511|11511|11516.61|11516.61|11511|11511|0
1651837500000|2022-05-06 11:45:00|11511.99|11511.99|11508.35|11508.35|11511.99|11511.99|11508.35|11508.35|0
1651837510000|2022-05-06 11:45:10|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|0
1651837520000|2022-05-06 11:45:20|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|0
1651837550000|2022-05-06 11:45:50|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|0
1651837560000|2022-05-06 11:46:00|11502.74|11502.74|11502.74|11502.74|11502.74|11502.74|11502.74|11502.74|0
1651837570000|2022-05-06 11:46:10|11504.72|11504.72|11504.72|11504.72|11504.72|11504.72|11504.72|11504.72|0
1651837620000|2022-05-06 11:47:00|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|0
1651837670000|2022-05-06 11:47:50|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|0
1651837720000|2022-05-06 11:48:40|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|0
1651837730000|2022-05-06 11:48:50|11504.72|11504.72|11501.75|11501.75|11504.72|11504.72|11501.75|11501.75|0
1651837760000|2022-05-06 11:49:20|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|0
1651837780000|2022-05-06 11:49:40|11501.75|11501.75|11507.36|11507.36|11507.36|11507.36|11501.75|11501.75|0
1651837800000|2022-05-06 11:50:00|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|0
1651837810000|2022-05-06 11:50:10|11508.35|11508.35|11508.35|11508.35|11508.35|11508.35|11508.35|11508.35|0
1651837820000|2022-05-06 11:50:20|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|0
1651837860000|2022-05-06 11:51:00|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|0
1651837870000|2022-05-06 11:51:10|11509.02|11509.02|11511.67|11511.67|11511.67|11511.67|11509.02|11509.02|0
1651837920000|2022-05-06 11:52:00|11506.38|11506.38|11509.02|11509.02|11509.02|11509.02|11506.38|11506.38|0
1651837930000|2022-05-06 11:52:10|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|0
1651838050000|2022-05-06 11:54:10|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1651838060000|2022-05-06 11:54:20|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1651838080000|2022-05-06 11:54:40|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1651838130000|2022-05-06 11:55:30|11502.74|11502.74|11503.73|11503.73|11503.73|11503.73|11502.74|11502.74|0
1651838150000|2022-05-06 11:55:50|11502.74|11502.74|11502.74|11502.74|11502.74|11502.74|11502.74|11502.74|0
1651838170000|2022-05-06 11:56:10|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1651838180000|2022-05-06 11:56:20|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1651838190000|2022-05-06 11:56:30|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1651838230000|2022-05-06 11:57:10|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1651838240000|2022-05-06 11:57:20|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|0
1651838300000|2022-05-06 11:58:20|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11493.14|11493.14|0
1651838320000|2022-05-06 11:58:40|11494.8|11494.8|11492.83|11492.83|11494.8|11494.8|11492.83|11492.83|0
1651838330000|2022-05-06 11:58:50|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|0
1651838360000|2022-05-06 11:59:20|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1651838400000|2022-05-06 12:00:00|11500.1|11500.1|11500.1|11500.1|11500.1|11500.1|11500.1|11500.1|0
1651838420000|2022-05-06 12:00:20|11501.08|11501.08|11499.43|11499.43|11502.07|11502.07|11499.43|11499.43|0
1651838500000|2022-05-06 12:01:40|11504.72|11504.72|11504.72|11504.72|11504.72|11504.72|11504.72|11504.72|0
1651838540000|2022-05-06 12:02:20|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1651838560000|2022-05-06 12:02:40|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1651838650000|2022-05-06 12:04:10|11495.79|11495.79|11498.44|11498.44|11498.44|11498.44|11495.79|11495.79|0
1651838660000|2022-05-06 12:04:20|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1651838680000|2022-05-06 12:04:40|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|0
1651838690000|2022-05-06 12:04:50|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|0
1651838710000|2022-05-06 12:05:10|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|0
1651838720000|2022-05-06 12:05:20|11494.8|11494.8|11492.83|11492.83|11494.8|11494.8|11492.83|11492.83|0
1651838730000|2022-05-06 12:05:30|11490.18|11490.18|11490.18|11490.18|11490.18|11490.18|11490.18|11490.18|0
1651838840000|2022-05-06 12:07:20|11491.17|11491.17|11493.81|11493.81|11493.81|11493.81|11491.17|11491.17|0
1651838850000|2022-05-06 12:07:30|11491.17|11491.17|11491.17|11491.17|11491.17|11491.17|11491.17|11491.17|0
1651838860000|2022-05-06 12:07:40|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|0
1651838890000|2022-05-06 12:08:10|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|0
1651838910000|2022-05-06 12:08:30|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|0
1651838920000|2022-05-06 12:08:40|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|0
1651838940000|2022-05-06 12:09:00|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|0
1651838980000|2022-05-06 12:09:40|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|0
1651839090000|2022-05-06 12:11:30|11496.63|11496.63|11496.63|11496.63|11496.63|11496.63|11496.63|11496.63|0
1651839100000|2022-05-06 12:11:40|11494.66|11494.66|11495.64|11495.64|11495.64|11495.64|11494.66|11494.66|0
1651839110000|2022-05-06 12:11:50|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|0
1651839120000|2022-05-06 12:12:00|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|0
1651839150000|2022-05-06 12:12:30|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|0
1651839260000|2022-05-06 12:14:20|11498.96|11498.96|11497.97|11497.97|11498.96|11498.96|11497.97|11497.97|0
1651839290000|2022-05-06 12:14:50|11498.96|11498.96|11499.95|11499.95|11499.95|11499.95|11498.96|11498.96|0
1651839320000|2022-05-06 12:15:20|11505.24|11505.24|11505.24|11505.24|11505.24|11505.24|11505.24|11505.24|0
1651839330000|2022-05-06 12:15:30|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|0
1651839420000|2022-05-06 12:17:00|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|0
1651839430000|2022-05-06 12:17:10|11516.82|11516.82|11522.43|11522.43|11522.43|11522.43|11516.82|11516.82|0
1651839460000|2022-05-06 12:17:40|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|0
1651839480000|2022-05-06 12:18:00|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|0
1651839540000|2022-05-06 12:19:00|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|0
1651839560000|2022-05-06 12:19:20|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|0
1651839570000|2022-05-06 12:19:30|11522.6|11522.6|11522.25|11522.25|11522.6|11522.6|11522.25|11522.25|0
1651839590000|2022-05-06 12:19:50|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|0
1651839600000|2022-05-06 12:20:00|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|0
1651839640000|2022-05-06 12:20:40|11526.06|11526.06|11531|11531|11531|11531|11526.06|11526.06|0
1651839650000|2022-05-06 12:20:50|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|0
1651839680000|2022-05-06 12:21:20|11533.97|11533.97|11533.97|11533.97|11533.97|11533.97|11533.97|11533.97|0
1651839690000|2022-05-06 12:21:30|11532.98|11532.98|11533.97|11533.97|11533.97|11533.97|11531.99|11531.99|0
1651839710000|2022-05-06 12:21:50|11531.99|11531.99|11529.34|11529.34|11531.99|11531.99|11529.34|11529.34|0
1651839720000|2022-05-06 12:22:00|11529.17|11529.17|11516.11|11516.11|11529.34|11529.34|11516.11|11516.11|0
1651839760000|2022-05-06 12:22:40|11513.47|11513.47|11505.53|11505.53|11513.47|11513.47|11505.53|11505.53|0
1651839770000|2022-05-06 12:22:50|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|0
1651839800000|2022-05-06 12:23:20|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|0
1651839830000|2022-05-06 12:23:50|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|0
1651839840000|2022-05-06 12:24:00|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1651839860000|2022-05-06 12:24:20|11506.51|11506.51|11509.16|11509.16|11509.16|11509.16|11506.51|11506.51|0
1651839870000|2022-05-06 12:24:30|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|0
1651839890000|2022-05-06 12:24:50|11507.18|11507.18|11506.2|11506.2|11507.18|11507.18|11504.22|11504.22|0
1651840010000|2022-05-06 12:26:50|11503.55|11503.55|11514.14|11514.14|11519.43|11519.43|11503.55|11503.55|0
1651840020000|2022-05-06 12:27:00|11511.49|11511.49|11508.84|11508.84|11511.49|11511.49|11508.84|11508.84|0
1651840060000|2022-05-06 12:27:40|11516.78|11516.78|11513.96|11513.96|11516.78|11516.78|11513.96|11513.96|0
1651840080000|2022-05-06 12:28:00|11516.61|11516.61|11516.61|11516.61|11516.61|11516.61|11516.61|11516.61|0
1651840090000|2022-05-06 12:28:10|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|0
1651840100000|2022-05-06 12:28:20|11513.47|11513.47|11512.49|11512.49|11513.47|11513.47|11512.49|11512.49|0
1651840110000|2022-05-06 12:28:30|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|11513.47|0
1651840170000|2022-05-06 12:29:30|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|0
1651840180000|2022-05-06 12:29:40|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|0
1651840200000|2022-05-06 12:30:00|11501.23|11501.23|11503.88|11503.88|11509.17|11509.17|11501.23|11501.23|0
1651840210000|2022-05-06 12:30:10|11506.52|11506.52|11517.11|11517.11|11517.11|11517.11|11506.52|11506.52|0
1651840220000|2022-05-06 12:30:20|11503.88|11503.88|11496.26|11496.26|11503.88|11503.88|11493.29|11493.29|0
1651840230000|2022-05-06 12:30:30|11498.9|11498.9|11512.31|11512.31|11512.31|11512.31|11498.9|11498.9|0
1651840240000|2022-05-06 12:30:40|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|0
1651840250000|2022-05-06 12:30:50|11517.6|11517.6|11515.3|11515.3|11517.94|11517.94|11515.3|11515.3|0
1651840260000|2022-05-06 12:31:00|11514.31|11514.31|11503.72|11503.72|11514.31|11514.31|11503.72|11503.72|0
1651840270000|2022-05-06 12:31:10|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1651840290000|2022-05-06 12:31:30|11502.73|11502.73|11497.44|11497.44|11502.73|11502.73|11497.44|11497.44|0
1651840300000|2022-05-06 12:31:40|11500.09|11500.09|11500.09|11500.09|11500.09|11500.09|11500.09|11500.09|0
1651840310000|2022-05-06 12:31:50|11497.44|11497.44|11496.45|11496.45|11497.44|11497.44|11496.45|11496.45|0
1651840320000|2022-05-06 12:32:00|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|0
1651840360000|2022-05-06 12:32:40|11496.45|11496.45|11500.09|11500.09|11500.09|11500.09|11496.45|11496.45|0
1651840370000|2022-05-06 12:32:50|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|0
1651840390000|2022-05-06 12:33:10|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|0
1651840400000|2022-05-06 12:33:20|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|0
1651840420000|2022-05-06 12:33:40|11505.85|11505.85|11505.85|11505.85|11505.85|11505.85|11505.85|11505.85|0
1651840430000|2022-05-06 12:33:50|11503.21|11503.21|11503.21|11503.21|11503.21|11503.21|11503.21|11503.21|0
1651840440000|2022-05-06 12:34:00|11503.04|11503.04|11503.04|11503.04|11503.04|11503.04|11503.04|11503.04|0
1651840490000|2022-05-06 12:34:50|11505.68|11505.68|11500.39|11500.39|11505.68|11505.68|11500.39|11500.39|0
1651840500000|2022-05-06 12:35:00|11500.56|11500.56|11500.9|11500.9|11500.9|11500.9|11500.56|11500.56|0
1651840540000|2022-05-06 12:35:40|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|0
1651840590000|2022-05-06 12:36:30|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|0
1651840600000|2022-05-06 12:36:40|11498.26|11498.26|11498.26|11498.26|11500.9|11500.9|11498.26|11498.26|0
1651840630000|2022-05-06 12:37:10|11495.61|11495.61|11492.96|11492.96|11495.61|11495.61|11492.96|11492.96|0
1651840640000|2022-05-06 12:37:20|11498.26|11498.26|11500.9|11500.9|11500.9|11500.9|11498.26|11498.26|0
1651840720000|2022-05-06 12:38:40|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|0
1651840770000|2022-05-06 12:39:30|11503.55|11503.55|11511.49|11511.49|11511.49|11511.49|11503.55|11503.55|0
1651840810000|2022-05-06 12:40:10|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|0
1651840850000|2022-05-06 12:40:50|11514.14|11514.14|11511.49|11511.49|11514.14|11514.14|11511.49|11511.49|0
1651840870000|2022-05-06 12:41:10|11514.14|11514.14|11516.78|11516.78|11516.78|11516.78|11514.14|11514.14|0
1651840890000|2022-05-06 12:41:30|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|0
1651840920000|2022-05-06 12:42:00|11516.78|11516.78|11517.77|11517.77|11517.77|11517.77|11516.78|11516.78|0
1651840930000|2022-05-06 12:42:10|11518.76|11518.76|11517.1|11517.1|11519.75|11519.75|11517.1|11517.1|0
1651840940000|2022-05-06 12:42:20|11514.45|11514.45|11517.1|11517.1|11517.1|11517.1|11514.45|11514.45|0
1651840950000|2022-05-06 12:42:30|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1651840980000|2022-05-06 12:43:00|11523.38|11523.38|11522.39|11522.39|11526.35|11526.35|11522.39|11522.39|0
1651840990000|2022-05-06 12:43:10|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|0
1651841010000|2022-05-06 12:43:30|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|0
1651841030000|2022-05-06 12:43:50|11521.72|11521.72|11532.31|11532.31|11534.96|11534.96|11521.72|11521.72|0
1651841050000|2022-05-06 12:44:10|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|0
1651841070000|2022-05-06 12:44:30|11532.31|11532.31|11534.96|11534.96|11534.96|11534.96|11532.31|11532.31|0
1651841080000|2022-05-06 12:44:40|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|0
1651841100000|2022-05-06 12:45:00|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|0
1651841110000|2022-05-06 12:45:10|11536.96|11536.96|11531.66|11531.66|11536.96|11536.96|11531.66|11531.66|0
1651841120000|2022-05-06 12:45:20|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|0
1651841130000|2022-05-06 12:45:30|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|0
1651841140000|2022-05-06 12:45:40|11523.72|11523.72|11518.43|11518.43|11523.72|11523.72|11518.43|11518.43|0
1651841160000|2022-05-06 12:46:00|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|0
1651841230000|2022-05-06 12:47:10|11526.37|11526.37|11523.72|11523.72|11526.37|11526.37|11523.72|11523.72|0
1651841240000|2022-05-06 12:47:20|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|0
1651841250000|2022-05-06 12:47:30|11520.91|11520.91|11521.89|11521.89|11521.89|11521.89|11519.92|11519.92|0
1651841280000|2022-05-06 12:48:00|11524.54|11524.54|11525.53|11525.53|11525.53|11525.53|11524.54|11524.54|0
1651841300000|2022-05-06 12:48:20|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|0
1651841330000|2022-05-06 12:48:50|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|0
1651841380000|2022-05-06 12:49:40|11519.25|11519.25|11519.25|11519.25|11519.25|11519.25|11519.25|11519.25|0
1651841430000|2022-05-06 12:50:30|11516.6|11516.6|11508.66|11508.66|11516.6|11516.6|11508.66|11508.66|0
1651841510000|2022-05-06 12:51:50|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|0
1651841520000|2022-05-06 12:52:00|11503.37|11503.37|11501.39|11501.39|11503.37|11503.37|11501.39|11501.39|0
1651841530000|2022-05-06 12:52:10|11498.75|11498.75|11496.1|11496.1|11498.75|11498.75|11496.1|11496.1|0
1651841540000|2022-05-06 12:52:20|11490.81|11490.81|11493.45|11493.45|11493.45|11493.45|11490.81|11490.81|0
1651841600000|2022-05-06 12:53:20|11488.16|11488.16|11488.16|11488.16|11488.16|11488.16|11488.16|11488.16|0
1651841620000|2022-05-06 12:53:40|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|0
1651841630000|2022-05-06 12:53:50|11488.16|11488.16|11490.46|11490.46|11490.46|11490.46|11487.82|11487.82|0
1651841650000|2022-05-06 12:54:10|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|0
1651841660000|2022-05-06 12:54:20|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|0
1651841680000|2022-05-06 12:54:40|11495.76|11495.76|11501.05|11501.05|11501.05|11501.05|11495.76|11495.76|0
1651841710000|2022-05-06 12:55:10|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|0
1651841730000|2022-05-06 12:55:30|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|0
1651841740000|2022-05-06 12:55:40|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|0
1651841830000|2022-05-06 12:57:10|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|0
1651841860000|2022-05-06 12:57:40|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|0
1651841950000|2022-05-06 12:59:10|11485.84|11485.84|11483.2|11483.2|11485.84|11485.84|11483.2|11483.2|0
1651841960000|2022-05-06 12:59:20|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|0
1651841980000|2022-05-06 12:59:40|11472.61|11472.61|11477.9|11477.9|11477.9|11477.9|11472.61|11472.61|0
1651841990000|2022-05-06 12:59:50|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|0
1651842020000|2022-05-06 13:00:20|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|0
1651842030000|2022-05-06 13:00:30|11480.55|11480.55|11477.9|11477.9|11480.55|11480.55|11477.9|11477.9|0
1651842050000|2022-05-06 13:00:50|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|0
1651842070000|2022-05-06 13:01:10|11477.9|11477.9|11475.26|11475.26|11477.9|11477.9|11475.26|11475.26|0
1651842080000|2022-05-06 13:01:20|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|0
1651842100000|2022-05-06 13:01:40|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|0
1651842130000|2022-05-06 13:02:10|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|0
1651842140000|2022-05-06 13:02:20|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|0
1651842160000|2022-05-06 13:02:40|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|0
1651842180000|2022-05-06 13:03:00|11484.18|11484.18|11481.54|11481.54|11486.83|11486.83|11481.54|11481.54|0
1651842210000|2022-05-06 13:03:30|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|0
1651842230000|2022-05-06 13:03:50|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|0
1651842310000|2022-05-06 13:05:10|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|0
1651842380000|2022-05-06 13:06:20|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|0
1651842460000|2022-05-06 13:07:40|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|0
1651842470000|2022-05-06 13:07:50|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|0
1651842500000|2022-05-06 13:08:20|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|11476.24|0
1651842530000|2022-05-06 13:08:50|11473.6|11473.6|11468.31|11468.31|11473.6|11473.6|11468.31|11468.31|0
1651842540000|2022-05-06 13:09:00|11465.66|11465.66|11468.31|11468.31|11468.31|11468.31|11465.66|11465.66|0
1651842570000|2022-05-06 13:09:30|11467.32|11467.32|11468.31|11468.31|11468.31|11468.31|11467.32|11467.32|0
1651842580000|2022-05-06 13:09:40|11467.32|11467.32|11463.68|11463.68|11467.32|11467.32|11463.68|11463.68|0
1651842600000|2022-05-06 13:10:00|11461.04|11461.04|11453.77|11453.77|11461.04|11461.04|11453.77|11453.77|0
1651842610000|2022-05-06 13:10:10|11451.12|11451.12|11443.18|11443.18|11451.12|11451.12|11443.18|11443.18|0
1651842630000|2022-05-06 13:10:30|11445.83|11445.83|11445.83|11445.83|11445.83|11445.83|11445.83|11445.83|0
1651842640000|2022-05-06 13:10:40|11448.47|11448.47|11449.46|11449.46|11449.46|11449.46|11448.47|11448.47|0
1651842650000|2022-05-06 13:10:50|11438.88|11438.88|11436.23|11436.23|11438.88|11438.88|11433.58|11433.58|0
1651842660000|2022-05-06 13:11:00|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|0
1651842670000|2022-05-06 13:11:10|11441.52|11441.52|11445.16|11445.16|11445.16|11445.16|11441.52|11441.52|0
1651842680000|2022-05-06 13:11:20|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|0
1651842710000|2022-05-06 13:11:50|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|0
1651842720000|2022-05-06 13:12:00|11442.51|11442.51|11440.53|11440.53|11442.51|11442.51|11440.53|11440.53|0
1651842820000|2022-05-06 13:13:40|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|0
1651842830000|2022-05-06 13:13:50|11444.17|11444.17|11441.52|11441.52|11444.17|11444.17|11441.52|11441.52|0
1651842840000|2022-05-06 13:14:00|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|0
1651842850000|2022-05-06 13:14:10|11439.86|11439.86|11447.8|11447.8|11447.8|11447.8|11439.86|11439.86|0
1651842910000|2022-05-06 13:15:10|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|0
1651842920000|2022-05-06 13:15:20|11453.1|11453.1|11453.1|11453.1|11453.1|11453.1|11453.1|11453.1|0
1651842970000|2022-05-06 13:16:10|11451.12|11451.12|11452.11|11452.11|11452.11|11452.11|11451.12|11451.12|0
1651842980000|2022-05-06 13:16:20|11451.12|11451.12|11452.11|11452.11|11452.11|11452.11|11451.12|11451.12|0
1651843060000|2022-05-06 13:17:40|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|0
1651843070000|2022-05-06 13:17:50|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|0
1651843080000|2022-05-06 13:18:00|11443.18|11443.18|11443.18|11443.18|11443.18|11443.18|11443.18|11443.18|0
1651843090000|2022-05-06 13:18:10|11445.83|11445.83|11445.83|11445.83|11445.83|11445.83|11445.83|11445.83|0
1651843110000|2022-05-06 13:18:30|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|0
1651843120000|2022-05-06 13:18:40|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|0
1651843150000|2022-05-06 13:19:10|11447.66|11447.66|11447.66|11447.66|11447.66|11447.66|11447.66|11447.66|0
1651843190000|2022-05-06 13:19:50|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|0
1651843200000|2022-05-06 13:20:00|11447.66|11447.66|11452.95|11452.95|11452.95|11452.95|11447.66|11447.66|0
1651843220000|2022-05-06 13:20:20|11453.94|11453.94|11453.94|11453.94|11453.94|11453.94|11453.94|11453.94|0
1651843240000|2022-05-06 13:20:40|11456.58|11456.58|11456.58|11456.58|11456.58|11456.58|11456.58|11456.58|0
1651843250000|2022-05-06 13:20:50|11453.94|11453.94|11456.58|11456.58|11456.58|11456.58|11453.94|11453.94|0
1651843260000|2022-05-06 13:21:00|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|0
1651843280000|2022-05-06 13:21:20|11458.24|11458.24|11458.24|11458.24|11458.24|11458.24|11457.25|11457.25|0
1651843300000|2022-05-06 13:21:40|11452.95|11452.95|11451.96|11451.96|11452.95|11452.95|11451.96|11451.96|0
1651843360000|2022-05-06 13:22:40|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|0
1651843380000|2022-05-06 13:23:00|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|0
1651843390000|2022-05-06 13:23:10|11438.73|11438.73|11444.02|11444.02|11444.02|11444.02|11438.73|11438.73|0
1651843400000|2022-05-06 13:23:20|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|0
1651843420000|2022-05-06 13:23:40|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|0
1651843430000|2022-05-06 13:23:50|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|11441.38|0
1651843490000|2022-05-06 13:24:50|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|0
1651843500000|2022-05-06 13:25:00|11445.01|11445.01|11442.36|11442.36|11445.01|11445.01|11442.36|11442.36|0
1651843530000|2022-05-06 13:25:30|11439.72|11439.72|11437.07|11437.07|11439.72|11439.72|11437.07|11437.07|0
1651843570000|2022-05-06 13:26:10|11434.43|11434.43|11434.43|11434.43|11434.43|11434.43|11434.43|11434.43|0
1651843590000|2022-05-06 13:26:30|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|0
1651843620000|2022-05-06 13:27:00|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|0
1651843750000|2022-05-06 13:29:10|11435.1|11435.1|11432.45|11432.45|11435.1|11435.1|11432.45|11432.45|0
1651843780000|2022-05-06 13:29:40|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|0
1651843790000|2022-05-06 13:29:50|11427.16|11427.16|11427.16|11427.16|11427.16|11427.16|11427.16|11427.16|0
1651843800000|2022-05-06 13:30:00|11424.51|11424.51|11427.16|11427.16|11427.16|11427.16|11424.51|11424.51|0
1651843810000|2022-05-06 13:30:10|11424.51|11424.51|11416.57|11416.57|11424.51|11424.51|11416.57|11416.57|0
1651843830000|2022-05-06 13:30:30|11416.23|11416.23|11413.58|11413.58|11416.23|11416.23|11413.58|11413.58|0
1651843840000|2022-05-06 13:30:40|11410.93|11410.93|11418.87|11418.87|11418.87|11418.87|11410.93|11410.93|0
1651843850000|2022-05-06 13:30:50|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|0
1651843860000|2022-05-06 13:31:00|11418.87|11418.87|11416.23|11416.23|11418.87|11418.87|11416.23|11416.23|0
1651843870000|2022-05-06 13:31:10|11418.87|11418.87|11421.52|11421.52|11421.52|11421.52|11418.87|11418.87|0
1651843910000|2022-05-06 13:31:50|11424.17|11424.17|11424.17|11424.17|11424.17|11424.17|11424.17|11424.17|0
1651843920000|2022-05-06 13:32:00|11432.11|11432.11|11432.11|11432.11|11432.11|11432.11|11432.11|11432.11|0
1651843930000|2022-05-06 13:32:10|11429.46|11429.46|11432.11|11432.11|11432.11|11432.11|11429.46|11429.46|0
1651843940000|2022-05-06 13:32:20|11437.4|11437.4|11432.11|11432.11|11437.4|11437.4|11432.11|11432.11|0
1651843960000|2022-05-06 13:32:40|11434.75|11434.75|11439.69|11439.69|11439.69|11439.69|11434.75|11434.75|0
1651843980000|2022-05-06 13:33:00|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|0
1651843990000|2022-05-06 13:33:10|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|0
1651844010000|2022-05-06 13:33:30|11444.99|11444.99|11444.99|11444.99|11444.99|11444.99|11444.99|11444.99|0
1651844030000|2022-05-06 13:33:50|11439.69|11439.69|11442.34|11442.34|11442.34|11442.34|11439.69|11439.69|0
1651844050000|2022-05-06 13:34:10|11439.69|11439.69|11442.34|11442.34|11442.34|11442.34|11439.69|11439.69|0
1651844080000|2022-05-06 13:34:40|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|0
1651844090000|2022-05-06 13:34:50|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|0
1651844100000|2022-05-06 13:35:00|11431.75|11431.75|11428.79|11428.79|11431.75|11431.75|11428.79|11428.79|0
1651844130000|2022-05-06 13:35:30|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|0
1651844150000|2022-05-06 13:35:50|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|0
1651844160000|2022-05-06 13:36:00|11430.45|11430.45|11435.74|11435.74|11435.74|11435.74|11430.45|11430.45|0
1651844170000|2022-05-06 13:36:10|11430.45|11430.45|11425.15|11425.15|11430.45|11430.45|11425.15|11425.15|0
1651844180000|2022-05-06 13:36:20|11430.45|11430.45|11432.11|11432.11|11433.09|11433.09|11427.8|11427.8|0
1651844190000|2022-05-06 13:36:30|11433.09|11433.09|11434.08|11434.08|11434.08|11434.08|11433.09|11433.09|0
1651844230000|2022-05-06 13:37:10|11428.79|11428.79|11428.79|11428.79|11428.79|11428.79|11428.79|11428.79|0
1651844260000|2022-05-06 13:37:40|11426.14|11426.14|11428.79|11428.79|11431.44|11431.44|11426.14|11426.14|0
1651844280000|2022-05-06 13:38:00|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|0
1651844300000|2022-05-06 13:38:20|11434.08|11434.08|11436.73|11436.73|11436.73|11436.73|11434.08|11434.08|0
1651844310000|2022-05-06 13:38:30|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|0
1651844330000|2022-05-06 13:38:50|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|0
1651844340000|2022-05-06 13:39:00|11423.5|11423.5|11425.82|11425.82|11425.82|11425.82|11420.53|11420.53|0
1651844370000|2022-05-06 13:39:30|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|0
1651844390000|2022-05-06 13:39:50|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|0
1651844400000|2022-05-06 13:40:00|11428.47|11428.47|11425.82|11425.82|11428.47|11428.47|11425.82|11425.82|0
1651844410000|2022-05-06 13:40:10|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|0
1651844420000|2022-05-06 13:40:20|11421.2|11421.2|11417.57|11417.57|11421.2|11421.2|11417.57|11417.57|0
1651844430000|2022-05-06 13:40:30|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1651844450000|2022-05-06 13:40:50|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11412.27|11412.27|0
1651844470000|2022-05-06 13:41:10|11412.27|11412.27|11409.63|11409.63|11412.27|11412.27|11409.63|11409.63|0
1651844480000|2022-05-06 13:41:20|11408.64|11408.64|11407.65|11407.65|11408.64|11408.64|11407.65|11407.65|0
1651844490000|2022-05-06 13:41:30|11408.64|11408.64|11408.64|11408.64|11408.64|11408.64|11408.64|11408.64|0
1651844520000|2022-05-06 13:42:00|11405.99|11405.99|11405.99|11405.99|11405.99|11405.99|11405.99|11405.99|0
1651844540000|2022-05-06 13:42:20|11411.29|11411.29|11408.64|11408.64|11411.29|11411.29|11408.64|11408.64|0
1651844560000|2022-05-06 13:42:40|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|0
1651844610000|2022-05-06 13:43:30|11411.29|11411.29|11411.29|11411.29|11411.29|11411.29|11411.29|11411.29|0
1651844640000|2022-05-06 13:44:00|11411.96|11411.96|11411.96|11411.96|11411.96|11411.96|11411.96|11411.96|0
1651844650000|2022-05-06 13:44:10|11414.6|11414.6|11414.6|11414.6|11414.6|11414.6|11414.6|11414.6|0
1651844700000|2022-05-06 13:45:00|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|0
1651844710000|2022-05-06 13:45:10|11422.54|11422.54|11422.54|11422.54|11422.54|11422.54|11422.54|11422.54|0
1651844720000|2022-05-06 13:45:20|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|11417.25|11417.25|0
1651844730000|2022-05-06 13:45:30|11417.92|11417.92|11423.85|11423.85|11423.85|11423.85|11417.92|11417.92|0
1651844740000|2022-05-06 13:45:40|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|0
1651844750000|2022-05-06 13:45:50|11423.85|11423.85|11423.85|11423.85|11426.49|11426.49|11423.85|11423.85|0
1651844760000|2022-05-06 13:46:00|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|0
1651844780000|2022-05-06 13:46:20|11410.62|11410.62|11410.62|11410.62|11410.62|11410.62|11410.62|11410.62|0
1651844820000|2022-05-06 13:47:00|11413.26|11413.26|11415.91|11415.91|11415.91|11415.91|11413.26|11413.26|0
1651844830000|2022-05-06 13:47:10|11418.56|11418.56|11418.56|11418.56|11418.56|11418.56|11418.56|11418.56|0
1651844850000|2022-05-06 13:47:30|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|0
1651844900000|2022-05-06 13:48:20|11421.2|11421.2|11418.56|11418.56|11421.2|11421.2|11418.56|11418.56|0
1651844910000|2022-05-06 13:48:30|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|0
1651844930000|2022-05-06 13:48:50|11410.62|11410.62|11406.98|11406.98|11410.62|11410.62|11406.98|11406.98|0
1651844940000|2022-05-06 13:49:00|11404.33|11404.33|11409.63|11409.63|11409.63|11409.63|11404.33|11404.33|0
1651844960000|2022-05-06 13:49:20|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|0
1651844980000|2022-05-06 13:49:40|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|0
1651845010000|2022-05-06 13:50:10|11412.27|11412.27|11412.27|11412.27|11414.92|11414.92|11412.27|11412.27|0
1651845020000|2022-05-06 13:50:20|11414.92|11414.92|11417.57|11417.57|11417.57|11417.57|11414.92|11414.92|0
1651845030000|2022-05-06 13:50:30|11420.21|11420.21|11422.86|11422.86|11422.86|11422.86|11412.27|11412.27|0
1651845040000|2022-05-06 13:50:40|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|11420.21|0
1651845050000|2022-05-06 13:50:50|11422.86|11422.86|11422.86|11422.86|11422.86|11422.86|11422.86|11422.86|0
1651845070000|2022-05-06 13:51:10|11419.23|11419.23|11419.23|11419.23|11419.23|11419.23|11419.23|11419.23|0
1651845080000|2022-05-06 13:51:20|11417.25|11417.25|11420.88|11420.88|11421.87|11421.87|11417.25|11417.25|0
1651845100000|2022-05-06 13:51:40|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|0
1651845120000|2022-05-06 13:52:00|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|0
1651845130000|2022-05-06 13:52:10|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|11418.24|0
1651845210000|2022-05-06 13:53:30|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|0
1651845230000|2022-05-06 13:53:50|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|0
1651845250000|2022-05-06 13:54:10|11418.24|11418.24|11415.59|11415.59|11418.24|11418.24|11415.59|11415.59|0
1651845260000|2022-05-06 13:54:20|11413.61|11413.61|11410.97|11410.97|11413.61|11413.61|11410.97|11410.97|0
1651845270000|2022-05-06 13:54:30|11408.32|11408.32|11403.03|11403.03|11408.32|11408.32|11403.03|11403.03|0
1651845280000|2022-05-06 13:54:40|11405.67|11405.67|11408.32|11408.32|11408.32|11408.32|11405.67|11405.67|0
1651845290000|2022-05-06 13:54:50|11406.34|11406.34|11406.34|11406.34|11406.34|11406.34|11406.34|11406.34|0
1651845310000|2022-05-06 13:55:10|11414.28|11414.28|11414.28|11414.28|11414.28|11414.28|11414.28|11414.28|0
1651845330000|2022-05-06 13:55:30|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|0
1651845340000|2022-05-06 13:55:40|11416.93|11416.93|11416.93|11416.93|11416.93|11416.93|11416.93|11416.93|0
1651845360000|2022-05-06 13:56:00|11414.28|11414.28|11414.28|11414.28|11414.28|11414.28|11414.28|11414.28|0
1651845370000|2022-05-06 13:56:10|11413.3|11413.3|11413.3|11413.3|11413.3|11413.3|11413.3|11413.3|0
1651845390000|2022-05-06 13:56:30|11412.31|11412.31|11404.37|11404.37|11412.31|11412.31|11404.37|11404.37|0
1651845400000|2022-05-06 13:56:40|11403.38|11403.38|11403.38|11403.38|11403.38|11403.38|11403.38|11403.38|0
1651845410000|2022-05-06 13:56:50|11406.03|11406.03|11403.38|11403.38|11406.03|11406.03|11403.38|11403.38|0
1651845420000|2022-05-06 13:57:00|11400.73|11400.73|11397.77|11397.77|11400.73|11400.73|11397.77|11397.77|0
1651845430000|2022-05-06 13:57:10|11398.76|11398.76|11399.75|11399.75|11399.75|11399.75|11398.76|11398.76|0
1651845440000|2022-05-06 13:57:20|11398.76|11398.76|11397.1|11397.1|11399.75|11399.75|11397.1|11397.1|0
1651845460000|2022-05-06 13:57:40|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|0
1651845470000|2022-05-06 13:57:50|11391.81|11391.81|11394.45|11394.45|11394.45|11394.45|11391.81|11391.81|0
1651845490000|2022-05-06 13:58:10|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|0
1651845510000|2022-05-06 13:58:30|11386.51|11386.51|11383.87|11383.87|11386.51|11386.51|11383.87|11383.87|0
1651845520000|2022-05-06 13:58:40|11381.22|11381.22|11381.22|11381.22|11381.22|11381.22|11381.22|11381.22|0
1651845560000|2022-05-06 13:59:20|11378.57|11378.57|11383.87|11383.87|11383.87|11383.87|11378.57|11378.57|0
1651845570000|2022-05-06 13:59:30|11381.22|11381.22|11381.22|11381.22|11381.22|11381.22|11381.22|11381.22|0
1651845590000|2022-05-06 13:59:50|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|0
1651845600000|2022-05-06 14:00:00|11375.93|11375.93|11375.93|11375.93|11375.93|11375.93|11375.93|11375.93|0
1651845610000|2022-05-06 14:00:10|11378.57|11378.57|11381.22|11381.22|11381.22|11381.22|11378.57|11378.57|0
1651845640000|2022-05-06 14:00:40|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|0
1651845650000|2022-05-06 14:00:50|11381.22|11381.22|11381.22|11381.22|11383.87|11383.87|11381.22|11381.22|0
1651845660000|2022-05-06 14:01:00|11383.87|11383.87|11386.51|11386.51|11386.51|11386.51|11383.87|11383.87|0
1651845690000|2022-05-06 14:01:30|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|0
1651845710000|2022-05-06 14:01:50|11390.82|11390.82|11391.81|11391.81|11391.81|11391.81|11390.82|11390.82|0
1651845730000|2022-05-06 14:02:10|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|11389.16|0
1651845780000|2022-05-06 14:03:00|11397.1|11397.1|11397.1|11397.1|11397.1|11397.1|11397.1|11397.1|0
1651845790000|2022-05-06 14:03:10|11398.09|11398.09|11402.04|11402.04|11402.04|11402.04|11398.09|11398.09|0
1651845800000|2022-05-06 14:03:20|11401.05|11401.05|11394.77|11394.77|11401.05|11401.05|11394.77|11394.77|0
1651845810000|2022-05-06 14:03:30|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|0
1651845820000|2022-05-06 14:03:40|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|0
1651845830000|2022-05-06 14:03:50|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|0
1651845840000|2022-05-06 14:04:00|11395.09|11395.09|11394.1|11394.1|11395.09|11395.09|11394.1|11394.1|0
1651845850000|2022-05-06 14:04:10|11393.11|11393.11|11395.76|11395.76|11395.76|11395.76|11393.11|11393.11|0
1651845860000|2022-05-06 14:04:20|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1651845880000|2022-05-06 14:04:40|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|0
1651845900000|2022-05-06 14:05:00|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|0
1651845920000|2022-05-06 14:05:20|11403.36|11403.36|11403.36|11403.36|11403.36|11403.36|11403.36|11403.36|0
1651845950000|2022-05-06 14:05:50|11406|11406|11403.36|11403.36|11406|11406|11403.36|11403.36|0
1651845960000|2022-05-06 14:06:00|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|0
1651846010000|2022-05-06 14:06:50|11408.48|11408.48|11416.42|11416.42|11416.42|11416.42|11408.48|11408.48|0
1651846030000|2022-05-06 14:07:10|11413.77|11413.77|11403.18|11403.18|11413.77|11413.77|11403.18|11403.18|0
1651846040000|2022-05-06 14:07:20|11408.48|11408.48|11408.48|11408.48|11408.48|11408.48|11408.48|11408.48|0
1651846050000|2022-05-06 14:07:30|11403.18|11403.18|11400.54|11400.54|11403.18|11403.18|11400.54|11400.54|0
1651846070000|2022-05-06 14:07:50|11397.89|11397.89|11397.89|11397.89|11397.89|11397.89|11397.89|11397.89|0
1651846080000|2022-05-06 14:08:00|11400.54|11400.54|11403.85|11403.85|11405.83|11405.83|11400.54|11400.54|0
1651846100000|2022-05-06 14:08:20|11406.5|11406.5|11406.5|11406.5|11406.5|11406.5|11406.5|11406.5|0
1651846110000|2022-05-06 14:08:30|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|0
1651846120000|2022-05-06 14:08:40|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|0
1651846130000|2022-05-06 14:08:50|11410.8|11410.8|11413.12|11413.12|11413.12|11413.12|11410.8|11410.8|0
1651846140000|2022-05-06 14:09:00|11410.48|11410.48|11410.48|11410.48|11410.48|11410.48|11410.48|11410.48|0
1651846160000|2022-05-06 14:09:20|11399.89|11399.89|11399.89|11399.89|11399.89|11399.89|11399.89|11399.89|0
1651846180000|2022-05-06 14:09:40|11397.25|11397.25|11397.25|11397.25|11397.25|11397.25|11397.25|11397.25|0
1651846190000|2022-05-06 14:09:50|11394.6|11394.6|11394.6|11394.6|11394.6|11394.6|11394.6|11394.6|0
1651846200000|2022-05-06 14:10:00|11397.25|11397.25|11394.6|11394.6|11397.25|11397.25|11394.6|11394.6|0
1651846210000|2022-05-06 14:10:10|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|0
1651846220000|2022-05-06 14:10:20|11389.31|11389.31|11386.66|11386.66|11389.31|11389.31|11386.66|11386.66|0
1651846230000|2022-05-06 14:10:30|11384.01|11384.01|11384.19|11384.19|11384.19|11384.19|11384.01|11384.01|0
1651846240000|2022-05-06 14:10:40|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|0
1651846250000|2022-05-06 14:10:50|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|0
1651846270000|2022-05-06 14:11:10|11386.83|11386.83|11392.12|11392.12|11392.12|11392.12|11386.83|11386.83|0
1651846290000|2022-05-06 14:11:30|11394.77|11394.77|11396.75|11396.75|11396.75|11396.75|11394.77|11394.77|0
1651846300000|2022-05-06 14:11:40|11394.1|11394.1|11391.45|11391.45|11394.1|11394.1|11391.45|11391.45|0
1651846310000|2022-05-06 14:11:50|11390.47|11390.47|11391.14|11391.14|11391.14|11391.14|11388.49|11388.49|0
1651846320000|2022-05-06 14:12:00|11390.96|11390.96|11396.26|11396.26|11396.26|11396.26|11390.96|11390.96|0
1651846330000|2022-05-06 14:12:10|11390.96|11390.96|11388.32|11388.32|11390.96|11390.96|11388.32|11388.32|0
1651846340000|2022-05-06 14:12:20|11387.33|11387.33|11382.04|11382.04|11387.33|11387.33|11382.04|11382.04|0
1651846350000|2022-05-06 14:12:30|11379.39|11379.39|11379.39|11379.39|11379.39|11379.39|11379.39|11379.39|0
1651846360000|2022-05-06 14:12:40|11384.68|11384.68|11383.7|11383.7|11384.68|11384.68|11383.7|11383.7|0
1651846370000|2022-05-06 14:12:50|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|0
1651846380000|2022-05-06 14:13:00|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|0
1651846390000|2022-05-06 14:13:10|11371.13|11371.13|11373.78|11373.78|11373.78|11373.78|11371.13|11371.13|0
1651846400000|2022-05-06 14:13:20|11371.13|11371.13|11365.84|11365.84|11371.13|11371.13|11365.84|11365.84|0
1651846410000|2022-05-06 14:13:30|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|0
1651846420000|2022-05-06 14:13:40|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|0
1651846430000|2022-05-06 14:13:50|11368.49|11368.49|11368.49|11368.49|11371.13|11371.13|11365.84|11365.84|0
1651846450000|2022-05-06 14:14:10|11373.78|11373.78|11373.78|11373.78|11373.78|11373.78|11373.78|11373.78|0
1651846470000|2022-05-06 14:14:30|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|0
1651846480000|2022-05-06 14:14:40|11372.12|11372.12|11375.09|11375.09|11375.09|11375.09|11372.12|11372.12|0
1651846490000|2022-05-06 14:14:50|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|0
1651846500000|2022-05-06 14:15:00|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|0
1651846510000|2022-05-06 14:15:10|11370.46|11370.46|11375.76|11375.76|11375.76|11375.76|11370.46|11370.46|0
1651846580000|2022-05-06 14:16:20|11373.11|11373.11|11378.4|11378.4|11378.4|11378.4|11373.11|11373.11|0
1651846590000|2022-05-06 14:16:30|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|11375.76|0
1651846600000|2022-05-06 14:16:40|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|0
1651846630000|2022-05-06 14:17:10|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|0
1651846650000|2022-05-06 14:17:30|11383.7|11383.7|11386.34|11386.34|11386.34|11386.34|11383.7|11383.7|0
1651846670000|2022-05-06 14:17:50|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|0
1651846680000|2022-05-06 14:18:00|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|0
1651846720000|2022-05-06 14:18:40|11384.68|11384.68|11389.98|11389.98|11389.98|11389.98|11384.68|11384.68|0
1651846730000|2022-05-06 14:18:50|11387.33|11387.33|11384.68|11384.68|11387.33|11387.33|11384.68|11384.68|0
1651846750000|2022-05-06 14:19:10|11382.04|11382.04|11384.68|11384.68|11384.68|11384.68|11382.04|11382.04|0
1651846760000|2022-05-06 14:19:20|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|0
1651846770000|2022-05-06 14:19:30|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|0
1651846780000|2022-05-06 14:19:40|11388.32|11388.32|11385.67|11385.67|11388.32|11388.32|11385.67|11385.67|0
1651846790000|2022-05-06 14:19:50|11383.03|11383.03|11380.38|11380.38|11383.03|11383.03|11380.38|11380.38|0
1651846820000|2022-05-06 14:20:20|11383.03|11383.03|11385.67|11385.67|11385.67|11385.67|11383.03|11383.03|0
1651846830000|2022-05-06 14:20:30|11383.03|11383.03|11376.74|11376.74|11383.03|11383.03|11376.74|11376.74|0
1651846890000|2022-05-06 14:21:30|11375.76|11375.76|11376.74|11376.74|11376.74|11376.74|11375.76|11375.76|0
1651846900000|2022-05-06 14:21:40|11379.39|11379.39|11384.68|11384.68|11384.68|11384.68|11379.39|11379.39|0
1651846910000|2022-05-06 14:21:50|11381.72|11381.72|11384.68|11384.68|11384.68|11384.68|11381.72|11381.72|0
1651846930000|2022-05-06 14:22:10|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|0
1651846950000|2022-05-06 14:22:30|11389.98|11389.98|11389.98|11389.98|11389.98|11389.98|11389.98|11389.98|0
1651846960000|2022-05-06 14:22:40|11392.62|11392.62|11392.62|11392.62|11392.62|11392.62|11392.62|11392.62|0
1651846980000|2022-05-06 14:23:00|11392.79|11392.79|11395.44|11395.44|11395.44|11395.44|11392.79|11392.79|0
1651846990000|2022-05-06 14:23:10|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|0
1651847000000|2022-05-06 14:23:20|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|0
1651847040000|2022-05-06 14:24:00|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|0
1651847100000|2022-05-06 14:25:00|11407.01|11407.01|11404.37|11404.37|11407.01|11407.01|11404.37|11404.37|0
1651847110000|2022-05-06 14:25:10|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|0
1651847140000|2022-05-06 14:25:40|11412.31|11412.31|11412.31|11412.31|11412.31|11412.31|11412.31|11412.31|0
1651847150000|2022-05-06 14:25:50|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|0
1651847170000|2022-05-06 14:26:10|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|11407.01|0
1651847180000|2022-05-06 14:26:20|11404.37|11404.37|11401.72|11401.72|11404.37|11404.37|11401.72|11401.72|0
1651847240000|2022-05-06 14:27:20|11399.75|11399.75|11400.73|11400.73|11400.73|11400.73|11399.75|11399.75|0
1651847280000|2022-05-06 14:28:00|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|0
1651847300000|2022-05-06 14:28:20|11400.73|11400.73|11403.38|11403.38|11403.38|11403.38|11400.73|11400.73|0
1651847330000|2022-05-06 14:28:50|11400.73|11400.73|11398.09|11398.09|11400.73|11400.73|11398.09|11398.09|0
1651847350000|2022-05-06 14:29:10|11400.73|11400.73|11403.38|11403.38|11403.38|11403.38|11400.73|11400.73|0
1651847370000|2022-05-06 14:29:30|11402.39|11402.39|11404.37|11404.37|11404.37|11404.37|11402.39|11402.39|0
1651847380000|2022-05-06 14:29:40|11403.38|11403.38|11404.37|11404.37|11404.37|11404.37|11403.38|11403.38|0
1651847390000|2022-05-06 14:29:50|11399.08|11399.08|11393.78|11393.78|11399.08|11399.08|11393.78|11393.78|0
1651847400000|2022-05-06 14:30:00|11399.08|11399.08|11404.37|11404.37|11404.37|11404.37|11399.08|11399.08|0
1651847410000|2022-05-06 14:30:10|11403.38|11403.38|11403.38|11403.38|11403.38|11403.38|11403.38|11403.38|0
1651847420000|2022-05-06 14:30:20|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|0
1651847440000|2022-05-06 14:30:40|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|0
1651847450000|2022-05-06 14:30:50|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|11400.73|0
1651847470000|2022-05-06 14:31:10|11403.38|11403.38|11406.03|11406.03|11406.03|11406.03|11403.38|11403.38|0
1651847480000|2022-05-06 14:31:20|11411.32|11411.32|11412.31|11412.31|11412.31|11412.31|11411.32|11411.32|0
1651847500000|2022-05-06 14:31:40|11413.3|11413.3|11416.26|11416.26|11417.25|11417.25|11412.31|11412.31|0
1651847510000|2022-05-06 14:31:50|11415.27|11415.27|11420.56|11420.56|11420.56|11420.56|11415.27|11415.27|0
1651847530000|2022-05-06 14:32:10|11417.92|11417.92|11412.63|11412.63|11417.92|11417.92|11412.63|11412.63|0
1651847540000|2022-05-06 14:32:20|11409.98|11409.98|11407.33|11407.33|11409.98|11409.98|11407.33|11407.33|0
1651847560000|2022-05-06 14:32:40|11409.98|11409.98|11407.33|11407.33|11409.98|11409.98|11407.33|11407.33|0
1651847580000|2022-05-06 14:33:00|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|0
1651847610000|2022-05-06 14:33:30|11407.33|11407.33|11407.33|11407.33|11407.33|11407.33|11407.33|11407.33|0
1651847620000|2022-05-06 14:33:40|11406.34|11406.34|11402.71|11402.71|11406.34|11406.34|11402.71|11402.71|0
1651847630000|2022-05-06 14:33:50|11400.06|11400.06|11397.42|11397.42|11400.06|11400.06|11397.42|11397.42|0
1651847650000|2022-05-06 14:34:10|11402.71|11402.71|11405.36|11405.36|11405.36|11405.36|11402.71|11402.71|0
1651847660000|2022-05-06 14:34:20|11408|11408|11408|11408|11408|11408|11408|11408|0
1651847670000|2022-05-06 14:34:30|11410.65|11410.65|11413.3|11413.3|11413.3|11413.3|11410.65|11410.65|0
1651847700000|2022-05-06 14:35:00|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|0
1651847710000|2022-05-06 14:35:10|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|0
1651847730000|2022-05-06 14:35:30|11407.33|11407.33|11404.69|11404.69|11407.33|11407.33|11404.69|11404.69|0
1651847740000|2022-05-06 14:35:40|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|0
1651847750000|2022-05-06 14:35:50|11404.69|11404.69|11404.69|11404.69|11404.69|11404.69|11404.69|11404.69|0
1651847760000|2022-05-06 14:36:00|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|0
1651847770000|2022-05-06 14:36:10|11396.75|11396.75|11394.1|11394.1|11396.75|11396.75|11394.1|11394.1|0
1651847790000|2022-05-06 14:36:30|11392.12|11392.12|11389.48|11389.48|11392.12|11392.12|11389.48|11389.48|0
1651847800000|2022-05-06 14:36:40|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|0
1651847810000|2022-05-06 14:36:50|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|0
1651847870000|2022-05-06 14:37:50|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|11392.12|0
1651847880000|2022-05-06 14:38:00|11393.11|11393.11|11394.1|11394.1|11394.1|11394.1|11393.11|11393.11|0
1651847910000|2022-05-06 14:38:30|11391.45|11391.45|11388.81|11388.81|11391.45|11391.45|11388.81|11388.81|0
1651847930000|2022-05-06 14:38:50|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|0
1651847940000|2022-05-06 14:39:00|11385.17|11385.17|11382.21|11382.21|11385.17|11385.17|11382.21|11382.21|0
1651847960000|2022-05-06 14:39:20|11387.5|11387.5|11390.15|11390.15|11390.15|11390.15|11387.5|11387.5|0
1651847970000|2022-05-06 14:39:30|11387.5|11387.5|11387.5|11387.5|11387.5|11387.5|11387.5|11387.5|0
1651847980000|2022-05-06 14:39:40|11390.15|11390.15|11398.09|11398.09|11398.09|11398.09|11390.15|11390.15|0
1651847990000|2022-05-06 14:39:50|11399.08|11399.08|11398.09|11398.09|11399.08|11399.08|11398.09|11398.09|0
1651848050000|2022-05-06 14:40:50|11395.44|11395.44|11395.44|11395.44|11395.44|11395.44|11395.44|11395.44|0
1651848060000|2022-05-06 14:41:00|11398.09|11398.09|11395.44|11395.44|11398.09|11398.09|11395.44|11395.44|0
1651848100000|2022-05-06 14:41:40|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|0
1651848110000|2022-05-06 14:41:50|11399.08|11399.08|11399.08|11399.08|11399.08|11399.08|11399.08|11399.08|0
1651848120000|2022-05-06 14:42:00|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|11396.43|0
1651848140000|2022-05-06 14:42:20|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|0
1651848150000|2022-05-06 14:42:30|11388.32|11388.32|11388.15|11388.15|11388.32|11388.32|11388.15|11388.15|0
1651848180000|2022-05-06 14:43:00|11385.5|11385.5|11383.84|11383.84|11385.5|11385.5|11382.85|11382.85|0
1651848190000|2022-05-06 14:43:10|11386.49|11386.49|11385.5|11385.5|11386.49|11386.49|11385.5|11385.5|0
1651848200000|2022-05-06 14:43:20|11390.79|11390.79|11385.5|11385.5|11390.79|11390.79|11385.5|11385.5|0
1651848230000|2022-05-06 14:43:50|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|0
1651848260000|2022-05-06 14:44:20|11380.21|11380.21|11377.56|11377.56|11380.21|11380.21|11377.56|11377.56|0
1651848300000|2022-05-06 14:45:00|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|0
1651848310000|2022-05-06 14:45:10|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|0
1651848320000|2022-05-06 14:45:20|11385.5|11385.5|11385.5|11385.5|11385.5|11385.5|11385.5|11385.5|0
1651848330000|2022-05-06 14:45:30|11382.85|11382.85|11380.38|11380.38|11383.03|11383.03|11380.38|11380.38|0
1651848380000|2022-05-06 14:46:20|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|0
1651848410000|2022-05-06 14:46:50|11384.01|11384.01|11378.72|11378.72|11384.01|11384.01|11378.72|11378.72|0
1651848440000|2022-05-06 14:47:20|11381.37|11381.37|11381.37|11381.37|11381.37|11381.37|11381.37|11381.37|0
1651848480000|2022-05-06 14:48:00|11378.72|11378.72|11380.7|11380.7|11380.7|11380.7|11378.72|11378.72|0
1651848490000|2022-05-06 14:48:10|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|0
1651848500000|2022-05-06 14:48:20|11380.7|11380.7|11375.4|11375.4|11380.7|11380.7|11375.4|11375.4|0
1651848520000|2022-05-06 14:48:40|11378.05|11378.05|11378.05|11378.05|11378.05|11378.05|11378.05|11378.05|0
1651848530000|2022-05-06 14:48:50|11377.88|11377.88|11372.59|11372.59|11377.88|11377.88|11372.59|11372.59|0
1651848540000|2022-05-06 14:49:00|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1651848550000|2022-05-06 14:49:10|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|0
1651848560000|2022-05-06 14:49:20|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1651848590000|2022-05-06 14:49:50|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|0
1651848600000|2022-05-06 14:50:00|11380.53|11380.53|11381.2|11381.2|11383.17|11383.17|11380.53|11380.53|0
1651848610000|2022-05-06 14:50:10|11378.23|11378.23|11380.21|11380.21|11380.21|11380.21|11378.23|11378.23|0
1651848620000|2022-05-06 14:50:20|11379.22|11379.22|11383.52|11383.52|11383.52|11383.52|11378.23|11378.23|0
1651848630000|2022-05-06 14:50:30|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|0
1651848650000|2022-05-06 14:50:50|11388.82|11388.82|11392.45|11392.45|11392.45|11392.45|11388.82|11388.82|0
1651848740000|2022-05-06 14:52:20|11389.8|11389.8|11389.8|11389.8|11389.8|11389.8|11389.8|11389.8|0
1651848750000|2022-05-06 14:52:30|11392.45|11392.45|11392.45|11392.45|11392.45|11392.45|11392.45|11392.45|0
1651848760000|2022-05-06 14:52:40|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|0
1651848790000|2022-05-06 14:53:10|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|0
1651848800000|2022-05-06 14:53:20|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|0
1651848810000|2022-05-06 14:53:30|11403.71|11403.71|11406.35|11406.35|11406.35|11406.35|11403.71|11403.71|0
1651848820000|2022-05-06 14:53:40|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|0
1651848830000|2022-05-06 14:53:50|11401.06|11401.06|11398.41|11398.41|11401.06|11401.06|11398.41|11398.41|0
1651848840000|2022-05-06 14:54:00|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|0
1651848850000|2022-05-06 14:54:10|11400.07|11400.07|11401.06|11401.06|11401.06|11401.06|11399.08|11399.08|0
1651848890000|2022-05-06 14:54:50|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|0
1651848930000|2022-05-06 14:55:30|11401.06|11401.06|11398.41|11398.41|11401.06|11401.06|11398.41|11398.41|0
1651848940000|2022-05-06 14:55:40|11399.4|11399.4|11400.39|11400.39|11400.39|11400.39|11399.4|11399.4|0
1651848950000|2022-05-06 14:55:50|11403.04|11403.04|11405.68|11405.68|11405.68|11405.68|11403.04|11403.04|0
1651848960000|2022-05-06 14:56:00|11408.33|11408.33|11411.32|11411.32|11411.32|11411.32|11408.33|11408.33|0
1651848970000|2022-05-06 14:56:10|11416.61|11416.61|11429.84|11429.84|11429.84|11429.84|11416.61|11416.61|0
1651848990000|2022-05-06 14:56:30|11427.2|11427.2|11429.84|11429.84|11429.84|11429.84|11427.2|11427.2|0
1651849000000|2022-05-06 14:56:40|11435.14|11435.14|11432.49|11432.49|11435.14|11435.14|11432.49|11432.49|0
1651849010000|2022-05-06 14:56:50|11437.78|11437.78|11435.14|11435.14|11437.78|11437.78|11435.14|11435.14|0
1651849020000|2022-05-06 14:57:00|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|0
1651849030000|2022-05-06 14:57:10|11437.78|11437.78|11435.46|11435.46|11437.78|11437.78|11432.49|11432.49|0
1651849040000|2022-05-06 14:57:20|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1651849080000|2022-05-06 14:58:00|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|0
1651849090000|2022-05-06 14:58:10|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1651849100000|2022-05-06 14:58:20|11439.09|11439.09|11438.77|11438.77|11441.74|11441.74|11438.77|11438.77|0
1651849110000|2022-05-06 14:58:30|11441.42|11441.42|11444.06|11444.06|11444.06|11444.06|11441.42|11441.42|0
1651849120000|2022-05-06 14:58:40|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|0
1651849130000|2022-05-06 14:58:50|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|0
1651849160000|2022-05-06 14:59:20|11449.68|11449.68|11450.66|11450.66|11450.66|11450.66|11449.68|11449.68|0
1651849180000|2022-05-06 14:59:40|11448.02|11448.02|11446.04|11446.04|11448.02|11448.02|11446.04|11446.04|0
1651849260000|2022-05-06 15:01:00|11443.39|11443.39|11440.75|11440.75|11443.39|11443.39|11440.75|11440.75|0
1651849280000|2022-05-06 15:01:20|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1651849310000|2022-05-06 15:01:50|11440.75|11440.75|11438.1|11438.1|11440.75|11440.75|11438.1|11438.1|0
1651849320000|2022-05-06 15:02:00|11435.46|11435.46|11435.46|11435.46|11435.46|11435.46|11435.46|11435.46|0
1651849370000|2022-05-06 15:02:50|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|0
1651849410000|2022-05-06 15:03:30|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|0
1651849420000|2022-05-06 15:03:40|11436.76|11436.76|11436.76|11436.76|11436.76|11436.76|11436.76|11436.76|0
1651849430000|2022-05-06 15:03:50|11439.41|11439.41|11439.41|11439.41|11439.41|11439.41|11439.41|11439.41|0
1651849440000|2022-05-06 15:04:00|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|0
1651849460000|2022-05-06 15:04:20|11435.46|11435.46|11431.82|11431.82|11435.46|11435.46|11431.82|11431.82|0
1651849470000|2022-05-06 15:04:30|11429.17|11429.17|11426.53|11426.53|11429.17|11429.17|11426.53|11426.53|0
1651849480000|2022-05-06 15:04:40|11429.17|11429.17|11431.82|11431.82|11431.82|11431.82|11429.17|11429.17|0
1651849490000|2022-05-06 15:04:50|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|0
1651849500000|2022-05-06 15:05:00|11433.48|11433.48|11433.48|11433.48|11433.48|11433.48|11433.48|11433.48|0
1651849520000|2022-05-06 15:05:20|11436.12|11436.12|11438.1|11438.1|11438.1|11438.1|11436.12|11436.12|0
1651849630000|2022-05-06 15:07:10|11435.46|11435.46|11432.81|11432.81|11435.46|11435.46|11432.81|11432.81|0
1651849650000|2022-05-06 15:07:30|11435.46|11435.46|11438.1|11438.1|11438.1|11438.1|11435.46|11435.46|0
1651849670000|2022-05-06 15:07:50|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|0
1651849690000|2022-05-06 15:08:10|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|0
1651849710000|2022-05-06 15:08:30|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|0
1651849720000|2022-05-06 15:08:40|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|0
1651849730000|2022-05-06 15:08:50|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|0
1651849750000|2022-05-06 15:09:10|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|0
1651849770000|2022-05-06 15:09:30|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|0
1651849800000|2022-05-06 15:10:00|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|0
1651849820000|2022-05-06 15:10:20|11428.5|11428.5|11428.5|11428.5|11428.5|11428.5|11428.5|11428.5|0
1651849830000|2022-05-06 15:10:30|11431.15|11431.15|11431.15|11431.15|11431.15|11431.15|11431.15|11431.15|0
1651849870000|2022-05-06 15:11:10|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|0
1651849890000|2022-05-06 15:11:30|11431.15|11431.15|11431.15|11431.15|11431.15|11431.15|11431.15|11431.15|0
1651849950000|2022-05-06 15:12:30|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|0
1651849960000|2022-05-06 15:12:40|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|0
1651850010000|2022-05-06 15:13:30|11433.8|11433.8|11433.45|11433.45|11433.8|11433.8|11433.45|11433.45|0
1651850030000|2022-05-06 15:13:50|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11428.16|11428.16|0
1651850040000|2022-05-06 15:14:00|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|0
1651850100000|2022-05-06 15:15:00|11436.1|11436.1|11436.1|11436.1|11436.1|11436.1|11436.1|11436.1|0
1651850110000|2022-05-06 15:15:10|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|0
1651850130000|2022-05-06 15:15:30|11428.16|11428.16|11425.51|11425.51|11428.16|11428.16|11425.51|11425.51|0
1651850170000|2022-05-06 15:16:10|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|0
1651850200000|2022-05-06 15:16:40|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|0
1651850280000|2022-05-06 15:18:00|11420.39|11420.39|11428.33|11428.33|11428.33|11428.33|11420.39|11420.39|0
1651850290000|2022-05-06 15:18:10|11427.34|11427.34|11425.37|11425.37|11427.34|11427.34|11425.37|11425.37|0
1651850300000|2022-05-06 15:18:20|11427.34|11427.34|11427.34|11427.34|11427.34|11427.34|11427.34|11427.34|0
1651850310000|2022-05-06 15:18:30|11425.37|11425.37|11425.37|11425.37|11425.37|11425.37|11425.37|11425.37|0
1651850330000|2022-05-06 15:18:50|11420.43|11420.43|11426.05|11426.05|11426.05|11426.05|11420.43|11420.43|0
1651850350000|2022-05-06 15:19:10|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|0
1651850390000|2022-05-06 15:19:50|11421.43|11421.43|11422.42|11422.42|11422.42|11422.42|11421.43|11421.43|0
1651850430000|2022-05-06 15:20:30|11419.77|11419.77|11420.76|11420.76|11420.76|11420.76|11419.77|11419.77|0
1651850440000|2022-05-06 15:20:40|11419.77|11419.77|11420.76|11420.76|11420.76|11420.76|11419.77|11419.77|0
1651850450000|2022-05-06 15:20:50|11419.77|11419.77|11417.8|11417.8|11419.77|11419.77|11417.8|11417.8|0
1651850460000|2022-05-06 15:21:00|11420.44|11420.44|11420.44|11420.44|11420.44|11420.44|11420.44|11420.44|0
1651850470000|2022-05-06 15:21:10|11423.41|11423.41|11423.06|11423.06|11423.41|11423.41|11423.06|11423.06|0
1651850480000|2022-05-06 15:21:20|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|0
1651850490000|2022-05-06 15:21:30|11423.06|11423.06|11423.06|11423.06|11423.06|11423.06|11423.06|11423.06|0
1651850520000|2022-05-06 15:22:00|11424.05|11424.05|11430.33|11430.33|11431.99|11431.99|11424.05|11424.05|0
1651850530000|2022-05-06 15:22:10|11427.69|11427.69|11425.04|11425.04|11427.69|11427.69|11425.04|11425.04|0
1651850560000|2022-05-06 15:22:40|11426.03|11426.03|11426.03|11426.03|11426.03|11426.03|11426.03|11426.03|0
1651850580000|2022-05-06 15:23:00|11428.68|11428.68|11428.68|11428.68|11428.68|11428.68|11428.68|11428.68|0
1651850590000|2022-05-06 15:23:10|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|0
1651850600000|2022-05-06 15:23:20|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|0
1651850680000|2022-05-06 15:24:40|11426.72|11426.72|11424.07|11424.07|11426.72|11426.72|11424.07|11424.07|0
1651850700000|2022-05-06 15:25:00|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|0
1651850720000|2022-05-06 15:25:20|11424.07|11424.07|11424.07|11424.07|11424.07|11424.07|11424.07|11424.07|0
1651850750000|2022-05-06 15:25:50|11426.72|11426.72|11432.01|11432.01|11432.01|11432.01|11426.72|11426.72|0
1651850760000|2022-05-06 15:26:00|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|0
1651850780000|2022-05-06 15:26:20|11432.01|11432.01|11432.01|11432.01|11432.01|11432.01|11432.01|11432.01|0
1651850800000|2022-05-06 15:26:40|11429.36|11429.36|11434.65|11434.65|11434.65|11434.65|11429.36|11429.36|0
1651850810000|2022-05-06 15:26:50|11432.01|11432.01|11432.01|11432.01|11432.01|11432.01|11432.01|11432.01|0
1651850820000|2022-05-06 15:27:00|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|0
1651850830000|2022-05-06 15:27:10|11429.53|11429.53|11427.56|11427.56|11429.53|11429.53|11427.56|11427.56|0
1651850850000|2022-05-06 15:27:30|11424.91|11424.91|11422.26|11422.26|11424.91|11424.91|11422.26|11422.26|0
1651850860000|2022-05-06 15:27:40|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|0
1651850870000|2022-05-06 15:27:50|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|0
1651850880000|2022-05-06 15:28:00|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|0
1651850900000|2022-05-06 15:28:20|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|0
1651850930000|2022-05-06 15:28:50|11430.2|11430.2|11427.56|11427.56|11430.2|11430.2|11427.56|11427.56|0
1651850940000|2022-05-06 15:29:00|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|0
1651850950000|2022-05-06 15:29:10|11429.21|11429.21|11429.21|11429.21|11429.21|11429.21|11429.21|11429.21|0
1651850970000|2022-05-06 15:29:30|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|0
1651850980000|2022-05-06 15:29:40|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|0
1651850990000|2022-05-06 15:29:50|11424.59|11424.59|11426.9|11426.9|11427.24|11427.24|11424.59|11424.59|0
1652080500000|2022-05-09 07:15:00|11436.2|11436.2|11433.55|11433.55|11436.2|11436.2|11433.55|11433.55|0
1652080540000|2022-05-09 07:15:40|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|0
1652080570000|2022-05-09 07:16:10|11409.73|11409.73|11406.42|11406.42|11411.71|11411.71|11406.42|11406.42|0
1652080580000|2022-05-09 07:16:20|11409.07|11409.07|11411.71|11411.71|11411.71|11411.71|11409.07|11409.07|0
1652080590000|2022-05-09 07:16:30|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|0
1652080610000|2022-05-09 07:16:50|11409.07|11409.07|11406.42|11406.42|11409.07|11409.07|11406.42|11406.42|0
1652080620000|2022-05-09 07:17:00|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|0
1652080630000|2022-05-09 07:17:10|11411.71|11411.71|11419.65|11419.65|11419.65|11419.65|11411.71|11411.71|0
1652080640000|2022-05-09 07:17:20|11417|11417|11417|11417|11417|11417|11417|11417|0
1652080650000|2022-05-09 07:17:30|11411.71|11411.71|11411.71|11411.71|11411.71|11411.71|11411.71|11411.71|0
1652080730000|2022-05-09 07:18:50|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|0
1652080790000|2022-05-09 07:19:50|11417|11417|11417|11417|11417|11417|11417|11417|0
1652080800000|2022-05-09 07:20:00|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|0
1652080830000|2022-05-09 07:20:30|11425.26|11425.26|11424.27|11424.27|11425.26|11425.26|11424.27|11424.27|0
1652080850000|2022-05-09 07:20:50|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|0
1652080930000|2022-05-09 07:22:10|11421.95|11421.95|11420.96|11420.96|11421.95|11421.95|11420.96|11420.96|0
1652080940000|2022-05-09 07:22:20|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|0
1652080950000|2022-05-09 07:22:30|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|0
1652080960000|2022-05-09 07:22:40|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|0
1652080990000|2022-05-09 07:23:10|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|0
1652081010000|2022-05-09 07:23:30|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|0
1652081030000|2022-05-09 07:23:50|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|0
1652081110000|2022-05-09 07:25:10|11394.49|11394.49|11394.49|11394.49|11394.49|11394.49|11394.49|11394.49|0
1652081130000|2022-05-09 07:25:30|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|0
1652081140000|2022-05-09 07:25:40|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|0
1652081160000|2022-05-09 07:26:00|11383.91|11383.91|11389.2|11389.2|11389.2|11389.2|11383.91|11383.91|0
1652081170000|2022-05-09 07:26:10|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|0
1652081190000|2022-05-09 07:26:30|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|0
1652081210000|2022-05-09 07:26:50|11396.15|11396.15|11401.09|11401.09|11401.09|11401.09|11396.15|11396.15|0
1652081220000|2022-05-09 07:27:00|11398.45|11398.45|11410.66|11410.66|11410.66|11410.66|11398.45|11398.45|0
1652081280000|2022-05-09 07:28:00|11408.68|11408.68|11407.69|11407.69|11408.68|11408.68|11407.69|11407.69|0
1652081290000|2022-05-09 07:28:10|11410.34|11410.34|11412|11412|11412.98|11412.98|11410.34|11410.34|0
1652081330000|2022-05-09 07:28:50|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|0
1652081400000|2022-05-09 07:30:00|11407.06|11407.06|11407.06|11407.06|11407.06|11407.06|11407.06|11407.06|0
1652081550000|2022-05-09 07:32:30|11405.68|11405.68|11404.83|11404.83|11405.68|11405.68|11404.83|11404.83|0
1652081560000|2022-05-09 07:32:40|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|0
1652081570000|2022-05-09 07:32:50|11396.89|11396.89|11394.56|11394.56|11399.85|11399.85|11394.56|11394.56|0
1652081580000|2022-05-09 07:33:00|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|0
1652081590000|2022-05-09 07:33:10|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|0
1652081610000|2022-05-09 07:33:30|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|0
1652081620000|2022-05-09 07:33:40|11391.61|11391.61|11394.26|11394.26|11394.26|11394.26|11391.61|11391.61|0
1652081630000|2022-05-09 07:33:50|11396.9|11396.9|11396.9|11396.9|11396.9|11396.9|11396.9|11396.9|0
1652081670000|2022-05-09 07:34:30|11399.55|11399.55|11402.2|11402.2|11402.2|11402.2|11399.55|11399.55|0
1652081710000|2022-05-09 07:35:10|11404.84|11404.84|11402.2|11402.2|11404.84|11404.84|11402.2|11402.2|0
1652081750000|2022-05-09 07:35:50|11401.21|11401.21|11401.21|11401.21|11401.21|11401.21|11401.21|11401.21|0
1652081760000|2022-05-09 07:36:00|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|0
1652081770000|2022-05-09 07:36:10|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|0
1652081790000|2022-05-09 07:36:30|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|0
1652081820000|2022-05-09 07:37:00|11395.1|11395.1|11391.46|11391.46|11395.1|11395.1|11391.46|11391.46|0
1652081840000|2022-05-09 07:37:20|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|0
1652081890000|2022-05-09 07:38:10|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|0
1652081900000|2022-05-09 07:38:20|11391.11|11391.11|11390.12|11390.12|11391.11|11391.11|11390.12|11390.12|0
1652081920000|2022-05-09 07:38:40|11392.77|11392.77|11392.77|11392.77|11392.77|11392.77|11392.77|11392.77|0
1652081940000|2022-05-09 07:39:00|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1652081970000|2022-05-09 07:39:30|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|0
1652081990000|2022-05-09 07:39:50|11392.77|11392.77|11390.12|11390.12|11392.77|11392.77|11390.12|11390.12|0
1652082000000|2022-05-09 07:40:00|11395.42|11395.42|11392.77|11392.77|11395.42|11395.42|11392.77|11392.77|0
1652082030000|2022-05-09 07:40:30|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1652082090000|2022-05-09 07:41:30|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|0
1652082150000|2022-05-09 07:42:30|11406|11406|11408.65|11408.65|11408.65|11408.65|11406|11406|0
1652082170000|2022-05-09 07:42:50|11406|11406|11406|11406|11406|11406|11406|11406|0
1652082370000|2022-05-09 07:46:10|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|0
1652082380000|2022-05-09 07:46:20|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|0
1652082400000|2022-05-09 07:46:40|11406.32|11406.32|11401.03|11401.03|11406.32|11406.32|11401.03|11401.03|0
1652082420000|2022-05-09 07:47:00|11398.38|11398.38|11398.38|11398.38|11398.38|11398.38|11398.38|11398.38|0
1652082430000|2022-05-09 07:47:10|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|0
1652082450000|2022-05-09 07:47:30|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|0
1652082490000|2022-05-09 07:48:10|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|0
1652082510000|2022-05-09 07:48:30|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|0
1652082610000|2022-05-09 07:50:10|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652082690000|2022-05-09 07:51:30|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|0
1652082700000|2022-05-09 07:51:40|11391.78|11391.78|11389.13|11389.13|11391.78|11391.78|11389.13|11389.13|0
1652082710000|2022-05-09 07:51:50|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|0
1652082720000|2022-05-09 07:52:00|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|0
1652082740000|2022-05-09 07:52:20|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652082770000|2022-05-09 07:52:50|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|0
1652082790000|2022-05-09 07:53:10|11383.84|11383.84|11383.84|11383.84|11383.84|11383.84|11383.84|11383.84|0
1652082830000|2022-05-09 07:53:50|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|0
1652082850000|2022-05-09 07:54:10|11378.55|11378.55|11383.84|11383.84|11383.84|11383.84|11378.55|11378.55|0
1652082900000|2022-05-09 07:55:00|11381.2|11381.2|11383.84|11383.84|11383.84|11383.84|11381.2|11381.2|0
1652082980000|2022-05-09 07:56:20|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|0
1652083000000|2022-05-09 07:56:40|11378.55|11378.55|11378.55|11378.55|11378.55|11378.55|11378.55|11378.55|0
1652083010000|2022-05-09 07:56:50|11375.58|11375.58|11373.61|11373.61|11375.58|11375.58|11373.61|11373.61|0
1652083030000|2022-05-09 07:57:10|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|0
1652083040000|2022-05-09 07:57:20|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|0
1652083100000|2022-05-09 07:58:20|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|0
1652083110000|2022-05-09 07:58:30|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|0
1652083130000|2022-05-09 07:58:50|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1652083220000|2022-05-09 08:00:20|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|0
1652083240000|2022-05-09 08:00:40|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|0
1652083250000|2022-05-09 08:00:50|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|0
1652083260000|2022-05-09 08:01:00|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|0
1652083270000|2022-05-09 08:01:10|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1652083300000|2022-05-09 08:01:40|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|0
1652083320000|2022-05-09 08:02:00|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1652083340000|2022-05-09 08:02:20|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|0
1652083370000|2022-05-09 08:02:50|11363.02|11363.02|11365.67|11365.67|11365.67|11365.67|11363.02|11363.02|0
1652083400000|2022-05-09 08:03:20|11368.32|11368.32|11369.3|11369.3|11369.3|11369.3|11368.32|11368.32|0
1652083410000|2022-05-09 08:03:30|11371.95|11371.95|11376.89|11376.89|11376.89|11376.89|11371.95|11371.95|0
1652083430000|2022-05-09 08:03:50|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|0
1652083460000|2022-05-09 08:04:20|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|0
1652083470000|2022-05-09 08:04:30|11377.88|11377.88|11375.23|11375.23|11377.88|11377.88|11375.23|11375.23|0
1652083480000|2022-05-09 08:04:40|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|0
1652083510000|2022-05-09 08:05:10|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1652083550000|2022-05-09 08:05:50|11377.21|11377.21|11379.86|11379.86|11379.86|11379.86|11377.21|11377.21|0
1652083620000|2022-05-09 08:07:00|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|0
1652083660000|2022-05-09 08:07:40|11390.44|11390.44|11395.73|11395.73|11395.73|11395.73|11390.44|11390.44|0
1652083680000|2022-05-09 08:08:00|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|0
1652083700000|2022-05-09 08:08:20|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|0
1652083760000|2022-05-09 08:09:20|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|0
1652083800000|2022-05-09 08:10:00|11387.48|11387.48|11386.49|11386.49|11389.45|11389.45|11386.49|11386.49|0
1652083900000|2022-05-09 08:11:40|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|0
1652083910000|2022-05-09 08:11:50|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|0
1652083950000|2022-05-09 08:12:30|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|0
1652083970000|2022-05-09 08:12:50|11384.83|11384.83|11379.22|11379.22|11384.83|11384.83|11379.22|11379.22|0
1652084010000|2022-05-09 08:13:30|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|0
1652084070000|2022-05-09 08:14:30|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|0
1652084110000|2022-05-09 08:15:10|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|0
1652084150000|2022-05-09 08:15:50|11381.87|11381.87|11380.88|11380.88|11381.87|11381.87|11380.88|11380.88|0
1652084160000|2022-05-09 08:16:00|11378.23|11378.23|11378.23|11378.23|11378.23|11378.23|11372.94|11372.94|0
1652084180000|2022-05-09 08:16:20|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|0
1652084190000|2022-05-09 08:16:30|11381.87|11381.87|11384.51|11384.51|11384.51|11384.51|11381.87|11381.87|0
1652084210000|2022-05-09 08:16:50|11386.49|11386.49|11383.84|11383.84|11386.49|11386.49|11383.84|11383.84|0
1652084300000|2022-05-09 08:18:20|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|0
1652084310000|2022-05-09 08:18:30|11389.13|11389.13|11386.49|11386.49|11389.13|11389.13|11386.49|11386.49|0
1652084370000|2022-05-09 08:19:30|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652084420000|2022-05-09 08:20:20|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|0
1652084460000|2022-05-09 08:21:00|11391.78|11391.78|11386.49|11386.49|11391.78|11391.78|11386.49|11386.49|0
1652084560000|2022-05-09 08:22:40|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652084620000|2022-05-09 08:23:40|11386.49|11386.49|11389.13|11389.13|11389.13|11389.13|11386.49|11386.49|0
1652084650000|2022-05-09 08:24:10|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652084800000|2022-05-09 08:26:40|11389.13|11389.13|11386.17|11386.17|11389.13|11389.13|11386.17|11386.17|0
1652084810000|2022-05-09 08:26:50|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|0
1652084820000|2022-05-09 08:27:00|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|0
1652084830000|2022-05-09 08:27:10|11386.17|11386.17|11390.98|11390.98|11390.98|11390.98|11386.17|11386.17|0
1652084840000|2022-05-09 08:27:20|11388.33|11388.33|11388.33|11388.33|11388.33|11388.33|11388.33|11388.33|0
1652084860000|2022-05-09 08:27:40|11385.69|11385.69|11385.69|11385.69|11385.69|11385.69|11385.69|11385.69|0
1652084900000|2022-05-09 08:28:20|11384.7|11384.7|11384.7|11384.7|11385.69|11385.69|11384.7|11384.7|0
1652084920000|2022-05-09 08:28:40|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|0
1652084940000|2022-05-09 08:29:00|11384.7|11384.7|11382.05|11382.05|11384.7|11384.7|11382.05|11382.05|0
1652085010000|2022-05-09 08:30:10|11379.41|11379.41|11379.41|11379.41|11379.41|11379.41|11379.41|11379.41|0
1652085020000|2022-05-09 08:30:20|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|0
1652085030000|2022-05-09 08:30:30|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|0
1652085050000|2022-05-09 08:30:50|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|0
1652085140000|2022-05-09 08:32:20|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|0
1652085150000|2022-05-09 08:32:30|11373.8|11373.8|11376.44|11376.44|11379.09|11379.09|11373.8|11373.8|0
1652085160000|2022-05-09 08:32:40|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|0
1652085180000|2022-05-09 08:33:00|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|0
1652085190000|2022-05-09 08:33:10|11379.09|11379.09|11378.92|11378.92|11379.09|11379.09|11378.92|11378.92|0
1652085210000|2022-05-09 08:33:30|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|0
1652085220000|2022-05-09 08:33:40|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|0
1652085230000|2022-05-09 08:33:50|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|0
1652085350000|2022-05-09 08:35:50|11378.92|11378.92|11378.92|11378.92|11378.92|11378.92|11378.92|11378.92|0
1652085360000|2022-05-09 08:36:00|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|0
1652085370000|2022-05-09 08:36:10|11378.92|11378.92|11381.56|11381.56|11381.56|11381.56|11378.92|11378.92|0
1652085390000|2022-05-09 08:36:30|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|0
1652085410000|2022-05-09 08:36:50|11381.56|11381.56|11381.73|11381.73|11381.73|11381.73|11381.56|11381.56|0
1652085440000|2022-05-09 08:37:20|11387.03|11387.03|11392.32|11392.32|11392.32|11392.32|11387.03|11387.03|0
1652085470000|2022-05-09 08:37:50|11389.67|11389.67|11397.61|11397.61|11397.61|11397.61|11389.67|11389.67|0
1652085510000|2022-05-09 08:38:30|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|0
1652085530000|2022-05-09 08:38:50|11400.09|11400.09|11400.09|11400.09|11400.09|11400.09|11400.09|11400.09|0
1652085540000|2022-05-09 08:39:00|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|0
1652085570000|2022-05-09 08:39:30|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|0
1652085590000|2022-05-09 08:39:50|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|0
1652085600000|2022-05-09 08:40:00|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|0
1652085630000|2022-05-09 08:40:30|11405.72|11405.72|11402.76|11402.76|11405.72|11405.72|11402.76|11402.76|0
1652085690000|2022-05-09 08:41:30|11405.41|11405.41|11405.41|11405.41|11405.41|11405.41|11405.41|11405.41|0
1652085750000|2022-05-09 08:42:30|11400.11|11400.11|11397.47|11397.47|11400.11|11400.11|11397.47|11397.47|0
1652085780000|2022-05-09 08:43:00|11400.11|11400.11|11402.76|11402.76|11402.76|11402.76|11400.11|11400.11|0
1652085800000|2022-05-09 08:43:20|11408.05|11408.05|11402.76|11402.76|11408.05|11408.05|11402.76|11402.76|0
1652085810000|2022-05-09 08:43:30|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|0
1652085910000|2022-05-09 08:45:10|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|0
1652085980000|2022-05-09 08:46:20|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|0
1652085990000|2022-05-09 08:46:30|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|0
1652086020000|2022-05-09 08:47:00|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|0
1652086040000|2022-05-09 08:47:20|11404.07|11404.07|11404.07|11404.07|11404.07|11404.07|11404.07|11404.07|0
1652086060000|2022-05-09 08:47:40|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|0
1652086110000|2022-05-09 08:48:30|11404.07|11404.07|11406.71|11406.71|11406.71|11406.71|11404.07|11404.07|0
1652086150000|2022-05-09 08:49:10|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|0
1652086190000|2022-05-09 08:49:50|11406.71|11406.71|11405.72|11405.72|11406.71|11406.71|11405.72|11405.72|0
1652086200000|2022-05-09 08:50:00|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|0
1652086260000|2022-05-09 08:51:00|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|0
1652086280000|2022-05-09 08:51:20|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|0
1652086290000|2022-05-09 08:51:30|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|0
1652086300000|2022-05-09 08:51:40|11414.01|11414.01|11413.83|11413.83|11414.01|11414.01|11413.83|11413.83|0
1652086330000|2022-05-09 08:52:10|11411.86|11411.86|11411.86|11411.86|11411.86|11411.86|11411.86|11411.86|0
1652086360000|2022-05-09 08:52:40|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|0
1652086390000|2022-05-09 08:53:10|11415.49|11415.49|11420.12|11420.12|11420.12|11420.12|11415.49|11415.49|0
1652086420000|2022-05-09 08:53:40|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|0
1652086440000|2022-05-09 08:54:00|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|0
1652086470000|2022-05-09 08:54:30|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|0
1652086510000|2022-05-09 08:55:10|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|0
1652086560000|2022-05-09 08:56:00|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|0
1652086570000|2022-05-09 08:56:10|11409.53|11409.53|11420.12|11420.12|11420.12|11420.12|11409.53|11409.53|0
1652086580000|2022-05-09 08:56:20|11417.47|11417.47|11414.82|11414.82|11417.47|11417.47|11414.82|11414.82|0
1652086730000|2022-05-09 08:58:50|11417.47|11417.47|11412.18|11412.18|11417.47|11417.47|11412.18|11412.18|0
1652086740000|2022-05-09 08:59:00|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|0
1652086790000|2022-05-09 08:59:50|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|0
1652086820000|2022-05-09 09:00:20|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|0
1652086880000|2022-05-09 09:01:20|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|0
1652086980000|2022-05-09 09:03:00|11414.99|11414.99|11416.97|11416.97|11416.97|11416.97|11414.99|11414.99|0
1652086990000|2022-05-09 09:03:10|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|0
1652087010000|2022-05-09 09:03:30|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|0
1652087050000|2022-05-09 09:04:10|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1652087060000|2022-05-09 09:04:20|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|0
1652087070000|2022-05-09 09:04:30|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|0
1652087110000|2022-05-09 09:05:10|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|0
1652087140000|2022-05-09 09:05:40|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|0
1652087190000|2022-05-09 09:06:30|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|0
1652087240000|2022-05-09 09:07:20|11425.23|11425.23|11427.88|11427.88|11427.88|11427.88|11425.23|11425.23|0
1652087280000|2022-05-09 09:08:00|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|0
1652087300000|2022-05-09 09:08:20|11431.19|11431.19|11432.18|11432.18|11432.18|11432.18|11431.19|11431.19|0
1652087360000|2022-05-09 09:09:20|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|0
1652087400000|2022-05-09 09:10:00|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|0
1652087510000|2022-05-09 09:11:50|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|0
1652087520000|2022-05-09 09:12:00|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1652087530000|2022-05-09 09:12:10|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|0
1652087590000|2022-05-09 09:13:10|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1652087610000|2022-05-09 09:13:30|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|0
1652087640000|2022-05-09 09:14:00|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|0
1652087690000|2022-05-09 09:14:50|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|0
1652087770000|2022-05-09 09:16:10|11433.84|11433.84|11434.83|11434.83|11434.83|11434.83|11433.84|11433.84|0
1652087810000|2022-05-09 09:16:50|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|0
1652087820000|2022-05-09 09:17:00|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|0
1652087870000|2022-05-09 09:17:50|11429.53|11429.53|11427.56|11427.56|11429.53|11429.53|11427.56|11427.56|0
1652087880000|2022-05-09 09:18:00|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1652087960000|2022-05-09 09:19:20|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|0
1652087970000|2022-05-09 09:19:30|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|0
1652087990000|2022-05-09 09:19:50|11424.59|11424.59|11424.59|11424.59|11424.59|11424.59|11424.59|11424.59|0
1652088000000|2022-05-09 09:20:00|11427.24|11427.24|11424.59|11424.59|11427.24|11427.24|11424.59|11424.59|0
1652088020000|2022-05-09 09:20:20|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|0
1652088150000|2022-05-09 09:22:30|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|0
1652088180000|2022-05-09 09:23:00|11426.92|11426.92|11425.93|11425.93|11426.92|11426.92|11425.93|11425.93|0
1652088190000|2022-05-09 09:23:10|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|0
1652088200000|2022-05-09 09:23:20|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|0
1652088240000|2022-05-09 09:24:00|11421.31|11421.31|11423.29|11423.29|11423.29|11423.29|11421.31|11421.31|0
1652088250000|2022-05-09 09:24:10|11424.27|11424.27|11423.29|11423.29|11424.27|11424.27|11423.29|11423.29|0
1652088270000|2022-05-09 09:24:30|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|0
1652088350000|2022-05-09 09:25:50|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|0
1652088380000|2022-05-09 09:26:20|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|0
1652088450000|2022-05-09 09:27:30|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|0
1652088560000|2022-05-09 09:29:20|11411.71|11411.71|11413.69|11413.69|11413.69|11413.69|11411.71|11411.71|0
1652088570000|2022-05-09 09:29:30|11411.04|11411.04|11411.04|11411.04|11411.04|11411.04|11411.04|11411.04|0
1652088590000|2022-05-09 09:29:50|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|0
1652088620000|2022-05-09 09:30:20|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|0
1652088670000|2022-05-09 09:31:10|11408.4|11408.4|11413.69|11413.69|11413.69|11413.69|11408.4|11408.4|0
1652088710000|2022-05-09 09:31:50|11416.33|11416.33|11418.98|11418.98|11418.98|11418.98|11416.33|11416.33|0
1652088740000|2022-05-09 09:32:20|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|0
1652088770000|2022-05-09 09:32:50|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|0
1652088780000|2022-05-09 09:33:00|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|0
1652088870000|2022-05-09 09:34:30|11412.7|11412.7|11411.71|11411.71|11413.69|11413.69|11411.04|11411.04|0
1652088970000|2022-05-09 09:36:10|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|0
1652088990000|2022-05-09 09:36:30|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|0
1652089050000|2022-05-09 09:37:30|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|0
1652089110000|2022-05-09 09:38:30|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1652089140000|2022-05-09 09:39:00|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|0
1652089150000|2022-05-09 09:39:10|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|0
1652089170000|2022-05-09 09:39:30|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|0
1652089180000|2022-05-09 09:39:40|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1652089190000|2022-05-09 09:39:50|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|0
1652089230000|2022-05-09 09:40:30|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1652089240000|2022-05-09 09:40:40|11382.28|11382.28|11387.58|11387.58|11387.58|11387.58|11382.28|11382.28|0
1652089250000|2022-05-09 09:40:50|11390.22|11390.22|11392.87|11392.87|11392.87|11392.87|11390.22|11390.22|0
1652089260000|2022-05-09 09:41:00|11390.22|11390.22|11390.22|11390.22|11390.22|11390.22|11390.22|11390.22|0
1652089300000|2022-05-09 09:41:40|11392.87|11392.87|11387.58|11387.58|11392.87|11392.87|11387.58|11387.58|0
1652089310000|2022-05-09 09:41:50|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1652089350000|2022-05-09 09:42:30|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|0
1652089450000|2022-05-09 09:44:10|11376.99|11376.99|11376.99|11376.99|11376.99|11376.99|11376.99|11376.99|0
1652089470000|2022-05-09 09:44:30|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|0
1652089490000|2022-05-09 09:44:50|11382.28|11382.28|11384.93|11384.93|11384.93|11384.93|11379.64|11379.64|0
1652089520000|2022-05-09 09:45:20|11382.28|11382.28|11390.22|11390.22|11390.22|11390.22|11382.28|11382.28|0
1652089530000|2022-05-09 09:45:30|11384.93|11384.93|11385.6|11385.6|11387.58|11387.58|11384.93|11384.93|0
1652089540000|2022-05-09 09:45:40|11382.95|11382.95|11385.6|11385.6|11385.6|11385.6|11382.95|11382.95|0
1652089550000|2022-05-09 09:45:50|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|0
1652089560000|2022-05-09 09:46:00|11381.96|11381.96|11381.96|11381.96|11381.96|11381.96|11379.32|11379.32|0
1652089580000|2022-05-09 09:46:20|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|0
1652089640000|2022-05-09 09:47:20|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089660000|2022-05-09 09:47:40|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11366.09|11366.09|0
1652089680000|2022-05-09 09:48:00|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089710000|2022-05-09 09:48:30|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1652089720000|2022-05-09 09:48:40|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|0
1652089730000|2022-05-09 09:48:50|11360.79|11360.79|11363.44|11363.44|11363.44|11363.44|11360.79|11360.79|0
1652089740000|2022-05-09 09:49:00|11366.09|11366.09|11363.44|11363.44|11366.09|11366.09|11363.44|11363.44|0
1652089760000|2022-05-09 09:49:20|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|0
1652089770000|2022-05-09 09:49:30|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1652089790000|2022-05-09 09:49:50|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089810000|2022-05-09 09:50:10|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|0
1652089900000|2022-05-09 09:51:40|11371.38|11371.38|11374.03|11374.03|11374.03|11374.03|11371.38|11371.38|0
1652089920000|2022-05-09 09:52:00|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089970000|2022-05-09 09:52:50|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|0
1652089990000|2022-05-09 09:53:10|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652090010000|2022-05-09 09:53:30|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1652090060000|2022-05-09 09:54:20|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|0
1652090070000|2022-05-09 09:54:30|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|0
1652090100000|2022-05-09 09:55:00|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1652090120000|2022-05-09 09:55:20|11360.79|11360.79|11360.79|11360.79|11360.79|11360.79|11360.79|11360.79|0
1652090160000|2022-05-09 09:56:00|11361.31|11361.31|11355.5|11355.5|11361.31|11361.31|11355.5|11355.5|0
1652090180000|2022-05-09 09:56:20|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1652090200000|2022-05-09 09:56:40|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|0
1652090220000|2022-05-09 09:57:00|11356.17|11356.17|11357.16|11357.16|11357.16|11357.16|11356.17|11356.17|0
1652090230000|2022-05-09 09:57:10|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|0
1652090240000|2022-05-09 09:57:20|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|0
1652090260000|2022-05-09 09:57:40|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|0
1652090290000|2022-05-09 09:58:10|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|0
1652090310000|2022-05-09 09:58:30|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|0
1652090350000|2022-05-09 09:59:10|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|0
1652090360000|2022-05-09 09:59:20|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|0
1652090370000|2022-05-09 09:59:30|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|0
1652090410000|2022-05-09 10:00:10|11346.08|11346.08|11346.08|11346.08|11346.08|11346.08|11346.08|11346.08|0
1652090440000|2022-05-09 10:00:40|11348.73|11348.73|11348.73|11348.73|11348.73|11348.73|11348.73|11348.73|0
1652090450000|2022-05-09 10:00:50|11351.38|11351.38|11351.38|11351.38|11351.38|11351.38|11351.38|11351.38|0
1652090480000|2022-05-09 10:01:20|11354.34|11354.34|11354.34|11354.34|11355.33|11355.33|11354.34|11354.34|0
1652090510000|2022-05-09 10:01:50|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090520000|2022-05-09 10:02:00|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090530000|2022-05-09 10:02:10|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090580000|2022-05-09 10:03:00|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1652090640000|2022-05-09 10:04:00|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090680000|2022-05-09 10:04:40|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|0
1652090710000|2022-05-09 10:05:10|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090720000|2022-05-09 10:05:20|11354|11354|11351.35|11351.35|11354|11354|11351.35|11351.35|0
1652090850000|2022-05-09 10:07:30|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|0
1652090870000|2022-05-09 10:07:50|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1652090880000|2022-05-09 10:08:00|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090890000|2022-05-09 10:08:10|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090940000|2022-05-09 10:09:00|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090960000|2022-05-09 10:09:20|11355.97|11355.97|11354.99|11354.99|11355.97|11355.97|11354.99|11354.99|0
1652091010000|2022-05-09 10:10:10|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|0
1652091070000|2022-05-09 10:11:10|11357.95|11357.95|11356.96|11356.96|11357.95|11357.95|11356.96|11356.96|0
1652091090000|2022-05-09 10:11:30|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1652091110000|2022-05-09 10:11:50|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1652091120000|2022-05-09 10:12:00|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091140000|2022-05-09 10:12:20|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1652091150000|2022-05-09 10:12:30|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1652091180000|2022-05-09 10:13:00|11343.73|11343.73|11346.38|11346.38|11346.38|11346.38|11343.73|11343.73|0
1652091190000|2022-05-09 10:13:10|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091240000|2022-05-09 10:14:00|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1652091250000|2022-05-09 10:14:10|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091280000|2022-05-09 10:14:40|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1652091320000|2022-05-09 10:15:20|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091360000|2022-05-09 10:16:00|11351.99|11351.99|11351.99|11351.99|11351.99|11351.99|11351.99|11351.99|0
1652091440000|2022-05-09 10:17:20|11359.93|11359.93|11357.28|11357.28|11359.93|11359.93|11357.28|11357.28|0
1652091490000|2022-05-09 10:18:10|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1652091580000|2022-05-09 10:19:40|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|0
1652091590000|2022-05-09 10:19:50|11362.57|11362.57|11365.22|11365.22|11365.22|11365.22|11362.57|11362.57|0
1652091680000|2022-05-09 10:21:20|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|0
1652091700000|2022-05-09 10:21:40|11364.23|11364.23|11364.23|11364.23|11364.23|11364.23|11364.23|11364.23|0
1652091710000|2022-05-09 10:21:50|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|0
1652091750000|2022-05-09 10:22:30|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|0
1652091780000|2022-05-09 10:23:00|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|0
1652091810000|2022-05-09 10:23:30|11351.67|11351.67|11350.68|11350.68|11351.67|11351.67|11350.68|11350.68|0
1652091820000|2022-05-09 10:23:40|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|0
1652091830000|2022-05-09 10:23:50|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|0
1652091850000|2022-05-09 10:24:10|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|0
1652091910000|2022-05-09 10:25:10|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|0
1652091930000|2022-05-09 10:25:30|11349.35|11349.35|11349.18|11349.18|11349.35|11349.35|11349.18|11349.18|0
1652092020000|2022-05-09 10:27:00|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|0
1652092030000|2022-05-09 10:27:10|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|0
1652092050000|2022-05-09 10:27:30|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|0
1652092120000|2022-05-09 10:28:40|11335.63|11335.63|11334.64|11334.64|11335.63|11335.63|11334.64|11334.64|0
1652092170000|2022-05-09 10:29:30|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|0
1652092200000|2022-05-09 10:30:00|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|0
1652092280000|2022-05-09 10:31:20|11326.7|11326.7|11329.35|11329.35|11329.35|11329.35|11326.7|11326.7|0
1652092290000|2022-05-09 10:31:30|11327.37|11327.37|11326.86|11326.86|11327.37|11327.37|11326.86|11326.86|0
1652092360000|2022-05-09 10:32:40|11324.21|11324.21|11324.21|11324.21|11324.21|11324.21|11324.21|11324.21|0
1652092370000|2022-05-09 10:32:50|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|0
1652092400000|2022-05-09 10:33:20|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1652092410000|2022-05-09 10:33:30|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|0
1652092420000|2022-05-09 10:33:40|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1652092470000|2022-05-09 10:34:30|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|0
1652092490000|2022-05-09 10:34:50|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1652092540000|2022-05-09 10:35:40|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|0
1652092600000|2022-05-09 10:36:40|11311.65|11311.65|11311.65|11311.65|11311.65|11311.65|11311.65|11311.65|0
1652092650000|2022-05-09 10:37:30|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|0
1652092690000|2022-05-09 10:38:10|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|0
1652092710000|2022-05-09 10:38:30|11307.02|11307.02|11306.85|11306.85|11307.02|11307.02|11306.85|11306.85|0
1652092770000|2022-05-09 10:39:30|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1652092780000|2022-05-09 10:39:40|11308.83|11308.83|11308.83|11308.83|11308.83|11308.83|11308.83|11308.83|0
1652092800000|2022-05-09 10:40:00|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|0
1652092860000|2022-05-09 10:41:00|11307.17|11307.17|11307|11307|11307.17|11307.17|11307|11307|0
1652092870000|2022-05-09 10:41:10|11306.01|11306.01|11306.01|11306.01|11306.01|11306.01|11306.01|11306.01|0
1652092880000|2022-05-09 10:41:20|11311.3|11311.3|11311.3|11311.3|11311.3|11311.3|11311.3|11311.3|0
1652092970000|2022-05-09 10:42:50|11313.95|11313.95|11316.6|11316.6|11316.6|11316.6|11313.95|11313.95|0
1652093040000|2022-05-09 10:44:00|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|0
1652093220000|2022-05-09 10:47:00|11313.95|11313.95|11311.3|11311.3|11313.95|11313.95|11311.3|11311.3|0
1652093240000|2022-05-09 10:47:20|11308.66|11308.66|11306.01|11306.01|11308.66|11308.66|11306.01|11306.01|0
1652093300000|2022-05-09 10:48:20|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|0
1652093320000|2022-05-09 10:48:40|11302.38|11302.38|11302.38|11302.38|11302.38|11302.38|11302.38|11302.38|0
1652093400000|2022-05-09 10:50:00|11299.73|11299.73|11294.44|11294.44|11299.73|11299.73|11294.44|11294.44|0
1652093410000|2022-05-09 10:50:10|11297.08|11297.08|11299.73|11299.73|11299.73|11299.73|11297.08|11297.08|0
1652093420000|2022-05-09 10:50:20|11302.38|11302.38|11297.08|11297.08|11302.38|11302.38|11297.08|11297.08|0
1652093440000|2022-05-09 10:50:40|11294.44|11294.44|11294.44|11294.44|11294.44|11294.44|11294.44|11294.44|0
1652093460000|2022-05-09 10:51:00|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|0
1652093600000|2022-05-09 10:53:20|11283.85|11283.85|11283.85|11283.85|11283.85|11283.85|11283.85|11283.85|0
1652093650000|2022-05-09 10:54:10|11286.5|11286.5|11286.5|11286.5|11286.5|11286.5|11286.5|11286.5|0
1652093680000|2022-05-09 10:54:40|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|0
1652093730000|2022-05-09 10:55:30|11291.12|11291.12|11291.12|11291.12|11291.12|11291.12|11291.12|11291.12|0
1652093810000|2022-05-09 10:56:50|11285.83|11285.83|11283.18|11283.18|11285.83|11285.83|11283.18|11283.18|0
1652093860000|2022-05-09 10:57:40|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|0
1652093870000|2022-05-09 10:57:50|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|0
1652093880000|2022-05-09 10:58:00|11277.89|11277.89|11277.89|11277.89|11277.89|11277.89|11277.89|11277.89|0
1652093900000|2022-05-09 10:58:20|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|0
1652093950000|2022-05-09 10:59:10|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|0
1652094030000|2022-05-09 11:00:30|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|0
1652094040000|2022-05-09 11:00:40|11274.25|11274.25|11267.66|11267.66|11274.25|11274.25|11267.66|11267.66|0
1652094050000|2022-05-09 11:00:50|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|0
1652094060000|2022-05-09 11:01:00|11262.36|11262.36|11265.01|11265.01|11267.66|11267.66|11262.36|11262.36|0
1652094110000|2022-05-09 11:01:50|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|0
1652094120000|2022-05-09 11:02:00|11257.07|11257.07|11259.72|11259.72|11259.72|11259.72|11257.07|11257.07|0
1652094170000|2022-05-09 11:02:50|11257.07|11257.07|11257.07|11257.07|11257.07|11257.07|11257.07|11257.07|0
1652094220000|2022-05-09 11:03:40|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|0
1652094250000|2022-05-09 11:04:10|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|0
1652094270000|2022-05-09 11:04:30|11250.47|11250.47|11249.48|11249.48|11250.47|11250.47|11249.48|11249.48|0
1652094310000|2022-05-09 11:05:10|11252.13|11252.13|11252.13|11252.13|11252.13|11252.13|11252.13|11252.13|0
1652094370000|2022-05-09 11:06:10|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|0
1652094390000|2022-05-09 11:06:30|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|0
1652094400000|2022-05-09 11:06:40|11256.75|11256.75|11254.1|11254.1|11256.75|11256.75|11254.1|11254.1|0
1652094410000|2022-05-09 11:06:50|11251.46|11251.46|11254.1|11254.1|11254.1|11254.1|11251.46|11251.46|0
1652094420000|2022-05-09 11:07:00|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|0
1652094430000|2022-05-09 11:07:10|11252.45|11252.45|11247.15|11247.15|11252.45|11252.45|11247.15|11247.15|0
1652094490000|2022-05-09 11:08:10|11246.17|11246.17|11245.18|11245.18|11247.15|11247.15|11245.18|11245.18|0
1652094540000|2022-05-09 11:09:00|11242.53|11242.53|11242.53|11242.53|11242.53|11242.53|11242.53|11242.53|0
1652094560000|2022-05-09 11:09:20|11245.18|11245.18|11245.18|11245.18|11245.18|11245.18|11245.18|11245.18|0
1652094610000|2022-05-09 11:10:10|11246.17|11246.17|11253.08|11253.08|11253.08|11253.08|11246.17|11246.17|0
1652094620000|2022-05-09 11:10:20|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|0
1652094680000|2022-05-09 11:11:20|11259.05|11259.05|11259.05|11259.05|11259.05|11259.05|11259.05|11259.05|0
1652094720000|2022-05-09 11:12:00|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|0
1652094810000|2022-05-09 11:13:30|11261.69|11261.69|11259.05|11259.05|11261.69|11261.69|11259.05|11259.05|0
1652094830000|2022-05-09 11:13:50|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|0
1652094840000|2022-05-09 11:14:00|11267.3|11267.3|11268.29|11268.29|11268.29|11268.29|11267.3|11267.3|0
1652094850000|2022-05-09 11:14:10|11272.25|11272.25|11272.25|11272.25|11272.25|11272.25|11272.25|11272.25|0
1652094910000|2022-05-09 11:15:10|11274.89|11274.89|11274.89|11274.89|11274.89|11274.89|11274.89|11274.89|0
1652094930000|2022-05-09 11:15:30|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1652094950000|2022-05-09 11:15:50|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1652094960000|2022-05-09 11:16:00|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1652094990000|2022-05-09 11:16:30|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|0
1652095170000|2022-05-09 11:19:30|11274.22|11274.22|11272.25|11272.25|11274.22|11274.22|11272.25|11272.25|0
1652095180000|2022-05-09 11:19:40|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|0
1652095210000|2022-05-09 11:20:10|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652095240000|2022-05-09 11:20:40|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|0
1652095250000|2022-05-09 11:20:50|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652095270000|2022-05-09 11:21:10|11273.23|11273.23|11275.88|11275.88|11275.88|11275.88|11273.23|11273.23|0
1652095290000|2022-05-09 11:21:30|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|0
1652095330000|2022-05-09 11:22:10|11271.26|11271.26|11275.88|11275.88|11275.88|11275.88|11271.26|11271.26|0
1652095340000|2022-05-09 11:22:20|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1652095430000|2022-05-09 11:23:50|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|0
1652095440000|2022-05-09 11:24:00|11274.22|11274.22|11275.88|11275.88|11277.86|11277.86|11274.22|11274.22|0
1652095460000|2022-05-09 11:24:20|11273.9|11273.9|11273.9|11273.9|11273.9|11273.9|11273.9|11273.9|0
1652095530000|2022-05-09 11:25:30|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1652095600000|2022-05-09 11:26:40|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652095820000|2022-05-09 11:30:20|11271.58|11271.58|11272.56|11272.56|11272.56|11272.56|11271.58|11271.58|0
1652095840000|2022-05-09 11:30:40|11273.55|11273.55|11273.55|11273.55|11273.55|11273.55|11273.55|11273.55|0
1652095880000|2022-05-09 11:31:20|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|0
1652095920000|2022-05-09 11:32:00|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652096030000|2022-05-09 11:33:50|11273.23|11273.23|11270.59|11270.59|11273.23|11273.23|11270.59|11270.59|0
1652096090000|2022-05-09 11:34:50|11273.23|11273.23|11274.22|11274.22|11274.22|11274.22|11273.23|11273.23|0
1652096120000|2022-05-09 11:35:20|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|0
1652096150000|2022-05-09 11:35:50|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|0
1652096160000|2022-05-09 11:36:00|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1652096170000|2022-05-09 11:36:10|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|0
1652096230000|2022-05-09 11:37:10|11279.51|11279.51|11283.15|11283.15|11284.81|11284.81|11279.51|11279.51|0
1652096240000|2022-05-09 11:37:20|11285.8|11285.8|11285.8|11285.8|11285.8|11285.8|11285.8|11285.8|0
1652096250000|2022-05-09 11:37:30|11288.44|11288.44|11291.09|11291.09|11291.09|11291.09|11288.44|11288.44|0
1652096290000|2022-05-09 11:38:10|11293.73|11293.73|11293.73|11293.73|11299.03|11299.03|11293.73|11293.73|0
1652096300000|2022-05-09 11:38:20|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|0
1652096320000|2022-05-09 11:38:40|11292.08|11292.08|11293.06|11293.06|11293.06|11293.06|11292.08|11292.08|0
1652096350000|2022-05-09 11:39:10|11290.42|11290.42|11290.42|11290.42|11290.42|11290.42|11290.42|11290.42|0
1652096360000|2022-05-09 11:39:20|11287.77|11287.77|11287.77|11287.77|11287.77|11287.77|11287.77|11287.77|0
1652096380000|2022-05-09 11:39:40|11285.13|11285.13|11283.15|11283.15|11285.13|11285.13|11283.15|11283.15|0
1652096410000|2022-05-09 11:40:10|11279.2|11279.2|11280.18|11280.18|11280.18|11280.18|11279.2|11279.2|0
1652096430000|2022-05-09 11:40:30|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|0
1652096500000|2022-05-09 11:41:40|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652096600000|2022-05-09 11:43:20|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652096670000|2022-05-09 11:44:30|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652096800000|2022-05-09 11:46:40|11283.82|11283.82|11283.82|11283.82|11283.82|11283.82|11283.82|11283.82|0
1652096810000|2022-05-09 11:46:50|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652096930000|2022-05-09 11:48:50|11283.82|11283.82|11286.47|11286.47|11286.47|11286.47|11283.82|11283.82|0
1652096940000|2022-05-09 11:49:00|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652096950000|2022-05-09 11:49:10|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|0
1652097050000|2022-05-09 11:50:50|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652097060000|2022-05-09 11:51:00|11296.06|11296.06|11298.71|11298.71|11298.71|11298.71|11296.06|11296.06|0
1652097080000|2022-05-09 11:51:20|11296.06|11296.06|11296.06|11296.06|11296.06|11296.06|11296.06|11296.06|0
1652097130000|2022-05-09 11:52:10|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652097170000|2022-05-09 11:52:50|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|0
1652097200000|2022-05-09 11:53:20|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|0
1652097380000|2022-05-09 11:56:20|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|0
1652097410000|2022-05-09 11:56:50|11301.67|11301.67|11301.67|11301.67|11301.67|11301.67|11301.67|11301.67|0
1652097450000|2022-05-09 11:57:30|11300.69|11300.69|11299.7|11299.7|11300.69|11300.69|11299.7|11299.7|0
1652097490000|2022-05-09 11:58:10|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|0
1652097550000|2022-05-09 11:59:10|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|0
1652097560000|2022-05-09 11:59:20|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|0
1652097580000|2022-05-09 11:59:40|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|0
1652097670000|2022-05-09 12:01:10|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|0
1652097700000|2022-05-09 12:01:40|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652097730000|2022-05-09 12:02:10|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|0
1652097750000|2022-05-09 12:02:30|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|0
1652097760000|2022-05-09 12:02:40|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652097770000|2022-05-09 12:02:50|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652097900000|2022-05-09 12:05:00|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|0
1652097920000|2022-05-09 12:05:20|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652097960000|2022-05-09 12:06:00|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|0
1652097980000|2022-05-09 12:06:20|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652097990000|2022-05-09 12:06:30|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|0
1652098000000|2022-05-09 12:06:40|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|0
1652098010000|2022-05-09 12:06:50|11290.1|11290.1|11289.11|11289.11|11290.1|11290.1|11289.11|11289.11|0
1652098020000|2022-05-09 12:07:00|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|0
1652098030000|2022-05-09 12:07:10|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652098050000|2022-05-09 12:07:30|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|0
1652098100000|2022-05-09 12:08:20|11303.33|11303.33|11311.27|11311.27|11311.27|11311.27|11303.33|11303.33|0
1652098130000|2022-05-09 12:08:50|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|0
1652098140000|2022-05-09 12:09:00|11314.91|11314.91|11314.91|11314.91|11314.91|11314.91|11314.91|11314.91|0
1652098160000|2022-05-09 12:09:20|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|0
1652098200000|2022-05-09 12:10:00|11317.9|11317.9|11320.54|11320.54|11320.54|11320.54|11317.9|11317.9|0
1652098230000|2022-05-09 12:10:30|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|0
1652098240000|2022-05-09 12:10:40|11312.6|11312.6|11315.25|11315.25|11315.25|11315.25|11312.6|11312.6|0
1652098270000|2022-05-09 12:11:10|11317.9|11317.9|11316.91|11316.91|11317.9|11317.9|11316.91|11316.91|0
1652098310000|2022-05-09 12:11:50|11319.55|11319.55|11319.55|11319.55|11319.55|11319.55|11319.55|11319.55|0
1652098320000|2022-05-09 12:12:00|11322.2|11322.2|11322.2|11322.2|11327.49|11327.49|11322.2|11322.2|0
1652098360000|2022-05-09 12:12:40|11327.49|11327.49|11319.55|11319.55|11327.49|11327.49|11319.55|11319.55|0
1652098440000|2022-05-09 12:14:00|11316.91|11316.91|11311.61|11311.61|11316.91|11316.91|11311.61|11311.61|0
1652098450000|2022-05-09 12:14:10|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|0
1652098510000|2022-05-09 12:15:10|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|0
1652098620000|2022-05-09 12:17:00|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|0
1652098630000|2022-05-09 12:17:10|11307.65|11307.65|11307.65|11307.65|11307.65|11307.65|11307.65|11307.65|0
1652098650000|2022-05-09 12:17:30|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|0
1652098660000|2022-05-09 12:17:40|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|0
1652098670000|2022-05-09 12:17:50|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|0
1652098680000|2022-05-09 12:18:00|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|0
1652098690000|2022-05-09 12:18:10|11326.18|11326.18|11328.82|11328.82|11328.82|11328.82|11326.18|11326.18|0
1652098720000|2022-05-09 12:18:40|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|0
1652098770000|2022-05-09 12:19:30|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|0
1652098790000|2022-05-09 12:19:50|11329|11329|11329|11329|11329|11329|11329|11329|0
1652098800000|2022-05-09 12:20:00|11329.98|11329.98|11322.04|11322.04|11329.98|11329.98|11322.04|11322.04|0
1652098810000|2022-05-09 12:20:10|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|0
1652098830000|2022-05-09 12:20:30|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|0
1652098860000|2022-05-09 12:21:00|11322.04|11322.04|11324.69|11324.69|11324.69|11324.69|11322.04|11322.04|0
1652098890000|2022-05-09 12:21:30|11319.4|11319.4|11315.76|11315.76|11319.4|11319.4|11315.76|11315.76|0
1652098910000|2022-05-09 12:21:50|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|0
1652098940000|2022-05-09 12:22:20|11315.76|11315.76|11315.93|11315.93|11315.93|11315.93|11315.76|11315.76|0
1652098960000|2022-05-09 12:22:40|11313.29|11313.29|11313.29|11313.29|11313.29|11313.29|11313.29|11313.29|0
1652099070000|2022-05-09 12:24:30|11311.31|11311.31|11310.32|11310.32|11311.31|11311.31|11310.32|11310.32|0
1652099090000|2022-05-09 12:24:50|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|0
1652099100000|2022-05-09 12:25:00|11302.38|11302.38|11306.34|11306.34|11306.34|11306.34|11302.38|11302.38|0
1652099130000|2022-05-09 12:25:30|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|0
1652099150000|2022-05-09 12:25:50|11309.97|11309.97|11309.97|11309.97|11309.97|11309.97|11309.97|11309.97|0
1652099180000|2022-05-09 12:26:20|11312.62|11312.62|11312.62|11312.62|11312.62|11312.62|11312.62|11312.62|0
1652099190000|2022-05-09 12:26:30|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|0
1652099240000|2022-05-09 12:27:20|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1652099270000|2022-05-09 12:27:50|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|0
1652099300000|2022-05-09 12:28:20|11310.49|11310.49|11310.49|11310.49|11310.49|11310.49|11310.49|11310.49|0
1652099320000|2022-05-09 12:28:40|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|0
1652099330000|2022-05-09 12:28:50|11303.22|11303.22|11303.22|11303.22|11303.22|11303.22|11303.22|11303.22|0
1652099340000|2022-05-09 12:29:00|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099420000|2022-05-09 12:30:20|11297.92|11297.92|11295.28|11295.28|11297.92|11297.92|11295.28|11295.28|0
1652099430000|2022-05-09 12:30:30|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099440000|2022-05-09 12:30:40|11295.28|11295.28|11295.28|11295.28|11295.28|11295.28|11295.28|11295.28|0
1652099450000|2022-05-09 12:30:50|11289.99|11289.99|11287.02|11287.02|11289.99|11289.99|11287.02|11287.02|0
1652099460000|2022-05-09 12:31:00|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|0
1652099470000|2022-05-09 12:31:10|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|0
1652099480000|2022-05-09 12:31:20|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|0
1652099490000|2022-05-09 12:31:30|11289|11289|11289|11289|11289|11289|11289|11289|0
1652099500000|2022-05-09 12:31:40|11291.64|11291.64|11292.63|11292.63|11293.62|11293.62|11291.64|11291.64|0
1652099520000|2022-05-09 12:32:00|11295.28|11295.28|11303.22|11303.22|11303.22|11303.22|11295.28|11295.28|0
1652099530000|2022-05-09 12:32:10|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099540000|2022-05-09 12:32:20|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|0
1652099560000|2022-05-09 12:32:40|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099570000|2022-05-09 12:32:50|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|0
1652099580000|2022-05-09 12:33:00|11295.28|11295.28|11297.92|11297.92|11297.92|11297.92|11295.28|11295.28|0
1652099600000|2022-05-09 12:33:20|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099640000|2022-05-09 12:34:00|11305.86|11305.86|11305.86|11305.86|11305.86|11305.86|11305.86|11305.86|0
1652099660000|2022-05-09 12:34:20|11308.51|11308.51|11308.51|11308.51|11308.51|11308.51|11308.51|11308.51|0
1652099700000|2022-05-09 12:35:00|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|0
1652099740000|2022-05-09 12:35:40|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|0
1652099750000|2022-05-09 12:35:50|11317.44|11317.44|11317.44|11317.44|11317.44|11317.44|11317.44|11317.44|0
1652099790000|2022-05-09 12:36:30|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|0
1652099810000|2022-05-09 12:36:50|11313.93|11313.93|11314.92|11314.92|11314.92|11314.92|11313.93|11313.93|0
1652099850000|2022-05-09 12:37:30|11317.57|11317.57|11309.63|11309.63|11317.57|11317.57|11306.98|11306.98|0
1652099860000|2022-05-09 12:37:40|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652099880000|2022-05-09 12:38:00|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|0
1652099920000|2022-05-09 12:38:40|11301.69|11301.69|11301.69|11301.69|11301.69|11301.69|11301.69|11301.69|0
1652099970000|2022-05-09 12:39:30|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652099980000|2022-05-09 12:39:40|11296.4|11296.4|11293.75|11293.75|11296.4|11296.4|11293.75|11293.75|0
1652100010000|2022-05-09 12:40:10|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652100020000|2022-05-09 12:40:20|11296.4|11296.4|11299.04|11299.04|11299.04|11299.04|11296.4|11296.4|0
1652100030000|2022-05-09 12:40:30|11296.4|11296.4|11301.69|11301.69|11301.69|11301.69|11296.4|11296.4|0
1652100050000|2022-05-09 12:40:50|11304.34|11304.34|11301.69|11301.69|11304.34|11304.34|11301.69|11301.69|0
1652100090000|2022-05-09 12:41:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652100110000|2022-05-09 12:41:50|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|0
1652100130000|2022-05-09 12:42:10|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652100140000|2022-05-09 12:42:20|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|0
1652100150000|2022-05-09 12:42:30|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|0
1652100200000|2022-05-09 12:43:20|11317.57|11317.57|11317.57|11317.57|11317.57|11317.57|11317.57|11317.57|0
1652100340000|2022-05-09 12:45:40|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|0
1652100490000|2022-05-09 12:48:10|11309.63|11309.63|11312.28|11312.28|11312.28|11312.28|11309.63|11309.63|0
1652100520000|2022-05-09 12:48:40|11314.92|11314.92|11309.63|11309.63|11314.92|11314.92|11309.63|11309.63|0
1652100550000|2022-05-09 12:49:10|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652100570000|2022-05-09 12:49:30|11304.34|11304.34|11309.28|11309.28|11309.28|11309.28|11304.34|11304.34|0
1652100590000|2022-05-09 12:49:50|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|0
1652100600000|2022-05-09 12:50:00|11313.58|11313.58|11317.22|11317.22|11317.22|11317.22|11313.58|11313.58|0
1652100610000|2022-05-09 12:50:10|11318.21|11318.21|11318.21|11318.21|11318.21|11318.21|11317.22|11317.22|0
1652100620000|2022-05-09 12:50:20|11317.22|11317.22|11310.62|11310.62|11317.22|11317.22|11309.63|11309.63|0
1652100630000|2022-05-09 12:50:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652100700000|2022-05-09 12:51:40|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652100760000|2022-05-09 12:52:40|11307.97|11307.97|11307.97|11307.97|11310.62|11310.62|11307.97|11307.97|0
1652100770000|2022-05-09 12:52:50|11305.32|11305.32|11307.97|11307.97|11307.97|11307.97|11305.32|11305.32|0
1652100790000|2022-05-09 12:53:10|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|0
1652100810000|2022-05-09 12:53:30|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652100820000|2022-05-09 12:53:40|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11306.31|11306.31|0
1652100830000|2022-05-09 12:53:50|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652100850000|2022-05-09 12:54:10|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|0
1652100860000|2022-05-09 12:54:20|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|0
1652100970000|2022-05-09 12:56:10|11303.67|11303.67|11301.02|11301.02|11303.67|11303.67|11301.02|11301.02|0
1652101030000|2022-05-09 12:57:10|11299.04|11299.04|11293.75|11293.75|11299.04|11299.04|11293.75|11293.75|0
1652101120000|2022-05-09 12:58:40|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|0
1652101190000|2022-05-09 12:59:50|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|0
1652101280000|2022-05-09 13:01:20|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|0
1652101310000|2022-05-09 13:01:50|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|0
1652101320000|2022-05-09 13:02:00|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652101350000|2022-05-09 13:02:30|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|0
1652101360000|2022-05-09 13:02:40|11302.68|11302.68|11304.65|11304.65|11304.65|11304.65|11302.68|11302.68|0
1652101380000|2022-05-09 13:03:00|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|0
1652101400000|2022-05-09 13:03:20|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|0
1652101410000|2022-05-09 13:03:30|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|0
1652101480000|2022-05-09 13:04:40|11304.65|11304.65|11303.67|11303.67|11304.65|11304.65|11303.67|11303.67|0
1652101500000|2022-05-09 13:05:00|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652101640000|2022-05-09 13:07:20|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|0
1652101710000|2022-05-09 13:08:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652101820000|2022-05-09 13:10:20|11310.62|11310.62|11311.61|11311.61|11311.61|11311.61|11310.62|11310.62|0
1652101830000|2022-05-09 13:10:30|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652101880000|2022-05-09 13:11:20|11307.3|11307.3|11307.3|11307.3|11307.3|11307.3|11307.3|11307.3|0
1652101890000|2022-05-09 13:11:30|11315.24|11315.24|11314.25|11314.25|11315.24|11315.24|11314.25|11314.25|0
1652101930000|2022-05-09 13:12:10|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|0
1652101960000|2022-05-09 13:12:40|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|0
1652102040000|2022-05-09 13:14:00|11316.9|11316.9|11322.19|11322.19|11322.19|11322.19|11316.9|11316.9|0
1652102050000|2022-05-09 13:14:10|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|0
1652102060000|2022-05-09 13:14:20|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|0
1652102140000|2022-05-09 13:15:40|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|0
1652102160000|2022-05-09 13:16:00|11303.67|11303.67|11306.31|11306.31|11306.31|11306.31|11303.67|11303.67|0
1652102250000|2022-05-09 13:17:30|11308.96|11308.96|11314.25|11314.25|11314.25|11314.25|11308.96|11308.96|0
1652102260000|2022-05-09 13:17:40|11313.26|11313.26|11313.26|11313.26|11313.26|11313.26|11313.26|11313.26|0
1652102480000|2022-05-09 13:21:20|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|0
1652102490000|2022-05-09 13:21:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652102550000|2022-05-09 13:22:30|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652102700000|2022-05-09 13:25:00|11306.64|11306.64|11306.64|11306.64|11306.64|11306.64|11306.64|11306.64|0
1652102710000|2022-05-09 13:25:10|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|0
1652102720000|2022-05-09 13:25:20|11309.29|11309.29|11311.93|11311.93|11311.93|11311.93|11309.29|11309.29|0
1652102730000|2022-05-09 13:25:30|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|0
1652102790000|2022-05-09 13:26:30|11311.93|11311.93|11312.92|11312.92|11312.92|11312.92|11311.93|11311.93|0
1652102820000|2022-05-09 13:27:00|11313.91|11313.91|11314.9|11314.9|11314.9|11314.9|11313.91|11313.91|0
1652102860000|2022-05-09 13:27:40|11312.25|11312.25|11309.6|11309.6|11312.25|11312.25|11309.6|11309.6|0
1652102910000|2022-05-09 13:28:30|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|0
1652102920000|2022-05-09 13:28:40|11311.26|11311.26|11311.26|11311.26|11311.26|11311.26|11311.26|11311.26|0
1652102930000|2022-05-09 13:28:50|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|0
1652102990000|2022-05-09 13:29:50|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|0
1652103010000|2022-05-09 13:30:10|11311.26|11311.26|11313.58|11313.58|11313.58|11313.58|11311.26|11311.26|0
1652103030000|2022-05-09 13:30:30|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|0
1652103070000|2022-05-09 13:31:10|11313.58|11313.58|11316.23|11316.23|11316.23|11316.23|11313.58|11313.58|0
1652103080000|2022-05-09 13:31:20|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|0
1652103090000|2022-05-09 13:31:30|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|0
1652103110000|2022-05-09 13:31:50|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|0
1652103160000|2022-05-09 13:32:40|11316.23|11316.23|11313.58|11313.58|11316.23|11316.23|11313.58|11313.58|0
1652103170000|2022-05-09 13:32:50|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|0
1652103190000|2022-05-09 13:33:10|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|0
1652103200000|2022-05-09 13:33:20|11316.23|11316.23|11313.58|11313.58|11316.23|11316.23|11313.58|11313.58|0
1652103210000|2022-05-09 13:33:30|11311.61|11311.61|11317.22|11317.22|11317.22|11317.22|11311.61|11311.61|0
1652103220000|2022-05-09 13:33:40|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|0
1652103230000|2022-05-09 13:33:50|11317.22|11317.22|11318.21|11318.21|11318.21|11318.21|11317.22|11317.22|0
1652103240000|2022-05-09 13:34:00|11315.56|11315.56|11315.56|11315.56|11315.56|11315.56|11315.56|11315.56|0
1652103270000|2022-05-09 13:34:30|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|0
1652103290000|2022-05-09 13:34:50|11315.56|11315.56|11312.91|11312.91|11318.21|11318.21|11312.91|11312.91|0
1652103300000|2022-05-09 13:35:00|11311.92|11311.92|11314.57|11314.57|11314.57|11314.57|11311.92|11311.92|0
1652103320000|2022-05-09 13:35:20|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11312.59|11312.59|0
1652103340000|2022-05-09 13:35:40|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|0
1652103360000|2022-05-09 13:36:00|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|0
1652103370000|2022-05-09 13:36:10|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|0
1652103380000|2022-05-09 13:36:20|11304.65|11304.65|11305.64|11305.64|11305.64|11305.64|11304.65|11304.65|0
1652103400000|2022-05-09 13:36:40|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|0
1652103430000|2022-05-09 13:37:10|11310.94|11310.94|11308.29|11308.29|11310.94|11310.94|11308.29|11308.29|0
1652103440000|2022-05-09 13:37:20|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652103450000|2022-05-09 13:37:30|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|0
1652103470000|2022-05-09 13:37:50|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|0
1652103490000|2022-05-09 13:38:10|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|0
1652103500000|2022-05-09 13:38:20|11303.67|11303.67|11306.31|11306.31|11306.31|11306.31|11303.67|11303.67|0
1652103510000|2022-05-09 13:38:30|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|0
1652103520000|2022-05-09 13:38:40|11301.69|11301.69|11302.68|11302.68|11302.68|11302.68|11298.73|11298.73|0
1652103540000|2022-05-09 13:39:00|11305.32|11305.32|11307.97|11307.97|11307.97|11307.97|11305.32|11305.32|0
1652103550000|2022-05-09 13:39:10|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|0
1652103590000|2022-05-09 13:39:50|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|0
1652103600000|2022-05-09 13:40:00|11310.62|11310.62|11307.97|11307.97|11313.26|11313.26|11307.97|11307.97|0
1652103610000|2022-05-09 13:40:10|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|0
1652103620000|2022-05-09 13:40:20|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652103630000|2022-05-09 13:40:30|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|0
1652103680000|2022-05-09 13:41:20|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652103700000|2022-05-09 13:41:40|11304.34|11304.34|11309.63|11309.63|11309.63|11309.63|11304.34|11304.34|0
1652103730000|2022-05-09 13:42:10|11304.34|11304.34|11301.69|11301.69|11304.34|11304.34|11301.69|11301.69|0
1652103760000|2022-05-09 13:42:40|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652103770000|2022-05-09 13:42:50|11298.06|11298.06|11297.07|11297.07|11298.06|11298.06|11297.07|11297.07|0
1652103780000|2022-05-09 13:43:00|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|0
1652103800000|2022-05-09 13:43:20|11289.8|11289.8|11290.47|11290.47|11290.47|11290.47|11286.83|11286.83|0
1652103830000|2022-05-09 13:43:50|11287.82|11287.82|11284.19|11284.19|11287.82|11287.82|11284.19|11284.19|0
1652103840000|2022-05-09 13:44:00|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652103860000|2022-05-09 13:44:20|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1652103870000|2022-05-09 13:44:30|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|0
1652103880000|2022-05-09 13:44:40|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1652103920000|2022-05-09 13:45:20|11294.1|11294.1|11291.46|11291.46|11294.1|11294.1|11291.46|11291.46|0
1652103970000|2022-05-09 13:46:10|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1652104000000|2022-05-09 13:46:40|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|0
1652104030000|2022-05-09 13:47:10|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1652104040000|2022-05-09 13:47:20|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652104070000|2022-05-09 13:47:50|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|0
1652104080000|2022-05-09 13:48:00|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652104200000|2022-05-09 13:50:00|11290.47|11290.47|11287.82|11287.82|11290.47|11290.47|11287.82|11287.82|0
1652104210000|2022-05-09 13:50:10|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1652104260000|2022-05-09 13:51:00|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|0
1652104270000|2022-05-09 13:51:10|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1652104290000|2022-05-09 13:51:30|11287.82|11287.82|11289.48|11289.48|11293.11|11293.11|11287.82|11287.82|0
1652104340000|2022-05-09 13:52:20|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652104350000|2022-05-09 13:52:30|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|0
1652104370000|2022-05-09 13:52:50|11281.54|11281.54|11284.19|11284.19|11284.19|11284.19|11278.89|11278.89|0
1652104380000|2022-05-09 13:53:00|11281.54|11281.54|11278.89|11278.89|11281.54|11281.54|11278.89|11278.89|0
1652104400000|2022-05-09 13:53:20|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|0
1652104410000|2022-05-09 13:53:30|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|0
1652104420000|2022-05-09 13:53:40|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652104440000|2022-05-09 13:54:00|11281.54|11281.54|11286.83|11286.83|11286.83|11286.83|11281.54|11281.54|0
1652104450000|2022-05-09 13:54:10|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1652104460000|2022-05-09 13:54:20|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652104470000|2022-05-09 13:54:30|11285.84|11285.84|11284.86|11284.86|11285.84|11285.84|11284.86|11284.86|0
1652104490000|2022-05-09 13:54:50|11285.84|11285.84|11284.86|11284.86|11285.84|11285.84|11284.86|11284.86|0
1652104510000|2022-05-09 13:55:10|11283.87|11283.87|11278.58|11278.58|11283.87|11283.87|11278.58|11278.58|0
1652104520000|2022-05-09 13:55:20|11273.28|11273.28|11273.28|11273.28|11273.28|11273.28|11273.28|11273.28|0
1652104540000|2022-05-09 13:55:40|11281.22|11281.22|11275.93|11275.93|11281.22|11281.22|11275.93|11275.93|0
1652104550000|2022-05-09 13:55:50|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|0
1652104560000|2022-05-09 13:56:00|11279.56|11279.56|11282.21|11282.21|11282.21|11282.21|11279.56|11279.56|0
1652104570000|2022-05-09 13:56:10|11284.86|11284.86|11287.5|11287.5|11287.5|11287.5|11284.86|11284.86|0
1652104600000|2022-05-09 13:56:40|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|0
1652104610000|2022-05-09 13:56:50|11281.22|11281.22|11282.88|11282.88|11282.88|11282.88|11280.23|11280.23|0
1652104620000|2022-05-09 13:57:00|11280.23|11280.23|11280.23|11280.23|11280.23|11280.23|11280.23|11280.23|0
1652104680000|2022-05-09 13:58:00|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|0
1652104700000|2022-05-09 13:58:20|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|0
1652104720000|2022-05-09 13:58:40|11290.15|11290.15|11290.15|11290.15|11291.14|11291.14|11290.15|11290.15|0
1652104760000|2022-05-09 13:59:20|11289.16|11289.16|11289.16|11289.16|11289.16|11289.16|11289.16|11289.16|0
1652104800000|2022-05-09 14:00:00|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|0
1652104820000|2022-05-09 14:00:20|11285.53|11285.53|11278.93|11278.93|11285.53|11285.53|11277.94|11277.94|0
1652104840000|2022-05-09 14:00:40|11280.9|11280.9|11281.89|11281.89|11281.89|11281.89|11280.9|11280.9|0
1652104870000|2022-05-09 14:01:10|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|0
1652104890000|2022-05-09 14:01:30|11287.18|11287.18|11293.47|11293.47|11293.47|11293.47|11287.18|11287.18|0
1652104900000|2022-05-09 14:01:40|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|0
1652104920000|2022-05-09 14:02:00|11293.47|11293.47|11293.47|11293.47|11296.11|11296.11|11293.47|11293.47|0
1652104930000|2022-05-09 14:02:10|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|0
1652104950000|2022-05-09 14:02:30|11293.47|11293.47|11290.82|11290.82|11293.47|11293.47|11290.82|11290.82|0
1652104960000|2022-05-09 14:02:40|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|0
1652104970000|2022-05-09 14:02:50|11290.15|11290.15|11288.49|11288.49|11290.15|11290.15|11287.5|11287.5|0
1652104980000|2022-05-09 14:03:00|11291.14|11291.14|11288.49|11288.49|11291.14|11291.14|11288.49|11288.49|0
1652105010000|2022-05-09 14:03:30|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1652105020000|2022-05-09 14:03:40|11292.13|11292.13|11292.13|11292.13|11292.13|11292.13|11292.13|11292.13|0
1652105030000|2022-05-09 14:03:50|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652105040000|2022-05-09 14:04:00|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1652105050000|2022-05-09 14:04:10|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|0
1652105060000|2022-05-09 14:04:20|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1652105080000|2022-05-09 14:04:40|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|0
1652105090000|2022-05-09 14:04:50|11285.17|11285.17|11285.17|11285.17|11285.17|11285.17|11285.17|11285.17|0
1652105140000|2022-05-09 14:05:40|11293.11|11293.11|11290.47|11290.47|11293.11|11293.11|11290.47|11290.47|0
1652105190000|2022-05-09 14:06:30|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|0
1652105200000|2022-05-09 14:06:40|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652105210000|2022-05-09 14:06:50|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1652105260000|2022-05-09 14:07:40|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652105300000|2022-05-09 14:08:20|11295.76|11295.76|11296.75|11296.75|11296.75|11296.75|11295.76|11295.76|0
1652105310000|2022-05-09 14:08:30|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|0
1652105350000|2022-05-09 14:09:10|11295.09|11295.09|11297.74|11297.74|11297.74|11297.74|11295.09|11295.09|0
1652105410000|2022-05-09 14:10:10|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|0
1652105430000|2022-05-09 14:10:30|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|0
1652105460000|2022-05-09 14:11:00|11289.8|11289.8|11289.8|11289.8|11289.8|11289.8|11289.8|11289.8|0
1652105470000|2022-05-09 14:11:10|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|0
1652105490000|2022-05-09 14:11:30|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|0
1652105500000|2022-05-09 14:11:40|11296.08|11296.08|11296.08|11296.08|11296.25|11296.25|11296.08|11296.08|0
1652105510000|2022-05-09 14:11:50|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|0
1652105530000|2022-05-09 14:12:10|11296.08|11296.08|11298.73|11298.73|11298.73|11298.73|11296.08|11296.08|0
1652105550000|2022-05-09 14:12:30|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|0
1652105560000|2022-05-09 14:12:40|11306.66|11306.66|11306.66|11306.66|11306.66|11306.66|11306.66|11306.66|0
1652105570000|2022-05-09 14:12:50|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|0
1652105580000|2022-05-09 14:13:00|11305.01|11305.01|11303.03|11303.03|11305.01|11305.01|11303.03|11303.03|0
1652105590000|2022-05-09 14:13:10|11308.32|11308.32|11306.66|11306.66|11309.31|11309.31|11306.66|11306.66|0
1652105610000|2022-05-09 14:13:30|11305.68|11305.68|11306.49|11306.49|11306.66|11306.66|11305.68|11305.68|0
1652105620000|2022-05-09 14:13:40|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|0
1652105640000|2022-05-09 14:14:00|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1652105650000|2022-05-09 14:14:10|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|0
1652105680000|2022-05-09 14:14:40|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1652105730000|2022-05-09 14:15:30|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|0
1652105750000|2022-05-09 14:15:50|11303.85|11303.85|11301.87|11301.87|11303.85|11303.85|11301.87|11301.87|0
1652105870000|2022-05-09 14:17:50|11299.22|11299.22|11299.22|11299.22|11299.22|11299.22|11299.22|11299.22|0
1652105960000|2022-05-09 14:19:20|11300.21|11300.21|11297.57|11297.57|11300.21|11300.21|11297.57|11297.57|0
1652105970000|2022-05-09 14:19:30|11294.92|11294.92|11294.92|11294.92|11294.92|11294.92|11294.92|11294.92|0
1652105980000|2022-05-09 14:19:40|11293.93|11293.93|11292.94|11292.94|11293.93|11293.93|11292.94|11292.94|0
1652106030000|2022-05-09 14:20:30|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|0
1652106040000|2022-05-09 14:20:40|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|0
1652106050000|2022-05-09 14:20:50|11285|11285|11285|11285|11285|11285|11285|11285|0
1652106060000|2022-05-09 14:21:00|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|0
1652106090000|2022-05-09 14:21:30|11282.36|11282.36|11287.65|11287.65|11287.65|11287.65|11282.36|11282.36|0
1652106130000|2022-05-09 14:22:10|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|0
1652106140000|2022-05-09 14:22:20|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|0
1652106190000|2022-05-09 14:23:10|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|0
1652106200000|2022-05-09 14:23:20|11286.66|11286.66|11286.66|11286.66|11289.31|11289.31|11286.66|11286.66|0
1652106230000|2022-05-09 14:23:50|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|0
1652106240000|2022-05-09 14:24:00|11286.66|11286.66|11286.66|11286.66|11286.66|11286.66|11286.66|11286.66|0
1652106260000|2022-05-09 14:24:20|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|0
1652106270000|2022-05-09 14:24:30|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|0
1652106350000|2022-05-09 14:25:50|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|0
1652106360000|2022-05-09 14:26:00|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|0
1652106380000|2022-05-09 14:26:20|11285.67|11285.67|11285.67|11285.67|11285.67|11285.67|11285.67|11285.67|0
1652106390000|2022-05-09 14:26:30|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|0
1652106400000|2022-05-09 14:26:40|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|0
1652106410000|2022-05-09 14:26:50|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|0
1652106440000|2022-05-09 14:27:20|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|0
1652106450000|2022-05-09 14:27:30|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|0
1652106460000|2022-05-09 14:27:40|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|0
1652106480000|2022-05-09 14:28:00|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|0
1652106490000|2022-05-09 14:28:10|11280.38|11280.38|11277.73|11277.73|11280.38|11280.38|11277.73|11277.73|0
1652106500000|2022-05-09 14:28:20|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|0
1652106550000|2022-05-09 14:29:10|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|0
1652106570000|2022-05-09 14:29:30|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|0
1652106590000|2022-05-09 14:29:50|11267.15|11267.15|11266.16|11266.16|11267.15|11267.15|11266.16|11266.16|0
1652106600000|2022-05-09 14:30:00|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|0
1652106620000|2022-05-09 14:30:20|11259.88|11259.88|11259.88|11259.88|11259.88|11259.88|11259.88|11259.88|0
1652106630000|2022-05-09 14:30:30|11257.23|11257.23|11257.23|11257.23|11257.23|11257.23|11257.23|11257.23|0
1652106650000|2022-05-09 14:30:50|11254.59|11254.59|11255.1|11255.1|11255.1|11255.1|11254.59|11254.59|0
1652106710000|2022-05-09 14:31:50|11252.45|11252.45|11252.45|11252.45|11252.45|11252.45|11252.45|11252.45|0
1652106730000|2022-05-09 14:32:10|11255.1|11255.1|11257.75|11257.75|11257.75|11257.75|11255.1|11255.1|0
1652106760000|2022-05-09 14:32:40|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|0
1652106800000|2022-05-09 14:33:20|11264.03|11264.03|11264.03|11264.03|11264.03|11264.03|11264.03|11264.03|0
1652106820000|2022-05-09 14:33:40|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|0
1652106850000|2022-05-09 14:34:10|11268.33|11268.33|11268.33|11268.33|11268.33|11268.33|11268.33|11268.33|0
1652106870000|2022-05-09 14:34:30|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|0
1652106880000|2022-05-09 14:34:40|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|0
1652106890000|2022-05-09 14:34:50|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|0
1652106930000|2022-05-09 14:35:30|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|0
1652106980000|2022-05-09 14:36:20|11278.92|11278.92|11278.92|11278.92|11278.92|11278.92|11278.92|11278.92|0
1652107000000|2022-05-09 14:36:40|11284.21|11284.21|11284.21|11284.21|11284.21|11284.21|11284.21|11284.21|0
1652107020000|2022-05-09 14:37:00|11285.2|11285.2|11286.19|11286.19|11286.19|11286.19|11285.2|11285.2|0
1652107040000|2022-05-09 14:37:20|11285.2|11285.2|11282.55|11282.55|11285.2|11285.2|11282.55|11282.55|0
1652107050000|2022-05-09 14:37:30|11281.87|11281.87|11281.7|11281.7|11281.87|11281.87|11281.7|11281.7|0
1652107070000|2022-05-09 14:37:50|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|0
1652107100000|2022-05-09 14:38:20|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|0
1652107110000|2022-05-09 14:38:30|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|0
1652107170000|2022-05-09 14:39:30|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|0
1652107200000|2022-05-09 14:40:00|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|0
1652107220000|2022-05-09 14:40:20|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|0
1652107230000|2022-05-09 14:40:30|11280.71|11280.71|11279.72|11279.72|11280.71|11280.71|11279.72|11279.72|0
1652107260000|2022-05-09 14:41:00|11277.07|11277.07|11279.72|11279.72|11279.72|11279.72|11277.07|11277.07|0
1652107310000|2022-05-09 14:41:50|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|0
1652107440000|2022-05-09 14:44:00|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|0
1652107450000|2022-05-09 14:44:10|11274.43|11274.43|11271.78|11271.78|11274.43|11274.43|11271.78|11271.78|0
1652107470000|2022-05-09 14:44:30|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|0
1652107600000|2022-05-09 14:46:40|11271.78|11271.78|11274.43|11274.43|11274.43|11274.43|11271.78|11271.78|0
1652107620000|2022-05-09 14:47:00|11277.07|11277.07|11274.43|11274.43|11277.07|11277.07|11274.43|11274.43|0
1652107650000|2022-05-09 14:47:30|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|0
1652107670000|2022-05-09 14:47:50|11272.77|11272.77|11273.76|11273.76|11273.76|11273.76|11272.77|11272.77|0
1652107690000|2022-05-09 14:48:10|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1652107760000|2022-05-09 14:49:20|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|0
1652107770000|2022-05-09 14:49:30|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1652107790000|2022-05-09 14:49:50|11273.76|11273.76|11272.77|11272.77|11273.76|11273.76|11272.77|11272.77|0
1652107800000|2022-05-09 14:50:00|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|0
1652107810000|2022-05-09 14:50:10|11276.4|11276.4|11279.05|11279.05|11279.05|11279.05|11276.4|11276.4|0
1652107830000|2022-05-09 14:50:30|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|0
1652107840000|2022-05-09 14:50:40|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|0
1652107860000|2022-05-09 14:51:00|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|0
1652107880000|2022-05-09 14:51:20|11286.99|11286.99|11289.63|11289.63|11292.28|11292.28|11286.99|11286.99|0
1652107890000|2022-05-09 14:51:30|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|0
1652107900000|2022-05-09 14:51:40|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|0
1652107910000|2022-05-09 14:51:50|11292.28|11292.28|11291.29|11291.29|11292.28|11292.28|11291.29|11291.29|0
1652107920000|2022-05-09 14:52:00|11293.94|11293.94|11296.59|11296.59|11296.59|11296.59|11293.94|11293.94|0
1652107940000|2022-05-09 14:52:20|11293.94|11293.94|11296.59|11296.59|11296.59|11296.59|11293.94|11293.94|0
1652107980000|2022-05-09 14:53:00|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|0
1652107990000|2022-05-09 14:53:10|11296.59|11296.59|11297.57|11297.57|11297.57|11297.57|11296.59|11296.59|0
1652108020000|2022-05-09 14:53:40|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|0
1652108070000|2022-05-09 14:54:30|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11294.93|11294.93|0
1652108100000|2022-05-09 14:55:00|11294.93|11294.93|11294.93|11294.93|11294.93|11294.93|11294.93|11294.93|0
1652108110000|2022-05-09 14:55:10|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|0
1652108160000|2022-05-09 14:56:00|11300.22|11300.22|11299.23|11299.23|11300.22|11300.22|11299.23|11299.23|0
1652108180000|2022-05-09 14:56:20|11296.59|11296.59|11293.94|11293.94|11296.59|11296.59|11293.94|11293.94|0
1652108190000|2022-05-09 14:56:30|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|0
1652108230000|2022-05-09 14:57:10|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|0
1652108290000|2022-05-09 14:58:10|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|0
1652108300000|2022-05-09 14:58:20|11293.94|11293.94|11291.96|11291.96|11293.94|11293.94|11291.96|11291.96|0
1652108310000|2022-05-09 14:58:30|11290.97|11290.97|11289.99|11289.99|11290.97|11290.97|11289|11289|0
1652108350000|2022-05-09 14:59:10|11292.63|11292.63|11289.99|11289.99|11292.63|11292.63|11289.99|11289.99|0
1652108490000|2022-05-09 15:01:30|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|0
1652108510000|2022-05-09 15:01:50|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|0
1652108530000|2022-05-09 15:02:10|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|0
1652108560000|2022-05-09 15:02:40|11284.69|11284.69|11284.69|11284.69|11284.69|11284.69|11284.69|11284.69|0
1652108610000|2022-05-09 15:03:30|11283.71|11283.71|11289|11289|11289|11289|11283.71|11283.71|0
1652108620000|2022-05-09 15:03:40|11286.35|11286.35|11281.06|11281.06|11286.35|11286.35|11281.06|11281.06|0
1652108640000|2022-05-09 15:04:00|11283.71|11283.71|11283.71|11283.71|11283.71|11283.71|11283.71|11283.71|0
1652108720000|2022-05-09 15:05:20|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|0
1652108760000|2022-05-09 15:06:00|11283.71|11283.71|11282.72|11282.72|11283.71|11283.71|11282.72|11282.72|0
1652108770000|2022-05-09 15:06:10|11280.07|11280.07|11280.07|11280.07|11280.07|11280.07|11280.07|11280.07|0
1652108780000|2022-05-09 15:06:20|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|0
1652108860000|2022-05-09 15:07:40|11274.78|11274.78|11271.14|11271.14|11274.78|11274.78|11271.14|11271.14|0
1652108870000|2022-05-09 15:07:50|11273.79|11273.79|11274.78|11274.78|11274.78|11274.78|11272.8|11272.8|0
1652108940000|2022-05-09 15:09:00|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|0
1652108960000|2022-05-09 15:09:20|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109000000|2022-05-09 15:10:00|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109070000|2022-05-09 15:11:10|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109090000|2022-05-09 15:11:30|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109100000|2022-05-09 15:11:40|11272.13|11272.13|11271.14|11271.14|11272.13|11272.13|11271.14|11271.14|0
1652109110000|2022-05-09 15:11:50|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109120000|2022-05-09 15:12:00|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109150000|2022-05-09 15:12:30|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109170000|2022-05-09 15:12:50|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109190000|2022-05-09 15:13:10|11274.95|11274.95|11274.95|11274.95|11274.95|11274.95|11274.95|11274.95|0
1652109240000|2022-05-09 15:14:00|11277.6|11277.6|11274.95|11274.95|11277.6|11277.6|11274.95|11274.95|0
1652109250000|2022-05-09 15:14:10|11274.78|11274.78|11277.42|11277.42|11277.42|11277.42|11274.78|11274.78|0
1652109280000|2022-05-09 15:14:40|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109290000|2022-05-09 15:14:50|11277.42|11277.42|11274.78|11274.78|11277.42|11277.42|11274.78|11274.78|0
1652109300000|2022-05-09 15:15:00|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109310000|2022-05-09 15:15:10|11273.12|11273.12|11273.12|11273.12|11273.12|11273.12|11273.12|11273.12|0
1652109340000|2022-05-09 15:15:40|11275.77|11275.77|11278.41|11278.41|11278.41|11278.41|11275.77|11275.77|0
1652109370000|2022-05-09 15:16:10|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|0
1652109380000|2022-05-09 15:16:20|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109410000|2022-05-09 15:16:50|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|0
1652109430000|2022-05-09 15:17:10|11276.11|11276.11|11275.12|11275.12|11276.11|11276.11|11275.12|11275.12|0
1652109450000|2022-05-09 15:17:30|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|0
1652109460000|2022-05-09 15:17:40|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|0
1652109490000|2022-05-09 15:18:10|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|0
1652109510000|2022-05-09 15:18:30|11274.13|11274.13|11273.79|11273.79|11274.13|11274.13|11273.79|11273.79|0
1652109570000|2022-05-09 15:19:30|11276.44|11276.44|11276.44|11276.44|11276.44|11276.44|11276.44|11276.44|0
1652109580000|2022-05-09 15:19:40|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|0
1652109600000|2022-05-09 15:20:00|11274.3|11274.3|11273.79|11273.79|11274.3|11274.3|11273.79|11273.79|0
1652109610000|2022-05-09 15:20:10|11272.8|11272.8|11274.46|11274.46|11274.46|11274.46|11271.81|11271.81|0
1652109630000|2022-05-09 15:20:30|11277.11|11277.11|11277.11|11277.11|11277.11|11277.11|11277.11|11277.11|0
1652109640000|2022-05-09 15:20:40|11278.09|11278.09|11286.03|11286.03|11286.03|11286.03|11278.09|11278.09|0
1652109660000|2022-05-09 15:21:00|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|0
1652109720000|2022-05-09 15:22:00|11280.74|11280.74|11283.39|11283.39|11283.39|11283.39|11280.74|11280.74|0
1652109730000|2022-05-09 15:22:10|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|0
1652109740000|2022-05-09 15:22:20|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|0
1652109750000|2022-05-09 15:22:30|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1652109770000|2022-05-09 15:22:50|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|0
1652109780000|2022-05-09 15:23:00|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|0
1652109790000|2022-05-09 15:23:10|11280.42|11280.42|11281.41|11281.41|11281.41|11281.41|11280.42|11280.42|0
1652109830000|2022-05-09 15:23:50|11278.76|11278.76|11277.78|11277.78|11278.76|11278.76|11277.78|11277.78|0
1652109840000|2022-05-09 15:24:00|11275.13|11275.13|11275.13|11275.13|11275.13|11275.13|11275.13|11275.13|0
1652109850000|2022-05-09 15:24:10|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|0
1652109890000|2022-05-09 15:24:50|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|0
1652109910000|2022-05-09 15:25:10|11274.46|11274.46|11274.46|11274.46|11274.46|11274.46|11274.46|11274.46|0
1652109960000|2022-05-09 15:26:00|11271.81|11271.81|11269.17|11269.17|11271.81|11271.81|11269.17|11269.17|0
1652109990000|2022-05-09 15:26:30|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|0
1652110010000|2022-05-09 15:26:50|11269.17|11269.17|11269.17|11269.17|11269.17|11269.17|11269.17|11269.17|0
1652110030000|2022-05-09 15:27:10|11268.18|11268.18|11268.18|11268.18|11268.18|11268.18|11268.18|11268.18|0
1652110060000|2022-05-09 15:27:40|11267.19|11267.19|11267.19|11267.19|11267.19|11267.19|11267.19|11267.19|0
1652110090000|2022-05-09 15:28:10|11264.54|11264.54|11261.9|11261.9|11264.54|11264.54|11261.9|11261.9|0
1652110100000|2022-05-09 15:28:20|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|0
1652110110000|2022-05-09 15:28:30|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|0
1652110130000|2022-05-09 15:28:50|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|0
1652110150000|2022-05-09 15:29:10|11256.6|11256.6|11259.25|11259.25|11261.9|11261.9|11256.6|11256.6|0
1652110170000|2022-05-09 15:29:30|11258.26|11258.26|11257.59|11257.59|11260.24|11260.24|11257.59|11257.59|0
1652110190000|2022-05-09 15:29:50|11256.6|11256.6|11257.27|11257.27|11257.27|11257.27|11251.98|11251.98|0
1652166930000|2022-05-10 07:15:30|11292.17|11292.17|11292.17|11292.17|11292.17|11292.17|11292.17|11292.17|0
1652166950000|2022-05-10 07:15:50|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|0
1652166980000|2022-05-10 07:16:20|11289.52|11289.52|11294.81|11294.81|11294.81|11294.81|11289.52|11289.52|0
1652167000000|2022-05-10 07:16:40|11289.52|11289.52|11294.81|11294.81|11294.81|11294.81|11289.52|11289.52|0
1652167050000|2022-05-10 07:17:30|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|0
1652167100000|2022-05-10 07:18:20|11301.09|11301.09|11301.09|11301.09|11301.09|11301.09|11301.09|11301.09|0
1652167110000|2022-05-10 07:18:30|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|0
1652167120000|2022-05-10 07:18:40|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|0
1652167140000|2022-05-10 07:19:00|11293.16|11293.16|11290.51|11290.51|11293.16|11293.16|11290.51|11290.51|0
1652167150000|2022-05-10 07:19:10|11293.16|11293.16|11287.86|11287.86|11293.16|11293.16|11287.86|11287.86|0
1652167160000|2022-05-10 07:19:20|11285.22|11285.22|11282.57|11282.57|11285.22|11285.22|11282.57|11282.57|0
1652167180000|2022-05-10 07:19:40|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|0
1652167190000|2022-05-10 07:19:50|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167240000|2022-05-10 07:20:40|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|0
1652167310000|2022-05-10 07:21:50|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167320000|2022-05-10 07:22:00|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|0
1652167340000|2022-05-10 07:22:20|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167440000|2022-05-10 07:24:00|11290.51|11290.51|11287.86|11287.86|11290.51|11290.51|11287.86|11287.86|0
1652167460000|2022-05-10 07:24:20|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|0
1652167470000|2022-05-10 07:24:30|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167490000|2022-05-10 07:24:50|11295.8|11295.8|11290.51|11290.51|11295.8|11295.8|11290.51|11290.51|0
1652167510000|2022-05-10 07:25:10|11285.22|11285.22|11287.86|11287.86|11287.86|11287.86|11285.22|11285.22|0
1652167520000|2022-05-10 07:25:20|11285.89|11285.89|11283.24|11283.24|11285.89|11285.89|11283.24|11283.24|0
1652167540000|2022-05-10 07:25:40|11285.22|11285.22|11287.19|11287.19|11287.19|11287.19|11283.24|11283.24|0
1652167550000|2022-05-10 07:25:50|11284.23|11284.23|11288.18|11288.18|11288.18|11288.18|11284.23|11284.23|0
1652167570000|2022-05-10 07:26:10|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|0
1652167620000|2022-05-10 07:27:00|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|0
1652167640000|2022-05-10 07:27:20|11286.52|11286.52|11283.88|11283.88|11286.52|11286.52|11283.88|11283.88|0
1652167660000|2022-05-10 07:27:40|11278.58|11278.58|11281.23|11281.23|11281.23|11281.23|11278.58|11278.58|0
1652167690000|2022-05-10 07:28:10|11283.88|11283.88|11283.88|11283.88|11283.88|11283.88|11283.88|11283.88|0
1652167720000|2022-05-10 07:28:40|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|0
1652167770000|2022-05-10 07:29:30|11283.88|11283.88|11289.17|11289.17|11289.17|11289.17|11283.88|11283.88|0
1652167790000|2022-05-10 07:29:50|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|0
1652167800000|2022-05-10 07:30:00|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|0
1652167810000|2022-05-10 07:30:10|11280.24|11280.24|11277.6|11277.6|11282.89|11282.89|11277.6|11277.6|0
1652167820000|2022-05-10 07:30:20|11280.24|11280.24|11280.56|11280.56|11282.89|11282.89|11277.6|11277.6|0
1652167830000|2022-05-10 07:30:30|11283.21|11283.21|11277.91|11277.91|11283.21|11283.21|11277.91|11277.91|0
1652167840000|2022-05-10 07:30:40|11283.21|11283.21|11285.18|11285.18|11285.18|11285.18|11283.21|11283.21|0
1652167850000|2022-05-10 07:30:50|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|0
1652167870000|2022-05-10 07:31:10|11287.83|11287.83|11287.83|11287.83|11287.83|11287.83|11287.83|11287.83|0
1652167890000|2022-05-10 07:31:30|11295.77|11295.77|11298.42|11298.42|11298.42|11298.42|11295.77|11295.77|0
1652167910000|2022-05-10 07:31:50|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|0
1652167950000|2022-05-10 07:32:30|11309|11309|11309|11309|11309|11309|11309|11309|0
1652167960000|2022-05-10 07:32:40|11303.71|11303.71|11309|11309|11309|11309|11303.71|11303.71|0
1652167990000|2022-05-10 07:33:10|11303.71|11303.71|11298.42|11298.42|11303.71|11303.71|11298.42|11298.42|0
1652168000000|2022-05-10 07:33:20|11299.4|11299.4|11296.76|11296.76|11299.4|11299.4|11296.76|11296.76|0
1652168010000|2022-05-10 07:33:30|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|0
1652168020000|2022-05-10 07:33:40|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1652168050000|2022-05-10 07:34:10|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|0
1652168060000|2022-05-10 07:34:20|11294.11|11294.11|11296.76|11296.76|11296.76|11296.76|11294.11|11294.11|0
1652168100000|2022-05-10 07:35:00|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|0
1652168110000|2022-05-10 07:35:10|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|0
1652168130000|2022-05-10 07:35:30|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|0
1652168140000|2022-05-10 07:35:40|11285.85|11285.85|11285.85|11285.85|11285.85|11285.85|11285.85|11285.85|0
1652168160000|2022-05-10 07:36:00|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|0
1652168180000|2022-05-10 07:36:20|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|0
1652168200000|2022-05-10 07:36:40|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|0
1652168210000|2022-05-10 07:36:50|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|0
1652168280000|2022-05-10 07:38:00|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|0
1652168340000|2022-05-10 07:39:00|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|0
1652168350000|2022-05-10 07:39:10|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|0
1652168380000|2022-05-10 07:39:40|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|0
1652168390000|2022-05-10 07:39:50|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|0
1652168430000|2022-05-10 07:40:30|11277.28|11277.28|11279.92|11279.92|11279.92|11279.92|11277.28|11277.28|0
1652168490000|2022-05-10 07:41:30|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|0
1652168540000|2022-05-10 07:42:20|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|0
1652168620000|2022-05-10 07:43:40|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|0
1652168640000|2022-05-10 07:44:00|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|0
1652168690000|2022-05-10 07:44:50|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|0
1652168710000|2022-05-10 07:45:10|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|0
1652168770000|2022-05-10 07:46:10|11275.3|11275.3|11280.59|11280.59|11280.59|11280.59|11275.3|11275.3|0
1652168780000|2022-05-10 07:46:20|11278.62|11278.62|11278.62|11278.62|11278.62|11278.62|11278.62|11278.62|0
1652168790000|2022-05-10 07:46:30|11270.68|11270.68|11270.68|11270.68|11270.68|11270.68|11270.68|11270.68|0
1652168860000|2022-05-10 07:47:40|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|0
1652168900000|2022-05-10 07:48:20|11262.74|11262.74|11262.74|11262.74|11262.74|11262.74|11262.74|11262.74|0
1652168920000|2022-05-10 07:48:40|11259.77|11259.77|11262.42|11262.42|11262.42|11262.42|11259.77|11259.77|0
1652168950000|2022-05-10 07:49:10|11267.71|11267.71|11272.34|11272.34|11274.98|11274.98|11267.71|11267.71|0
1652169000000|2022-05-10 07:50:00|11274.98|11274.98|11265.74|11265.74|11274.98|11274.98|11265.74|11265.74|0
1652169010000|2022-05-10 07:50:10|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|0
1652169090000|2022-05-10 07:51:30|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|0
1652169120000|2022-05-10 07:52:00|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|0
1652169170000|2022-05-10 07:52:50|11263.09|11263.09|11260.44|11260.44|11263.09|11263.09|11257.8|11257.8|0
1652169180000|2022-05-10 07:53:00|11257.8|11257.8|11257.8|11257.8|11257.8|11257.8|11257.8|11257.8|0
1652169230000|2022-05-10 07:53:50|11255.82|11255.82|11258.47|11258.47|11258.47|11258.47|11255.82|11255.82|0
1652169240000|2022-05-10 07:54:00|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|0
1652169250000|2022-05-10 07:54:10|11249.54|11249.54|11247.56|11247.56|11249.54|11249.54|11247.56|11247.56|0
1652169270000|2022-05-10 07:54:30|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|0
1652169280000|2022-05-10 07:54:40|11249.54|11249.54|11252.5|11252.5|11252.5|11252.5|11249.54|11249.54|0
1652169330000|2022-05-10 07:55:30|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|0
1652169340000|2022-05-10 07:55:40|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|0
1652169360000|2022-05-10 07:56:00|11239.94|11239.94|11247.88|11247.88|11247.88|11247.88|11239.94|11239.94|0
1652169380000|2022-05-10 07:56:20|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|0
1652169420000|2022-05-10 07:57:00|11237.3|11237.3|11237.3|11237.3|11237.3|11237.3|11237.3|11237.3|0
1652169460000|2022-05-10 07:57:40|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|0
1652169470000|2022-05-10 07:57:50|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|0
1652169490000|2022-05-10 07:58:10|11237.3|11237.3|11234.65|11234.65|11237.3|11237.3|11234.65|11234.65|0
1652169500000|2022-05-10 07:58:20|11232|11232|11232|11232|11232|11232|11232|11232|0
1652169540000|2022-05-10 07:59:00|11234.65|11234.65|11234.65|11234.65|11234.65|11234.65|11234.65|11234.65|0
1652169580000|2022-05-10 07:59:40|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|0
1652169630000|2022-05-10 08:00:30|11230.03|11230.03|11230.03|11230.03|11230.03|11230.03|11230.03|11230.03|0
1652169760000|2022-05-10 08:02:40|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|0
1652169770000|2022-05-10 08:02:50|11230.7|11230.7|11225.4|11225.4|11230.7|11230.7|11225.4|11225.4|0
1652169790000|2022-05-10 08:03:10|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|0
1652169800000|2022-05-10 08:03:20|11227.06|11227.06|11227.06|11227.06|11227.06|11227.06|11227.06|11227.06|0
1652169810000|2022-05-10 08:03:30|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|0
1652169830000|2022-05-10 08:03:50|11219.12|11219.12|11219.12|11219.12|11219.12|11219.12|11219.12|11219.12|0
1652169850000|2022-05-10 08:04:10|11216.48|11216.48|11215.49|11215.49|11216.48|11216.48|11215.49|11215.49|0
1652169890000|2022-05-10 08:04:50|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|11207.55|11207.55|0
1652169900000|2022-05-10 08:05:00|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|0
1652169960000|2022-05-10 08:06:00|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|0
1652170010000|2022-05-10 08:06:50|11203.91|11203.91|11203.91|11203.91|11206.56|11206.56|11203.91|11203.91|0
1652170020000|2022-05-10 08:07:00|11204.9|11204.9|11212.84|11212.84|11212.84|11212.84|11204.9|11204.9|0
1652170040000|2022-05-10 08:07:20|11210.2|11210.2|11208.54|11208.54|11210.2|11210.2|11207.55|11207.55|0
1652170120000|2022-05-10 08:08:40|11211.97|11211.97|11214.1|11214.1|11214.1|11214.1|11211.45|11211.45|0
1652170130000|2022-05-10 08:08:50|11214.27|11214.27|11213.76|11213.76|11214.27|11214.27|11213.76|11213.76|0
1652170160000|2022-05-10 08:09:20|11214.1|11214.1|11216.75|11216.75|11216.75|11216.75|11214.1|11214.1|0
1652170240000|2022-05-10 08:10:40|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|0
1652170250000|2022-05-10 08:10:50|11222.04|11222.04|11224.68|11224.68|11224.68|11224.68|11222.04|11222.04|0
1652170280000|2022-05-10 08:11:20|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|0
1652170320000|2022-05-10 08:12:00|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|0
1652170360000|2022-05-10 08:12:40|11214.1|11214.1|11216.75|11216.75|11216.75|11216.75|11214.1|11214.1|0
1652170380000|2022-05-10 08:13:00|11214.1|11214.1|11216.75|11216.75|11216.75|11216.75|11214.1|11214.1|0
1652170410000|2022-05-10 08:13:30|11211.45|11211.45|11214.1|11214.1|11214.1|11214.1|11211.45|11211.45|0
1652170440000|2022-05-10 08:14:00|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|0
1652170450000|2022-05-10 08:14:10|11214.77|11214.77|11214.77|11214.77|11214.77|11214.77|11214.77|11214.77|0
1652170520000|2022-05-10 08:15:20|11222.71|11222.71|11222.71|11222.71|11222.71|11222.71|11222.71|11222.71|0
1652170550000|2022-05-10 08:15:50|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|0
1652170560000|2022-05-10 08:16:00|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|0
1652170650000|2022-05-10 08:17:30|11217.74|11217.74|11219.72|11219.72|11219.72|11219.72|11217.74|11217.74|0
1652170730000|2022-05-10 08:18:50|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|0
1652170760000|2022-05-10 08:19:20|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|0
1652170770000|2022-05-10 08:19:30|11218.73|11218.73|11224.02|11224.02|11224.02|11224.02|11218.73|11218.73|0
1652170780000|2022-05-10 08:19:40|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|0
1652170820000|2022-05-10 08:20:20|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|0
1652170830000|2022-05-10 08:20:30|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|0
1652170880000|2022-05-10 08:21:20|11212.45|11212.45|11213.44|11213.44|11213.44|11213.44|11212.45|11212.45|0
1652170890000|2022-05-10 08:21:30|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|0
1652170920000|2022-05-10 08:22:00|11207.83|11207.83|11209.48|11209.48|11209.48|11209.48|11203.2|11203.2|0
1652170960000|2022-05-10 08:22:40|11206.84|11206.84|11206.84|11206.84|11206.84|11206.84|11206.84|11206.84|0
1652170980000|2022-05-10 08:23:00|11209.48|11209.48|11209.48|11209.48|11209.48|11209.48|11209.48|11209.48|0
1652170990000|2022-05-10 08:23:10|11212.13|11212.13|11210.15|11210.15|11212.13|11212.13|11210.15|11210.15|0
1652171000000|2022-05-10 08:23:20|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|0
1652171010000|2022-05-10 08:23:30|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|0
1652171060000|2022-05-10 08:24:20|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|0
1652171160000|2022-05-10 08:26:00|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|0
1652171190000|2022-05-10 08:26:30|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|0
1652171210000|2022-05-10 08:26:50|11208.18|11208.18|11207.19|11207.19|11208.18|11208.18|11207.19|11207.19|0
1652171240000|2022-05-10 08:27:20|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|0
1652171250000|2022-05-10 08:27:30|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|0
1652171280000|2022-05-10 08:28:00|11206.2|11206.2|11207.19|11207.19|11207.19|11207.19|11206.2|11206.2|0
1652171300000|2022-05-10 08:28:20|11206.2|11206.2|11198.93|11198.93|11206.2|11206.2|11198.93|11198.93|0
1652171320000|2022-05-10 08:28:40|11201.58|11201.58|11198.93|11198.93|11201.58|11201.58|11198.93|11198.93|0
1652171360000|2022-05-10 08:29:20|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|0
1652171370000|2022-05-10 08:29:30|11198.26|11198.26|11198.26|11198.26|11198.26|11198.26|11198.26|11198.26|0
1652171400000|2022-05-10 08:30:00|11198.09|11198.09|11197.75|11197.75|11198.09|11198.09|11197.75|11197.75|0
1652171410000|2022-05-10 08:30:10|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1652171450000|2022-05-10 08:30:50|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|0
1652171460000|2022-05-10 08:31:00|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1652171470000|2022-05-10 08:31:10|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|0
1652171540000|2022-05-10 08:32:20|11189.81|11189.81|11192.46|11192.46|11192.46|11192.46|11189.81|11189.81|0
1652171560000|2022-05-10 08:32:40|11189.81|11189.81|11187.16|11187.16|11189.81|11189.81|11187.16|11187.16|0
1652171630000|2022-05-10 08:33:50|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|0
1652171660000|2022-05-10 08:34:20|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1652171690000|2022-05-10 08:34:50|11197.75|11197.75|11195.1|11195.1|11197.75|11197.75|11195.1|11195.1|0
1652171700000|2022-05-10 08:35:00|11192.46|11192.46|11195.1|11195.1|11195.1|11195.1|11192.46|11192.46|0
1652171710000|2022-05-10 08:35:10|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|0
1652171820000|2022-05-10 08:37:00|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|0
1652171850000|2022-05-10 08:37:30|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|0
1652171910000|2022-05-10 08:38:30|11194.78|11194.78|11203.36|11203.36|11203.36|11203.36|11194.78|11194.78|0
1652171920000|2022-05-10 08:38:40|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|0
1652171960000|2022-05-10 08:39:20|11204.67|11204.67|11208.62|11208.62|11208.62|11208.62|11204.67|11204.67|0
1652171980000|2022-05-10 08:39:40|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|0
1652172070000|2022-05-10 08:41:10|11209.29|11209.29|11210.28|11210.28|11210.28|11210.28|11209.29|11209.29|0
1652172110000|2022-05-10 08:41:50|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|0
1652172130000|2022-05-10 08:42:10|11207.95|11207.95|11207.95|11207.95|11207.95|11207.95|11207.95|11207.95|0
1652172140000|2022-05-10 08:42:20|11209.93|11209.93|11213.56|11213.56|11213.56|11213.56|11208.94|11208.94|0
1652172160000|2022-05-10 08:42:40|11210.6|11210.6|11210.6|11210.6|11210.6|11210.6|11210.6|11210.6|0
1652172170000|2022-05-10 08:42:50|11209.61|11209.61|11210.6|11210.6|11210.6|11210.6|11209.61|11209.61|0
1652172180000|2022-05-10 08:43:00|11213.24|11213.24|11213.07|11213.07|11213.24|11213.24|11213.07|11213.07|0
1652172200000|2022-05-10 08:43:20|11215.05|11215.05|11215.05|11215.05|11215.05|11215.05|11215.05|11215.05|0
1652172290000|2022-05-10 08:44:50|11216.04|11216.04|11221.33|11221.33|11221.33|11221.33|11216.04|11216.04|0
1652172300000|2022-05-10 08:45:00|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|0
1652172360000|2022-05-10 08:46:00|11222.63|11222.63|11222.29|11222.29|11222.63|11222.63|11222.29|11222.29|0
1652172370000|2022-05-10 08:46:10|11223.28|11223.28|11223.45|11223.45|11223.45|11223.45|11223.28|11223.28|0
1652172380000|2022-05-10 08:46:20|11222.77|11222.77|11220.46|11220.46|11223.11|11223.11|11220.46|11220.46|0
1652172390000|2022-05-10 08:46:30|11221.45|11221.45|11225.08|11225.08|11225.08|11225.08|11221.45|11221.45|0
1652172410000|2022-05-10 08:46:50|11226.07|11226.07|11224.1|11224.1|11226.07|11226.07|11224.1|11224.1|0
1652172430000|2022-05-10 08:47:10|11226.07|11226.07|11227.06|11227.06|11227.06|11227.06|11226.07|11226.07|0
1652172440000|2022-05-10 08:47:20|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|0
1652172450000|2022-05-10 08:47:30|11229.04|11229.04|11230.03|11230.03|11230.03|11230.03|11229.04|11229.04|0
1652172470000|2022-05-10 08:47:50|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|0
1652172480000|2022-05-10 08:48:00|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|0
1652172490000|2022-05-10 08:48:10|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|0
1652172510000|2022-05-10 08:48:30|11246.57|11246.57|11245.59|11245.59|11246.57|11246.57|11245.59|11245.59|0
1652172520000|2022-05-10 08:48:40|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1652172590000|2022-05-10 08:49:50|11252.54|11252.54|11252.54|11252.54|11252.54|11252.54|11252.54|11252.54|0
1652172630000|2022-05-10 08:50:30|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|0
1652172650000|2022-05-10 08:50:50|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1652172660000|2022-05-10 08:51:00|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|0
1652172790000|2022-05-10 08:53:10|11244.6|11244.6|11247.24|11247.24|11247.24|11247.24|11244.6|11244.6|0
1652172820000|2022-05-10 08:53:40|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1652172840000|2022-05-10 08:54:00|11247.24|11247.24|11247.24|11247.24|11247.24|11247.24|11247.24|11247.24|0
1652172850000|2022-05-10 08:54:10|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|0
1652172870000|2022-05-10 08:54:30|11238|11238|11237.01|11237.01|11238|11238|11234.05|11234.05|0
1652172890000|2022-05-10 08:54:50|11226.42|11226.42|11221.13|11221.13|11229.07|11229.07|11221.13|11221.13|0
1652172900000|2022-05-10 08:55:00|11229.07|11229.07|11231.72|11231.72|11231.72|11231.72|11229.07|11229.07|0
1652172910000|2022-05-10 08:55:10|11234.68|11234.68|11229.39|11229.39|11234.68|11234.68|11229.39|11229.39|0
1652172950000|2022-05-10 08:55:50|11226.74|11226.74|11224.1|11224.1|11226.74|11226.74|11224.1|11224.1|0
1652173010000|2022-05-10 08:56:50|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|0
1652173090000|2022-05-10 08:58:10|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|0
1652173130000|2022-05-10 08:58:50|11221.13|11221.13|11223.78|11223.78|11223.78|11223.78|11221.13|11221.13|0
1652173140000|2022-05-10 08:59:00|11226.42|11226.42|11226.42|11226.42|11226.42|11226.42|11226.42|11226.42|0
1652173220000|2022-05-10 09:00:20|11224.45|11224.45|11224.45|11224.45|11224.45|11224.45|11224.45|11224.45|0
1652173260000|2022-05-10 09:01:00|11227.09|11227.09|11227.09|11227.09|11227.09|11227.09|11227.09|11227.09|0
1652173270000|2022-05-10 09:01:10|11229.74|11229.74|11230.73|11230.73|11230.73|11230.73|11229.74|11229.74|0
1652173280000|2022-05-10 09:01:20|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|0
1652173290000|2022-05-10 09:01:30|11231.72|11231.72|11231.72|11231.72|11231.72|11231.72|11231.72|11231.72|0
1652173380000|2022-05-10 09:03:00|11234.36|11234.36|11234.36|11234.36|11234.36|11234.36|11234.36|11234.36|0
1652173520000|2022-05-10 09:05:20|11242.3|11242.3|11242.3|11242.3|11242.3|11242.3|11242.3|11242.3|0
1652173540000|2022-05-10 09:05:40|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|0
1652173580000|2022-05-10 09:06:20|11245.94|11245.94|11248.9|11248.9|11248.9|11248.9|11245.94|11245.94|0
1652173600000|2022-05-10 09:06:40|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|0
1652173610000|2022-05-10 09:06:50|11254.2|11254.2|11256.84|11256.84|11256.84|11256.84|11254.2|11254.2|0
1652173700000|2022-05-10 09:08:20|11259.49|11259.49|11256.84|11256.84|11259.49|11259.49|11256.84|11256.84|0
1652173740000|2022-05-10 09:09:00|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|0
1652173890000|2022-05-10 09:11:30|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|0
1652174240000|2022-05-10 09:17:20|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|0
1652174260000|2022-05-10 09:17:40|11270.07|11270.07|11272.72|11272.72|11272.72|11272.72|11270.07|11270.07|0
1652174280000|2022-05-10 09:18:00|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|0
1652174320000|2022-05-10 09:18:40|11269.09|11269.09|11271.06|11271.06|11271.06|11271.06|11269.09|11269.09|0
1652174330000|2022-05-10 09:18:50|11268.42|11268.42|11269.4|11269.4|11270.39|11270.39|11268.42|11268.42|0
1652174380000|2022-05-10 09:19:40|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652174420000|2022-05-10 09:20:20|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|0
1652174470000|2022-05-10 09:21:10|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|0
1652174510000|2022-05-10 09:21:50|11266.76|11266.76|11267.75|11267.75|11267.75|11267.75|11266.76|11266.76|0
1652174550000|2022-05-10 09:22:30|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|0
1652174570000|2022-05-10 09:22:50|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|0
1652174590000|2022-05-10 09:23:10|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652174610000|2022-05-10 09:23:30|11277.34|11277.34|11277.34|11277.34|11277.34|11277.34|11277.34|11277.34|0
1652174650000|2022-05-10 09:24:10|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652174660000|2022-05-10 09:24:20|11272.05|11272.05|11277.34|11277.34|11277.34|11277.34|11272.05|11272.05|0
1652174820000|2022-05-10 09:27:00|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|0
1652174850000|2022-05-10 09:27:30|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652175040000|2022-05-10 09:30:40|11272.72|11272.72|11271.73|11271.73|11272.72|11272.72|11271.73|11271.73|0
1652175050000|2022-05-10 09:30:50|11272.72|11272.72|11273.71|11273.71|11273.71|11273.71|11272.72|11272.72|0
1652175130000|2022-05-10 09:32:10|11276.67|11276.67|11272.72|11272.72|11276.67|11276.67|11272.72|11272.72|0
1652175140000|2022-05-10 09:32:20|11271.73|11271.73|11273.71|11273.71|11273.71|11273.71|11271.73|11271.73|0
1652175150000|2022-05-10 09:32:30|11272.72|11272.72|11271.73|11271.73|11272.72|11272.72|11271.73|11271.73|0
1652175180000|2022-05-10 09:33:00|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|0
1652175200000|2022-05-10 09:33:20|11275.37|11275.37|11275.37|11275.37|11275.37|11275.37|11275.37|11275.37|0
1652175290000|2022-05-10 09:34:50|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|0
1652175350000|2022-05-10 09:35:50|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|0
1652175360000|2022-05-10 09:36:00|11268.77|11268.77|11269.76|11269.76|11269.76|11269.76|11268.77|11268.77|0
1652175370000|2022-05-10 09:36:10|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|0
1652175390000|2022-05-10 09:36:30|11269.09|11269.09|11267.11|11267.11|11269.09|11269.09|11267.11|11267.11|0
1652175410000|2022-05-10 09:36:50|11261.82|11261.82|11261.82|11261.82|11261.82|11261.82|11261.82|11261.82|0
1652175420000|2022-05-10 09:37:00|11264.46|11264.46|11263.47|11263.47|11264.46|11264.46|11263.47|11263.47|0
1652175430000|2022-05-10 09:37:10|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|0
1652175440000|2022-05-10 09:37:20|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|0
1652175510000|2022-05-10 09:38:30|11259.52|11259.52|11259.52|11259.52|11259.52|11259.52|11259.52|11259.52|0
1652175540000|2022-05-10 09:39:00|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|0
1652175560000|2022-05-10 09:39:20|11265.8|11265.8|11267.78|11267.78|11267.78|11267.78|11265.8|11265.8|0
1652175660000|2022-05-10 09:41:00|11270.43|11270.43|11270.43|11270.43|11270.43|11270.43|11270.43|11270.43|0
1652175720000|2022-05-10 09:42:00|11275.72|11275.72|11278.36|11278.36|11278.36|11278.36|11275.72|11275.72|0
1652175730000|2022-05-10 09:42:10|11281.01|11281.01|11282|11282|11282|11282|11281.01|11281.01|0
1652175770000|2022-05-10 09:42:50|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|0
1652175790000|2022-05-10 09:43:10|11277.38|11277.38|11277.38|11277.38|11277.38|11277.38|11277.38|11277.38|0
1652175820000|2022-05-10 09:43:40|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|0
1652175830000|2022-05-10 09:43:50|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|0
1652175850000|2022-05-10 09:44:10|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|0
1652175890000|2022-05-10 09:44:50|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|0
1652175900000|2022-05-10 09:45:00|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|0
1652175930000|2022-05-10 09:45:30|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|0
1652175980000|2022-05-10 09:46:20|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|0
1652176060000|2022-05-10 09:47:40|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|0
1652176070000|2022-05-10 09:47:50|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|0
1652176080000|2022-05-10 09:48:00|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|0
1652176110000|2022-05-10 09:48:30|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|0
1652176160000|2022-05-10 09:49:20|11285.78|11285.78|11287.76|11287.76|11287.76|11287.76|11285.78|11285.78|0
1652176180000|2022-05-10 09:49:40|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|0
1652176200000|2022-05-10 09:50:00|11282.15|11282.15|11282.15|11282.15|11282.15|11282.15|11282.15|11282.15|0
1652176220000|2022-05-10 09:50:20|11279.5|11279.5|11281.16|11281.16|11282.15|11282.15|11279.5|11279.5|0
1652176230000|2022-05-10 09:50:30|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|0
1652176240000|2022-05-10 09:50:40|11273.22|11273.22|11273.22|11273.22|11273.22|11273.22|11273.22|11273.22|0
1652176250000|2022-05-10 09:50:50|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|0
1652176280000|2022-05-10 09:51:20|11273.22|11273.22|11275.86|11275.86|11275.86|11275.86|11273.22|11273.22|0
1652176320000|2022-05-10 09:52:00|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|0
1652176340000|2022-05-10 09:52:20|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1652176400000|2022-05-10 09:53:20|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1652176430000|2022-05-10 09:53:50|11271.56|11271.56|11274.52|11274.52|11274.52|11274.52|11271.56|11271.56|0
1652176470000|2022-05-10 09:54:30|11277.17|11277.17|11274.21|11274.21|11277.17|11277.17|11271.56|11271.56|0
1652176490000|2022-05-10 09:54:50|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|0
1652176510000|2022-05-10 09:55:10|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1652176520000|2022-05-10 09:55:20|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1652176580000|2022-05-10 09:56:20|11256.35|11256.35|11261.64|11261.64|11261.64|11261.64|11256.35|11256.35|0
1652176620000|2022-05-10 09:57:00|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|0
1652176650000|2022-05-10 09:57:30|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|0
1652176680000|2022-05-10 09:58:00|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|0
1652176710000|2022-05-10 09:58:30|11263.3|11263.3|11260.66|11260.66|11263.3|11263.3|11260.66|11260.66|0
1652176770000|2022-05-10 09:59:30|11263.3|11263.3|11263.3|11263.3|11263.3|11263.3|11263.3|11263.3|0
1652176850000|2022-05-10 10:00:50|11260.66|11260.66|11263.3|11263.3|11263.3|11263.3|11260.66|11260.66|0
1652176860000|2022-05-10 10:01:00|11264.29|11264.29|11264.29|11264.29|11264.29|11264.29|11264.29|11264.29|0
1652176870000|2022-05-10 10:01:10|11269.58|11269.58|11274.88|11274.88|11274.88|11274.88|11269.58|11269.58|0
1652176880000|2022-05-10 10:01:20|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1652176890000|2022-05-10 10:01:30|11272.23|11272.23|11272.23|11272.23|11272.23|11272.23|11272.23|11272.23|0
1652177030000|2022-05-10 10:03:50|11274.88|11274.88|11278.83|11278.83|11278.83|11278.83|11274.88|11274.88|0
1652177250000|2022-05-10 10:07:30|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|0
1652177260000|2022-05-10 10:07:40|11276.18|11276.18|11278.83|11278.83|11278.83|11278.83|11276.18|11276.18|0
1652177400000|2022-05-10 10:10:00|11281.48|11281.48|11284.12|11284.12|11284.12|11284.12|11281.48|11281.48|0
1652177450000|2022-05-10 10:10:50|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|0
1652177520000|2022-05-10 10:12:00|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|0
1652177540000|2022-05-10 10:12:20|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|0
1652177550000|2022-05-10 10:12:30|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|0
1652177570000|2022-05-10 10:12:50|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|0
1652177580000|2022-05-10 10:13:00|11281.16|11281.16|11280.17|11280.17|11281.16|11281.16|11280.17|11280.17|0
1652177620000|2022-05-10 10:13:40|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|0
1652177640000|2022-05-10 10:14:00|11276.53|11276.53|11276.53|11276.53|11276.53|11276.53|11276.53|11276.53|0
1652177660000|2022-05-10 10:14:20|11273.89|11273.89|11273.89|11273.89|11273.89|11273.89|11273.89|11273.89|0
1652177670000|2022-05-10 10:14:30|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|0
1652177700000|2022-05-10 10:15:00|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652177760000|2022-05-10 10:16:00|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|0
1652177860000|2022-05-10 10:17:40|11276.36|11276.36|11273.72|11273.72|11276.36|11276.36|11273.72|11273.72|0
1652177880000|2022-05-10 10:18:00|11272.73|11272.73|11271.74|11271.74|11272.73|11272.73|11271.74|11271.74|0
1652177940000|2022-05-10 10:19:00|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|0
1652178050000|2022-05-10 10:20:50|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|0
1652178060000|2022-05-10 10:21:00|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|0
1652178120000|2022-05-10 10:22:00|11265.49|11265.49|11260.2|11260.2|11265.49|11265.49|11260.2|11260.2|0
1652178140000|2022-05-10 10:22:20|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|0
1652178210000|2022-05-10 10:23:30|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|0
1652178300000|2022-05-10 10:25:00|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|0
1652178340000|2022-05-10 10:25:40|11261.86|11261.86|11261.86|11261.86|11261.86|11261.86|11261.86|11261.86|0
1652178360000|2022-05-10 10:26:00|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|0
1652178370000|2022-05-10 10:26:10|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|0
1652178380000|2022-05-10 10:26:20|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|0
1652178400000|2022-05-10 10:26:40|11264.19|11264.19|11264.19|11264.19|11264.19|11264.19|11264.19|11264.19|0
1652178470000|2022-05-10 10:27:50|11263.2|11263.2|11257.9|11257.9|11263.2|11263.2|11257.9|11257.9|0
1652178480000|2022-05-10 10:28:00|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|0
1652178490000|2022-05-10 10:28:10|11252.61|11252.61|11252.61|11252.61|11252.61|11252.61|11252.61|11252.61|0
1652178500000|2022-05-10 10:28:20|11251.62|11251.62|11251.62|11251.62|11251.62|11251.62|11251.62|11251.62|0
1652178530000|2022-05-10 10:28:50|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|0
1652178580000|2022-05-10 10:29:40|11253.93|11253.93|11257.88|11257.88|11258.87|11258.87|11253.93|11253.93|0
1652178710000|2022-05-10 10:31:50|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|0
1652178840000|2022-05-10 10:34:00|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|0
1652178850000|2022-05-10 10:34:10|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|0
1652178860000|2022-05-10 10:34:20|11261.87|11261.87|11263.52|11263.52|11263.52|11263.52|11260.88|11260.88|0
1652178920000|2022-05-10 10:35:20|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|0
1652178940000|2022-05-10 10:35:40|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|0
1652178950000|2022-05-10 10:35:50|11253.61|11253.61|11252.62|11252.62|11253.61|11253.61|11252.62|11252.62|0
1652178990000|2022-05-10 10:36:30|11253.61|11253.61|11252.62|11252.62|11253.61|11253.61|11252.62|11252.62|0
1652179020000|2022-05-10 10:37:00|11251.63|11251.63|11248|11248|11251.63|11251.63|11248|11248|0
1652179030000|2022-05-10 10:37:10|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|0
1652179040000|2022-05-10 10:37:20|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|0
1652179060000|2022-05-10 10:37:40|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|0
1652179140000|2022-05-10 10:39:00|11248|11248|11248|11248|11248|11248|11248|11248|0
1652179160000|2022-05-10 10:39:20|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|0
1652179200000|2022-05-10 10:40:00|11248.99|11248.99|11249.97|11249.97|11249.97|11249.97|11248.99|11248.99|0
1652179230000|2022-05-10 10:40:30|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|0
1652179310000|2022-05-10 10:41:50|11257.24|11257.24|11257.24|11257.24|11257.24|11257.24|11257.24|11257.24|0
1652179430000|2022-05-10 10:43:50|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|0
1652179480000|2022-05-10 10:44:40|11259.22|11259.22|11260.21|11260.21|11260.21|11260.21|11259.22|11259.22|0
1652179490000|2022-05-10 10:44:50|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|0
1652179500000|2022-05-10 10:45:00|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|0
1652179550000|2022-05-10 10:45:50|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|0
1652179600000|2022-05-10 10:46:40|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|0
1652179670000|2022-05-10 10:47:50|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|0
1652179690000|2022-05-10 10:48:10|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|0
1652179700000|2022-05-10 10:48:20|11264.16|11264.16|11266.81|11266.81|11266.81|11266.81|11264.16|11264.16|0
1652179740000|2022-05-10 10:49:00|11264.16|11264.16|11264.16|11264.16|11264.16|11264.16|11264.16|11264.16|0
1652179750000|2022-05-10 10:49:10|11265.15|11265.15|11265.15|11265.15|11265.15|11265.15|11265.15|11265.15|0
1652179830000|2022-05-10 10:50:30|11267.8|11267.8|11267.8|11267.8|11267.8|11267.8|11267.8|11267.8|0
1652179840000|2022-05-10 10:50:40|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|0
1652179850000|2022-05-10 10:50:50|11267.8|11267.8|11270.44|11270.44|11270.44|11270.44|11267.8|11267.8|0
1652179890000|2022-05-10 10:51:30|11268.47|11268.47|11268.47|11268.47|11268.47|11268.47|11268.47|11268.47|0
1652179990000|2022-05-10 10:53:10|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|0
1652180030000|2022-05-10 10:53:50|11269.45|11269.45|11266.49|11266.49|11269.45|11269.45|11266.49|11266.49|0
1652180040000|2022-05-10 10:54:00|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|0
1652180390000|2022-05-10 10:59:50|11266.81|11266.81|11269.45|11269.45|11269.45|11269.45|11266.81|11266.81|0
1652180430000|2022-05-10 11:00:30|11272.1|11272.1|11272.1|11272.1|11272.1|11272.1|11272.1|11272.1|0
1652180450000|2022-05-10 11:00:50|11274.75|11274.75|11274.75|11274.75|11274.75|11274.75|11274.75|11274.75|0
1652180490000|2022-05-10 11:01:30|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|0
1652180520000|2022-05-10 11:02:00|11276.4|11276.4|11279.05|11279.05|11279.05|11279.05|11276.4|11276.4|0
1652180530000|2022-05-10 11:02:10|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|0
1652180560000|2022-05-10 11:02:40|11284.66|11284.66|11284.66|11284.66|11284.66|11284.66|11284.66|11284.66|0
1652180580000|2022-05-10 11:03:00|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|0
1652180590000|2022-05-10 11:03:10|11286.64|11286.64|11286.64|11286.64|11286.64|11286.64|11286.64|11286.64|0
1652180600000|2022-05-10 11:03:20|11289.29|11289.29|11289.29|11289.29|11289.29|11289.29|11289.29|11289.29|0
1652180650000|2022-05-10 11:04:10|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|0
1652180680000|2022-05-10 11:04:40|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|0
1652180720000|2022-05-10 11:05:20|11283|11283|11283|11283|11283|11283|11283|11283|0
1652180730000|2022-05-10 11:05:30|11280.36|11280.36|11277.71|11277.71|11280.36|11280.36|11277.71|11277.71|0
1652180780000|2022-05-10 11:06:20|11275.06|11275.06|11275.06|11275.06|11275.06|11275.06|11275.06|11275.06|0
1652180970000|2022-05-10 11:09:30|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|0
1652181020000|2022-05-10 11:10:20|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|0
1652181050000|2022-05-10 11:10:50|11283|11283|11283|11283|11283|11283|11283|11283|0
1652181090000|2022-05-10 11:11:30|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|0
1652181120000|2022-05-10 11:12:00|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|0
1652181130000|2022-05-10 11:12:10|11278.38|11278.38|11287.28|11287.28|11287.28|11287.28|11278.38|11278.38|0
1652181190000|2022-05-10 11:13:10|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|0
1652181200000|2022-05-10 11:13:20|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|0
1652181210000|2022-05-10 11:13:30|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|0
1652181240000|2022-05-10 11:14:00|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|0
1652181340000|2022-05-10 11:15:40|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|0
1652181360000|2022-05-10 11:16:00|11290.91|11290.91|11288.93|11288.93|11290.91|11290.91|11288.93|11288.93|0
1652181390000|2022-05-10 11:16:30|11287.95|11287.95|11285.3|11285.3|11287.95|11287.95|11285.3|11285.3|0
1652181420000|2022-05-10 11:17:00|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|0
1652181550000|2022-05-10 11:19:10|11280.01|11280.01|11280.01|11280.01|11280.01|11280.01|11277.36|11277.36|0
1652181650000|2022-05-10 11:20:50|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|0
1652181670000|2022-05-10 11:21:10|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|0
1652181700000|2022-05-10 11:21:40|11279.02|11279.02|11279.02|11279.02|11279.02|11279.02|11279.02|11279.02|0
1652181710000|2022-05-10 11:21:50|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|0
1652181840000|2022-05-10 11:24:00|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|0
1652181910000|2022-05-10 11:25:10|11286.61|11286.61|11289.25|11289.25|11289.25|11289.25|11286.61|11286.61|0
1652181920000|2022-05-10 11:25:20|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|0
1652181940000|2022-05-10 11:25:40|11289.25|11289.25|11291.9|11291.9|11291.9|11291.9|11289.25|11289.25|0
1652181950000|2022-05-10 11:25:50|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|0
1652181970000|2022-05-10 11:26:10|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|0
1652182010000|2022-05-10 11:26:50|11290.91|11290.91|11288.26|11288.26|11290.91|11290.91|11288.26|11288.26|0
1652182040000|2022-05-10 11:27:20|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|0
1652182060000|2022-05-10 11:27:40|11289.92|11289.92|11288.93|11288.93|11289.92|11289.92|11288.93|11288.93|0
1652182150000|2022-05-10 11:29:10|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1652182180000|2022-05-10 11:29:40|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1652182250000|2022-05-10 11:30:50|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1652182270000|2022-05-10 11:31:10|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|0
1652182300000|2022-05-10 11:31:40|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1652182320000|2022-05-10 11:32:00|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1652182480000|2022-05-10 11:34:40|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652182510000|2022-05-10 11:35:10|11289.6|11289.6|11292.25|11292.25|11292.25|11292.25|11289.6|11289.6|0
1652182540000|2022-05-10 11:35:40|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|0
1652182570000|2022-05-10 11:36:10|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|0
1652182660000|2022-05-10 11:37:40|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|0
1652182680000|2022-05-10 11:38:00|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|0
1652182710000|2022-05-10 11:38:30|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|0
1652182720000|2022-05-10 11:38:40|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|0
1652183000000|2022-05-10 11:43:20|11295.88|11295.88|11298.53|11298.53|11298.53|11298.53|11295.88|11295.88|0
1652183030000|2022-05-10 11:43:50|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|0
1652183070000|2022-05-10 11:44:30|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|0
1652183080000|2022-05-10 11:44:40|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1652183100000|2022-05-10 11:45:00|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652183140000|2022-05-10 11:45:40|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|0
1652183180000|2022-05-10 11:46:20|11286.96|11286.96|11286.96|11286.96|11286.96|11286.96|11286.96|11286.96|0
1652183220000|2022-05-10 11:47:00|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|0
1652183230000|2022-05-10 11:47:10|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652183260000|2022-05-10 11:47:40|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|0
1652183280000|2022-05-10 11:48:00|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652183410000|2022-05-10 11:50:10|11293.24|11293.24|11293.24|11293.24|11293.24|11293.24|11293.24|11293.24|0
1652183430000|2022-05-10 11:50:30|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|0
1652183470000|2022-05-10 11:51:10|11296.87|11296.87|11300.83|11300.83|11300.83|11300.83|11296.87|11296.87|0
1652183490000|2022-05-10 11:51:30|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|0
1652183530000|2022-05-10 11:52:10|11300.83|11300.83|11300.83|11300.83|11300.83|11300.83|11300.83|11300.83|0
1652183540000|2022-05-10 11:52:20|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652183610000|2022-05-10 11:53:30|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|0
1652183620000|2022-05-10 11:53:40|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652183710000|2022-05-10 11:55:10|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|0
1652183820000|2022-05-10 11:57:00|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652184000000|2022-05-10 12:00:00|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1652184010000|2022-05-10 12:00:10|11303.15|11303.15|11302.17|11302.17|11303.15|11303.15|11302.17|11302.17|0
1652184060000|2022-05-10 12:01:00|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1652184070000|2022-05-10 12:01:10|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652184080000|2022-05-10 12:01:20|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1652184130000|2022-05-10 12:02:10|11303.15|11303.15|11302.17|11302.17|11303.15|11303.15|11302.17|11302.17|0
1652184210000|2022-05-10 12:03:30|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1652184300000|2022-05-10 12:05:00|11299.2|11299.2|11300.19|11300.19|11300.19|11300.19|11299.2|11299.2|0
1652184310000|2022-05-10 12:05:10|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1652184460000|2022-05-10 12:07:40|11298.53|11298.53|11301.18|11301.18|11301.18|11301.18|11298.53|11298.53|0
1652184530000|2022-05-10 12:08:50|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|0
1652184540000|2022-05-10 12:09:00|11301.18|11301.18|11297.54|11297.54|11301.18|11301.18|11297.54|11297.54|0
1652184590000|2022-05-10 12:09:50|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|0
1652184600000|2022-05-10 12:10:00|11295.57|11295.57|11295.57|11295.57|11295.57|11295.57|11295.57|11295.57|0
1652184680000|2022-05-10 12:11:20|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|0
1652184850000|2022-05-10 12:14:10|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|0
1652184860000|2022-05-10 12:14:20|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|0
1652184920000|2022-05-10 12:15:20|11295.88|11295.88|11287.95|11287.95|11295.88|11295.88|11287.95|11287.95|0
1652184960000|2022-05-10 12:16:00|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|0
1652185010000|2022-05-10 12:16:50|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|0
1652185030000|2022-05-10 12:17:10|11281.66|11281.66|11281.66|11281.66|11281.66|11281.66|11281.66|11281.66|0
1652185080000|2022-05-10 12:18:00|11284.31|11284.31|11284.31|11284.31|11284.31|11284.31|11284.31|11284.31|0
1652185130000|2022-05-10 12:18:50|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|0
1652185360000|2022-05-10 12:22:40|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|0
1652185380000|2022-05-10 12:23:00|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|0
1652185500000|2022-05-10 12:25:00|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|0
1652185580000|2022-05-10 12:26:20|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|0
1652185740000|2022-05-10 12:29:00|11273.41|11273.41|11273.41|11273.41|11273.41|11273.41|11273.41|11273.41|0
1652185750000|2022-05-10 12:29:10|11274.4|11274.4|11274.4|11274.4|11274.57|11274.57|11274.4|11274.4|0
1652185760000|2022-05-10 12:29:20|11277.04|11277.04|11281.49|11281.49|11284.14|11284.14|11276.87|11276.87|0
1652185780000|2022-05-10 12:29:40|11281.15|11281.15|11283.8|11283.8|11283.8|11283.8|11281.15|11281.15|0
1652185790000|2022-05-10 12:29:50|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|0
1652185820000|2022-05-10 12:30:20|11282.64|11282.64|11282.64|11282.64|11282.64|11282.64|11282.64|11282.64|0
1652185870000|2022-05-10 12:31:10|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|0
1652185880000|2022-05-10 12:31:20|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|0
1652185900000|2022-05-10 12:31:40|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|0
1652186090000|2022-05-10 12:34:50|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|0
1652186110000|2022-05-10 12:35:10|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|0
1652186240000|2022-05-10 12:37:20|11295.2|11295.2|11295.2|11295.2|11295.2|11295.2|11295.2|11295.2|0
1652186260000|2022-05-10 12:37:40|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|0
1652186270000|2022-05-10 12:37:50|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|0
1652186410000|2022-05-10 12:40:10|11302.15|11302.15|11302.15|11302.15|11302.15|11302.15|11302.15|11302.15|0
1652186490000|2022-05-10 12:41:30|11302.49|11302.49|11302.84|11302.84|11302.84|11302.84|11302.49|11302.49|0
1652186600000|2022-05-10 12:43:20|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|0
1652186630000|2022-05-10 12:43:50|11299.2|11299.2|11299.2|11299.2|11299.2|11299.2|11299.2|11299.2|0
1652186650000|2022-05-10 12:44:10|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|0
1652186680000|2022-05-10 12:44:40|11302.84|11302.84|11304.81|11304.81|11304.81|11304.81|11302.84|11302.84|0
1652186750000|2022-05-10 12:45:50|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|0
1652186860000|2022-05-10 12:47:40|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1652187050000|2022-05-10 12:50:50|11298.53|11298.53|11301.18|11301.18|11301.18|11301.18|11298.53|11298.53|0
1652187170000|2022-05-10 12:52:50|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|0
1652187220000|2022-05-10 12:53:40|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|0
1652187230000|2022-05-10 12:53:50|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|0
1652187240000|2022-05-10 12:54:00|11304.81|11304.81|11303.82|11303.82|11304.81|11304.81|11303.82|11303.82|0
1652187280000|2022-05-10 12:54:40|11304.81|11304.81|11307.46|11307.46|11307.46|11307.46|11304.81|11304.81|0
1652187320000|2022-05-10 12:55:20|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|0
1652187340000|2022-05-10 12:55:40|11303.82|11303.82|11306.47|11306.47|11306.47|11306.47|11301.18|11301.18|0
1652187520000|2022-05-10 12:58:40|11309.12|11309.12|11309.12|11309.12|11309.12|11309.12|11309.12|11309.12|0
1652187620000|2022-05-10 13:00:20|11311.76|11311.76|11312.75|11312.75|11312.75|11312.75|11311.76|11311.76|0
1652187630000|2022-05-10 13:00:30|11311.76|11311.76|11311.76|11311.76|11312.75|11312.75|11311.76|11311.76|0
1652187640000|2022-05-10 13:00:40|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|0
1652187710000|2022-05-10 13:01:50|11320.69|11320.69|11318.04|11318.04|11320.69|11320.69|11318.04|11318.04|0
1652187720000|2022-05-10 13:02:00|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|0
1652187730000|2022-05-10 13:02:10|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|0
1652187810000|2022-05-10 13:03:30|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|0
1652187870000|2022-05-10 13:04:30|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|0
1652187890000|2022-05-10 13:04:50|11315.4|11315.4|11318.04|11318.04|11318.04|11318.04|11315.4|11315.4|0
1652187900000|2022-05-10 13:05:00|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|0
1652187940000|2022-05-10 13:05:40|11318.04|11318.04|11318.04|11318.04|11318.04|11318.04|11318.04|11318.04|0
1652187980000|2022-05-10 13:06:20|11319.03|11319.03|11325.31|11325.31|11325.31|11325.31|11319.03|11319.03|0
1652188000000|2022-05-10 13:06:40|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|0
1652188030000|2022-05-10 13:07:10|11328.95|11328.95|11327.96|11327.96|11328.95|11328.95|11327.96|11327.96|0
1652188110000|2022-05-10 13:08:30|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|0
1652188130000|2022-05-10 13:08:50|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|0
1652188160000|2022-05-10 13:09:20|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1652188180000|2022-05-10 13:09:40|11326.3|11326.3|11328.95|11328.95|11328.95|11328.95|11326.3|11326.3|0
1652188210000|2022-05-10 13:10:10|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|0
1652188280000|2022-05-10 13:11:20|11326.13|11326.13|11325.27|11325.27|11326.13|11326.13|11325.27|11325.27|0
1652188300000|2022-05-10 13:11:40|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188440000|2022-05-10 13:14:00|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1652188500000|2022-05-10 13:15:00|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188590000|2022-05-10 13:16:30|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1652188600000|2022-05-10 13:16:40|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188700000|2022-05-10 13:18:20|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|0
1652188710000|2022-05-10 13:18:30|11320.15|11320.15|11320.15|11320.15|11320.15|11320.15|11320.15|11320.15|0
1652188740000|2022-05-10 13:19:00|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|0
1652188880000|2022-05-10 13:21:20|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188890000|2022-05-10 13:21:30|11326.43|11326.43|11327.42|11327.42|11327.42|11327.42|11326.43|11326.43|0
1652188910000|2022-05-10 13:21:50|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|0
1652188940000|2022-05-10 13:22:20|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|0
1652188960000|2022-05-10 13:22:40|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|0
1652188980000|2022-05-10 13:23:00|11339.98|11339.98|11337.34|11337.34|11339.98|11339.98|11337.34|11337.34|0
1652189050000|2022-05-10 13:24:10|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189080000|2022-05-10 13:24:40|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|0
1652189130000|2022-05-10 13:25:30|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189140000|2022-05-10 13:25:40|11340.97|11340.97|11342.95|11342.95|11342.95|11342.95|11340.97|11340.97|0
1652189170000|2022-05-10 13:26:10|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|0
1652189290000|2022-05-10 13:28:10|11339.31|11339.31|11337.34|11337.34|11340.3|11340.3|11337.34|11337.34|0
1652189320000|2022-05-10 13:28:40|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|0
1652189340000|2022-05-10 13:29:00|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|0
1652189350000|2022-05-10 13:29:10|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|0
1652189410000|2022-05-10 13:30:10|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|0
1652189440000|2022-05-10 13:30:40|11328.41|11328.41|11329.4|11329.4|11329.4|11329.4|11328.41|11328.41|0
1652189450000|2022-05-10 13:30:50|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|0
1652189510000|2022-05-10 13:31:50|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|0
1652189520000|2022-05-10 13:32:00|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|0
1652189570000|2022-05-10 13:32:50|11332.71|11332.71|11332.71|11332.71|11332.71|11332.71|11332.71|11332.71|0
1652189580000|2022-05-10 13:33:00|11335.68|11335.68|11334.69|11334.69|11335.68|11335.68|11334.69|11334.69|0
1652189590000|2022-05-10 13:33:10|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|0
1652189600000|2022-05-10 13:33:20|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189610000|2022-05-10 13:33:30|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|0
1652189620000|2022-05-10 13:33:40|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189650000|2022-05-10 13:34:10|11337.34|11337.34|11339.98|11339.98|11339.98|11339.98|11337.34|11337.34|0
1652189720000|2022-05-10 13:35:20|11338.99|11338.99|11337.02|11337.02|11338.99|11338.99|11337.02|11337.02|0
1652189770000|2022-05-10 13:36:10|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|0
1652189810000|2022-05-10 13:36:50|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|0
1652189820000|2022-05-10 13:37:00|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|0
1652189860000|2022-05-10 13:37:40|11337.02|11337.02|11336.03|11336.03|11337.02|11337.02|11336.03|11336.03|0
1652189910000|2022-05-10 13:38:30|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|0
1652189930000|2022-05-10 13:38:50|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|0
1652189940000|2022-05-10 13:39:00|11346.62|11346.62|11347.6|11347.6|11347.6|11347.6|11346.62|11346.62|0
1652189960000|2022-05-10 13:39:20|11344.96|11344.96|11342.31|11342.31|11344.96|11344.96|11342.31|11342.31|0
1652189970000|2022-05-10 13:39:30|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|0
1652189980000|2022-05-10 13:39:40|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|0
1652189990000|2022-05-10 13:39:50|11345.95|11345.95|11345.95|11345.95|11346.93|11346.93|11345.95|11345.95|0
1652190040000|2022-05-10 13:40:40|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190050000|2022-05-10 13:40:50|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190060000|2022-05-10 13:41:00|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190070000|2022-05-10 13:41:10|11349.58|11349.58|11353.21|11353.21|11353.21|11353.21|11349.58|11349.58|0
1652190080000|2022-05-10 13:41:20|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|0
1652190110000|2022-05-10 13:41:50|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|0
1652190120000|2022-05-10 13:42:00|11353.21|11353.21|11353.21|11353.21|11353.21|11353.21|11350.57|11350.57|0
1652190130000|2022-05-10 13:42:10|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|0
1652190190000|2022-05-10 13:43:10|11353.21|11353.21|11350.57|11350.57|11353.21|11353.21|11350.57|11350.57|0
1652190200000|2022-05-10 13:43:20|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|0
1652190210000|2022-05-10 13:43:30|11350.57|11350.57|11351.56|11351.56|11351.56|11351.56|11350.57|11350.57|0
1652190300000|2022-05-10 13:45:00|11354.2|11354.2|11356.85|11356.85|11356.85|11356.85|11354.2|11354.2|0
1652190310000|2022-05-10 13:45:10|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|0
1652190320000|2022-05-10 13:45:20|11357.84|11357.84|11357.52|11357.52|11359.5|11359.5|11357.52|11357.52|0
1652190350000|2022-05-10 13:45:50|11352.23|11352.23|11346.93|11346.93|11352.23|11352.23|11346.93|11346.93|0
1652190370000|2022-05-10 13:46:10|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190380000|2022-05-10 13:46:20|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190420000|2022-05-10 13:47:00|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190450000|2022-05-10 13:47:30|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190520000|2022-05-10 13:48:40|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190630000|2022-05-10 13:50:30|11350.57|11350.57|11349.58|11349.58|11350.57|11350.57|11349.58|11349.58|0
1652190660000|2022-05-10 13:51:00|11344.29|11344.29|11341.64|11341.64|11344.29|11344.29|11341.64|11341.64|0
1652190680000|2022-05-10 13:51:20|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|0
1652190700000|2022-05-10 13:51:40|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|0
1652190730000|2022-05-10 13:52:10|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|0
1652190800000|2022-05-10 13:53:20|11345.28|11345.28|11349.23|11349.23|11349.23|11349.23|11345.28|11345.28|0
1652190810000|2022-05-10 13:53:30|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|0
1652190840000|2022-05-10 13:54:00|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|0
1652190850000|2022-05-10 13:54:10|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|0
1652190900000|2022-05-10 13:55:00|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|0
1652190940000|2022-05-10 13:55:40|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|0
1652190950000|2022-05-10 13:55:50|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|0
1652190990000|2022-05-10 13:56:30|11347.42|11347.42|11345.45|11345.45|11347.42|11347.42|11345.45|11345.45|0
1652191000000|2022-05-10 13:56:40|11348.09|11348.09|11345.45|11345.45|11348.09|11348.09|11345.45|11345.45|0
1652191020000|2022-05-10 13:57:00|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|0
1652191060000|2022-05-10 13:57:40|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|0
1652191090000|2022-05-10 13:58:10|11346.44|11346.44|11345.45|11345.45|11346.44|11346.44|11345.45|11345.45|0
1652191100000|2022-05-10 13:58:20|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|0
1652191120000|2022-05-10 13:58:40|11345.45|11345.45|11349.08|11349.08|11349.08|11349.08|11345.45|11345.45|0
1652191200000|2022-05-10 14:00:00|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|0
1652191250000|2022-05-10 14:00:50|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1652191260000|2022-05-10 14:01:00|11348.09|11348.09|11345.45|11345.45|11348.09|11348.09|11345.45|11345.45|0
1652191270000|2022-05-10 14:01:10|11342.8|11342.8|11345.45|11345.45|11345.45|11345.45|11342.8|11342.8|0
1652191300000|2022-05-10 14:01:40|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1652191310000|2022-05-10 14:01:50|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|0
1652191320000|2022-05-10 14:02:00|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|0
1652191340000|2022-05-10 14:02:20|11350.74|11350.74|11352.72|11352.72|11353.7|11353.7|11350.74|11350.74|0
1652191400000|2022-05-10 14:03:20|11355.36|11355.36|11357.02|11357.02|11358.01|11358.01|11355.36|11355.36|0
1652191410000|2022-05-10 14:03:30|11354.37|11354.37|11355.36|11355.36|11355.36|11355.36|11354.37|11354.37|0
1652191540000|2022-05-10 14:05:40|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1652191560000|2022-05-10 14:06:00|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|0
1652191570000|2022-05-10 14:06:10|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1652191580000|2022-05-10 14:06:20|11351.73|11351.73|11352.72|11352.72|11352.72|11352.72|11350.74|11350.74|0
1652191600000|2022-05-10 14:06:40|11353.7|11353.7|11356.35|11356.35|11357.34|11357.34|11353.7|11353.7|0
1652191660000|2022-05-10 14:07:40|11359|11359|11361.64|11361.64|11361.64|11361.64|11359|11359|0
1652191680000|2022-05-10 14:08:00|11359|11359|11359|11359|11359|11359|11359|11359|0
1652191690000|2022-05-10 14:08:10|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1652191700000|2022-05-10 14:08:20|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191780000|2022-05-10 14:09:40|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1652191820000|2022-05-10 14:10:20|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191840000|2022-05-10 14:10:40|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1652191860000|2022-05-10 14:11:00|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11351.06|11351.06|0
1652191870000|2022-05-10 14:11:10|11351.06|11351.06|11348.41|11348.41|11351.06|11351.06|11348.41|11348.41|0
1652191900000|2022-05-10 14:11:40|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191940000|2022-05-10 14:12:20|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|0
1652191950000|2022-05-10 14:12:30|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191960000|2022-05-10 14:12:40|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|0
1652191970000|2022-05-10 14:12:50|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1652191980000|2022-05-10 14:13:00|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1652192000000|2022-05-10 14:13:20|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|0
1652192020000|2022-05-10 14:13:40|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|0
1652192040000|2022-05-10 14:14:00|11355.36|11355.36|11358.01|11358.01|11358.01|11358.01|11355.36|11355.36|0
1652192110000|2022-05-10 14:15:10|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1652192130000|2022-05-10 14:15:30|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|0
1652192170000|2022-05-10 14:16:10|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|0
1652192180000|2022-05-10 14:16:20|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|0
1652192200000|2022-05-10 14:16:40|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1652192210000|2022-05-10 14:16:50|11359.67|11359.67|11357.02|11357.02|11359.67|11359.67|11357.02|11357.02|0
1652192230000|2022-05-10 14:17:10|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|0
1652192240000|2022-05-10 14:17:20|11351.73|11351.73|11354.37|11354.37|11354.37|11354.37|11351.73|11351.73|0
1652192250000|2022-05-10 14:17:30|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|0
1652192270000|2022-05-10 14:17:50|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|0
1652192280000|2022-05-10 14:18:00|11352.4|11352.4|11355.04|11355.04|11357.69|11357.69|11352.4|11352.4|0
1652192290000|2022-05-10 14:18:10|11357.69|11357.69|11352.4|11352.4|11357.69|11357.69|11352.4|11352.4|0
1652192300000|2022-05-10 14:18:20|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|0
1652192310000|2022-05-10 14:18:30|11344.46|11344.46|11344.29|11344.29|11344.46|11344.46|11344.29|11344.29|0
1652192320000|2022-05-10 14:18:40|11344.12|11344.12|11342.96|11342.96|11344.12|11344.12|11342.96|11342.96|0
1652192330000|2022-05-10 14:18:50|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|0
1652192340000|2022-05-10 14:19:00|11337.66|11337.66|11332.37|11332.37|11337.66|11337.66|11332.37|11332.37|0
1652192350000|2022-05-10 14:19:10|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|0
1652192370000|2022-05-10 14:19:30|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|0
1652192410000|2022-05-10 14:20:10|11335.02|11335.02|11332.37|11332.37|11335.02|11335.02|11332.37|11332.37|0
1652192420000|2022-05-10 14:20:20|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|0
1652192430000|2022-05-10 14:20:30|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|0
1652192460000|2022-05-10 14:21:00|11331.38|11331.38|11328.74|11328.74|11331.38|11331.38|11328.74|11328.74|0
1652192480000|2022-05-10 14:21:20|11331.7|11331.7|11332.69|11332.69|11332.69|11332.69|11330.71|11330.71|0
1652192500000|2022-05-10 14:21:40|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|0
1652192520000|2022-05-10 14:22:00|11329.05|11329.05|11331.7|11331.7|11334.35|11334.35|11329.05|11329.05|0
1652192530000|2022-05-10 14:22:10|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|0
1652192550000|2022-05-10 14:22:30|11330.04|11330.04|11332.69|11332.69|11332.69|11332.69|11330.04|11330.04|0
1652192570000|2022-05-10 14:22:50|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|0
1652192580000|2022-05-10 14:23:00|11327.4|11327.4|11327.4|11327.4|11327.4|11327.4|11324.75|11324.75|0
1652192630000|2022-05-10 14:23:50|11328.38|11328.38|11330.36|11330.36|11330.36|11330.36|11328.38|11328.38|0
1652192640000|2022-05-10 14:24:00|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|0
1652192650000|2022-05-10 14:24:10|11341.26|11341.26|11340.28|11340.28|11341.26|11341.26|11340.28|11340.28|0
1652192670000|2022-05-10 14:24:30|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|0
1652192680000|2022-05-10 14:24:40|11340.28|11340.28|11337.63|11337.63|11340.28|11340.28|11337.63|11337.63|0
1652192690000|2022-05-10 14:24:50|11334.98|11334.98|11332.34|11332.34|11334.98|11334.98|11332.34|11332.34|0
1652192700000|2022-05-10 14:25:00|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|0
1652192760000|2022-05-10 14:26:00|11332.34|11332.34|11334.31|11334.31|11334.31|11334.31|11332.34|11332.34|0
1652192770000|2022-05-10 14:26:10|11333.33|11333.33|11333.33|11333.33|11333.33|11333.33|11333.33|11333.33|0
1652192780000|2022-05-10 14:26:20|11334.31|11334.31|11334.49|11334.49|11334.49|11334.49|11334.31|11334.31|0
1652192790000|2022-05-10 14:26:30|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|0
1652192800000|2022-05-10 14:26:40|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|0
1652192810000|2022-05-10 14:26:50|11335.47|11335.47|11340.77|11340.77|11340.77|11340.77|11335.47|11335.47|0
1652192840000|2022-05-10 14:27:20|11343.41|11343.41|11346.06|11346.06|11346.06|11346.06|11343.41|11343.41|0
1652192870000|2022-05-10 14:27:50|11343.41|11343.41|11343.24|11343.24|11343.41|11343.41|11343.24|11343.24|0
1652192890000|2022-05-10 14:28:10|11340.59|11340.59|11340.59|11340.59|11340.59|11340.59|11340.59|11340.59|0
1652192920000|2022-05-10 14:28:40|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|0
1652192930000|2022-05-10 14:28:50|11336.96|11336.96|11336.96|11336.96|11336.96|11336.96|11336.96|11336.96|0
1652192950000|2022-05-10 14:29:10|11335.97|11335.97|11338.62|11338.62|11338.62|11338.62|11335.97|11335.97|0
1652193000000|2022-05-10 14:30:00|11337.63|11337.63|11338.62|11338.62|11338.62|11338.62|11337.63|11337.63|0
1652193020000|2022-05-10 14:30:20|11335.97|11335.97|11336.96|11336.96|11336.96|11336.96|11335.97|11335.97|0
1652193030000|2022-05-10 14:30:30|11337.95|11337.95|11335.97|11335.97|11337.95|11337.95|11335.97|11335.97|0
1652193060000|2022-05-10 14:31:00|11336.96|11336.96|11345.89|11345.89|11345.89|11345.89|11336.96|11336.96|0
1652193080000|2022-05-10 14:31:20|11345.72|11345.72|11345.03|11345.03|11345.72|11345.72|11345.03|11345.03|0
1652193090000|2022-05-10 14:31:30|11350.32|11350.32|11347.68|11347.68|11350.32|11350.32|11347.68|11347.68|0
1652193100000|2022-05-10 14:31:40|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|0
1652193120000|2022-05-10 14:32:00|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|0
1652193130000|2022-05-10 14:32:10|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|0
1652193140000|2022-05-10 14:32:20|11350.32|11350.32|11350.32|11350.32|11350.32|11350.32|11350.32|11350.32|0
1652193170000|2022-05-10 14:32:50|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1652193180000|2022-05-10 14:33:00|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1652193190000|2022-05-10 14:33:10|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1652193200000|2022-05-10 14:33:20|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1652193230000|2022-05-10 14:33:50|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|0
1652193250000|2022-05-10 14:34:10|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|0
1652193290000|2022-05-10 14:34:50|11351.98|11351.98|11351.98|11351.98|11351.98|11351.98|11351.98|11351.98|0
1652193310000|2022-05-10 14:35:10|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|0
1652193340000|2022-05-10 14:35:40|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|0
1652193380000|2022-05-10 14:36:20|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|0
1652193420000|2022-05-10 14:37:00|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|0
1652193430000|2022-05-10 14:37:10|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|0
1652193440000|2022-05-10 14:37:20|11364.4|11364.4|11361.75|11361.75|11364.4|11364.4|11361.75|11361.75|0
1652193490000|2022-05-10 14:38:10|11364.4|11364.4|11364.4|11364.4|11364.4|11364.4|11364.4|11364.4|0
1652193520000|2022-05-10 14:38:40|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|0
1652193570000|2022-05-10 14:39:30|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|0
1652193580000|2022-05-10 14:39:40|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|0
1652193640000|2022-05-10 14:40:40|11366.87|11366.87|11369.52|11369.52|11369.52|11369.52|11366.87|11366.87|0
1652193650000|2022-05-10 14:40:50|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|0
1652193700000|2022-05-10 14:41:40|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|0
1652193710000|2022-05-10 14:41:50|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|0
1652193720000|2022-05-10 14:42:00|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|0
1652193750000|2022-05-10 14:42:30|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|0
1652193780000|2022-05-10 14:43:00|11364.05|11364.05|11358.76|11358.76|11364.05|11364.05|11358.76|11358.76|0
1652193800000|2022-05-10 14:43:20|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|0
1652193810000|2022-05-10 14:43:30|11357.77|11357.77|11359.75|11359.75|11359.75|11359.75|11357.77|11357.77|0
1652193830000|2022-05-10 14:43:50|11360.09|11360.09|11360.61|11360.61|11360.61|11360.61|11360.09|11360.09|0
1652193840000|2022-05-10 14:44:00|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|0
1652193890000|2022-05-10 14:44:50|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|0
1652193900000|2022-05-10 14:45:00|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|0
1652193930000|2022-05-10 14:45:30|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|0
1652193940000|2022-05-10 14:45:40|11355.83|11355.83|11353.18|11353.18|11355.83|11355.83|11353.18|11353.18|0
1652193950000|2022-05-10 14:45:50|11352.19|11352.19|11351.21|11351.21|11352.19|11352.19|11351.21|11351.21|0
1652193960000|2022-05-10 14:46:00|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1652194030000|2022-05-10 14:47:10|11343.27|11343.27|11343.27|11343.27|11343.27|11343.27|11343.27|11343.27|0
1652194060000|2022-05-10 14:47:40|11345.91|11345.91|11348.56|11348.56|11348.56|11348.56|11345.91|11345.91|0
1652194070000|2022-05-10 14:47:50|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1652194100000|2022-05-10 14:48:20|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1652194120000|2022-05-10 14:48:40|11349.55|11349.55|11348.56|11348.56|11349.55|11349.55|11348.56|11348.56|0
1652194150000|2022-05-10 14:49:10|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1652194160000|2022-05-10 14:49:20|11348.56|11348.56|11347.57|11347.57|11348.56|11348.56|11347.57|11347.57|0
1652194180000|2022-05-10 14:49:40|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|0
1652194190000|2022-05-10 14:49:50|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|0
1652194200000|2022-05-10 14:50:00|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|0
1652194250000|2022-05-10 14:50:50|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|0
1652194270000|2022-05-10 14:51:10|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1652194310000|2022-05-10 14:51:50|11351.21|11351.21|11340.3|11340.3|11351.21|11351.21|11340.3|11340.3|0
1652194320000|2022-05-10 14:52:00|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|0
1652194330000|2022-05-10 14:52:10|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|0
1652194350000|2022-05-10 14:52:30|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|0
1652194380000|2022-05-10 14:53:00|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|0
1652194390000|2022-05-10 14:53:10|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|0
1652194400000|2022-05-10 14:53:20|11347.25|11347.25|11342.31|11342.31|11347.25|11347.25|11342.31|11342.31|0
1652194410000|2022-05-10 14:53:30|11341.32|11341.32|11349.26|11349.26|11349.26|11349.26|11341.32|11341.32|0
1652194420000|2022-05-10 14:53:40|11346.62|11346.62|11345.63|11345.63|11347.6|11347.6|11345.63|11345.63|0
1652194440000|2022-05-10 14:54:00|11346.62|11346.62|11344.64|11344.64|11346.62|11346.62|11344.64|11344.64|0
1652194480000|2022-05-10 14:54:40|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|0
1652194500000|2022-05-10 14:55:00|11344.64|11344.64|11343.65|11343.65|11346.62|11346.62|11343.65|11343.65|0
1652194510000|2022-05-10 14:55:10|11341|11341|11341|11341|11341|11341|11341|11341|0
1652194520000|2022-05-10 14:55:20|11338.36|11338.36|11338.36|11338.36|11338.36|11338.36|11338.36|11338.36|0
1652194550000|2022-05-10 14:55:50|11335.71|11335.71|11338.36|11338.36|11338.36|11338.36|11335.71|11335.71|0
1652194560000|2022-05-10 14:56:00|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|0
1652194570000|2022-05-10 14:56:10|11340.33|11340.33|11342.98|11342.98|11342.98|11342.98|11339.35|11339.35|0
1652194590000|2022-05-10 14:56:30|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|0
1652194600000|2022-05-10 14:56:40|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|0
1652194620000|2022-05-10 14:57:00|11343.97|11343.97|11342.98|11342.98|11343.97|11343.97|11342.98|11342.98|0
1652194630000|2022-05-10 14:57:10|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|0
1652194680000|2022-05-10 14:58:00|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|0
1652194720000|2022-05-10 14:58:40|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|0
1652194740000|2022-05-10 14:59:00|11345.46|11345.46|11344.47|11344.47|11345.46|11345.46|11343.48|11343.48|0
1652194750000|2022-05-10 14:59:10|11343.48|11343.48|11343.65|11343.65|11343.65|11343.65|11343.48|11343.48|0
1652194760000|2022-05-10 14:59:20|11341|11341|11341|11341|11341|11341|11341|11341|0
1652194780000|2022-05-10 14:59:40|11343.65|11343.65|11341|11341|11343.65|11343.65|11341|11341|0
1652194790000|2022-05-10 14:59:50|11340.02|11340.02|11339.84|11339.84|11340.02|11340.02|11339.84|11339.84|0
1652194800000|2022-05-10 15:00:00|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|0
1652194820000|2022-05-10 15:00:20|11338.19|11338.19|11340.83|11340.83|11340.83|11340.83|11338.19|11338.19|0
1652194860000|2022-05-10 15:01:00|11339.84|11339.84|11338.86|11338.86|11339.84|11339.84|11338.86|11338.86|0
1652194900000|2022-05-10 15:01:40|11340.83|11340.83|11339.84|11339.84|11340.83|11340.83|11339.84|11339.84|0
1652194920000|2022-05-10 15:02:00|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652194930000|2022-05-10 15:02:10|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|0
1652194970000|2022-05-10 15:02:50|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652194990000|2022-05-10 15:03:10|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|0
1652195020000|2022-05-10 15:03:40|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652195050000|2022-05-10 15:04:10|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|0
1652195110000|2022-05-10 15:05:10|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652195150000|2022-05-10 15:05:50|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|0
1652195210000|2022-05-10 15:06:50|11337.2|11337.2|11337.2|11337.2|11337.2|11337.2|11337.2|11337.2|0
1652195260000|2022-05-10 15:07:40|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|0
1652195290000|2022-05-10 15:08:10|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|0
1652195310000|2022-05-10 15:08:30|11333.25|11333.25|11333.25|11333.25|11333.25|11333.25|11333.25|11333.25|0
1652195350000|2022-05-10 15:09:10|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|0
1652195360000|2022-05-10 15:09:20|11330.6|11330.6|11333.25|11333.25|11333.25|11333.25|11330.6|11330.6|0
1652195370000|2022-05-10 15:09:30|11334.23|11334.23|11331.59|11331.59|11334.23|11334.23|11331.59|11331.59|0
1652195380000|2022-05-10 15:09:40|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|0
1652195390000|2022-05-10 15:09:50|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|0
1652195430000|2022-05-10 15:10:30|11329.93|11329.93|11327.95|11327.95|11329.93|11329.93|11327.95|11327.95|0
1652195440000|2022-05-10 15:10:40|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|0
1652195470000|2022-05-10 15:11:10|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1652195480000|2022-05-10 15:11:20|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1652195520000|2022-05-10 15:12:00|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1652195530000|2022-05-10 15:12:10|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1652195550000|2022-05-10 15:12:30|11320.68|11320.68|11324.99|11324.99|11327.63|11327.63|11319.69|11319.69|0
1652195560000|2022-05-10 15:12:40|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|0
1652195600000|2022-05-10 15:13:20|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|0
1652195620000|2022-05-10 15:13:40|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|0
1652195630000|2022-05-10 15:13:50|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|0
1652195650000|2022-05-10 15:14:10|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|0
1652195660000|2022-05-10 15:14:20|11305.3|11305.3|11313.24|11313.24|11313.24|11313.24|11305.3|11305.3|0
1652195670000|2022-05-10 15:14:30|11310.6|11310.6|11307.95|11307.95|11310.6|11310.6|11307.95|11307.95|0
1652195680000|2022-05-10 15:14:40|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|0
1652195690000|2022-05-10 15:14:50|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|0
1652195700000|2022-05-10 15:15:00|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|0
1652195710000|2022-05-10 15:15:10|11304.31|11304.31|11309.61|11309.61|11309.61|11309.61|11304.31|11304.31|0
1652195720000|2022-05-10 15:15:20|11306.96|11306.96|11306.96|11306.96|11306.96|11306.96|11306.96|11306.96|0
1652195750000|2022-05-10 15:15:50|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|0
1652195770000|2022-05-10 15:16:10|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|0
1652195790000|2022-05-10 15:16:30|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|0
1652195810000|2022-05-10 15:16:50|11306.96|11306.96|11307.95|11307.95|11307.95|11307.95|11306.96|11306.96|0
1652195830000|2022-05-10 15:17:10|11306.96|11306.96|11309.61|11309.61|11309.61|11309.61|11306.96|11306.96|0
1652195850000|2022-05-10 15:17:30|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|0
1652195860000|2022-05-10 15:17:40|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|0
1652195870000|2022-05-10 15:17:50|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|0
1652195890000|2022-05-10 15:18:10|11314.23|11314.23|11314.23|11314.23|11314.23|11314.23|11314.23|11314.23|0
1652195920000|2022-05-10 15:18:40|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|0
1652195950000|2022-05-10 15:19:10|11312.25|11312.25|11314.9|11314.9|11314.9|11314.9|11312.25|11312.25|0
1652195960000|2022-05-10 15:19:20|11312.25|11312.25|11314.9|11314.9|11314.9|11314.9|11312.25|11312.25|0
1652195970000|2022-05-10 15:19:30|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1652195980000|2022-05-10 15:19:40|11314.9|11314.9|11314.9|11314.9|11314.9|11314.9|11314.9|11314.9|0
1652196020000|2022-05-10 15:20:20|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1652196030000|2022-05-10 15:20:30|11314.9|11314.9|11320.19|11320.19|11320.19|11320.19|11314.9|11314.9|0
1652196040000|2022-05-10 15:20:40|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|0
1652196060000|2022-05-10 15:21:00|11321.85|11321.85|11324.82|11324.82|11324.82|11324.82|11321.85|11321.85|0
1652196070000|2022-05-10 15:21:10|11323.83|11323.83|11324.82|11324.82|11324.82|11324.82|11323.83|11323.83|0
1652196080000|2022-05-10 15:21:20|11322.17|11322.17|11322.17|11322.17|11322.17|11322.17|11322.17|11322.17|0
1652196090000|2022-05-10 15:21:30|11319.52|11319.52|11319.52|11319.52|11319.52|11319.52|11319.52|11319.52|0
1652196100000|2022-05-10 15:21:40|11319.35|11319.35|11319.52|11319.52|11321.33|11321.33|11319.35|11319.35|0
1652196110000|2022-05-10 15:21:50|11322.17|11322.17|11320.51|11320.51|11322.17|11322.17|11319.52|11319.52|0
1652196120000|2022-05-10 15:22:00|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|0
1652196130000|2022-05-10 15:22:10|11318.85|11318.85|11316.21|11316.21|11318.85|11318.85|11316.21|11316.21|0
1652196140000|2022-05-10 15:22:20|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|0
1652196160000|2022-05-10 15:22:40|11324.15|11324.15|11324.15|11324.15|11324.15|11324.15|11321.5|11321.5|0
1652196170000|2022-05-10 15:22:50|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|0
1652196180000|2022-05-10 15:23:00|11324.15|11324.15|11328.1|11328.1|11328.1|11328.1|11324.15|11324.15|0
1652196190000|2022-05-10 15:23:10|11327.11|11327.11|11328.1|11328.1|11328.1|11328.1|11327.11|11327.11|0
1652196200000|2022-05-10 15:23:20|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|0
1652196210000|2022-05-10 15:23:30|11324.46|11324.46|11321.82|11321.82|11324.46|11324.46|11321.82|11321.82|0
1652196230000|2022-05-10 15:23:50|11322.81|11322.81|11323.79|11323.79|11323.79|11323.79|11322.81|11322.81|0
1652196240000|2022-05-10 15:24:00|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|0
1652196250000|2022-05-10 15:24:10|11327.43|11327.43|11330.08|11330.08|11330.08|11330.08|11327.43|11327.43|0
1652196260000|2022-05-10 15:24:20|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196270000|2022-05-10 15:24:30|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|0
1652196290000|2022-05-10 15:24:50|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196310000|2022-05-10 15:25:10|11330.08|11330.08|11326.44|11326.44|11330.08|11330.08|11323.79|11323.79|0
1652196320000|2022-05-10 15:25:20|11328.42|11328.42|11332.05|11332.05|11332.05|11332.05|11328.42|11328.42|0
1652196330000|2022-05-10 15:25:30|11334.03|11334.03|11332.05|11332.05|11334.03|11334.03|11329.41|11329.41|0
1652196340000|2022-05-10 15:25:40|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|0
1652196360000|2022-05-10 15:26:00|11330.39|11330.39|11330.39|11330.39|11330.39|11330.39|11329.41|11329.41|0
1652196370000|2022-05-10 15:26:10|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|0
1652196390000|2022-05-10 15:26:30|11326.76|11326.76|11326.76|11326.76|11329.41|11329.41|11326.76|11326.76|0
1652196420000|2022-05-10 15:27:00|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|0
1652196430000|2022-05-10 15:27:10|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|0
1652196450000|2022-05-10 15:27:30|11327.43|11327.43|11328.42|11328.42|11328.42|11328.42|11327.43|11327.43|0
1652196460000|2022-05-10 15:27:40|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196470000|2022-05-10 15:27:50|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|0
1652196490000|2022-05-10 15:28:10|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196500000|2022-05-10 15:28:20|11326.44|11326.44|11324.78|11324.78|11327.43|11327.43|11324.78|11324.78|0
1652196520000|2022-05-10 15:28:40|11322.14|11322.14|11322.14|11322.14|11322.14|11322.14|11322.14|11322.14|0
1652196530000|2022-05-10 15:28:50|11321.15|11321.15|11317.51|11317.51|11321.15|11321.15|11317.51|11317.51|0
1652196540000|2022-05-10 15:29:00|11320.16|11320.16|11320.16|11320.16|11320.16|11320.16|11320.16|11320.16|0
1652196550000|2022-05-10 15:29:10|11319.17|11319.17|11319.17|11319.17|11319.17|11319.17|11319.17|11319.17|0
1652196560000|2022-05-10 15:29:20|11316.53|11316.53|11319.17|11319.17|11319.17|11319.17|11316.53|11316.53|0
1652196570000|2022-05-10 15:29:30|11320.16|11320.16|11324.46|11324.46|11324.46|11324.46|11319.17|11319.17|0
1652196580000|2022-05-10 15:29:40|11327.11|11327.11|11325.45|11325.45|11327.11|11327.11|11324.46|11324.46|0
1652196590000|2022-05-10 15:29:50|11322.81|11322.81|11320.16|11320.16|11322.81|11322.81|11320.16|11320.16|0
1652253300000|2022-05-11 07:15:00|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|0
1652253320000|2022-05-11 07:15:20|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|0
1652253390000|2022-05-11 07:16:30|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|0
1652253420000|2022-05-11 07:17:00|11365.6|11365.6|11370.89|11370.89|11370.89|11370.89|11365.6|11365.6|0
1652253450000|2022-05-11 07:17:30|11365.6|11365.6|11368.24|11368.24|11368.24|11368.24|11365.6|11365.6|0
1652253460000|2022-05-11 07:17:40|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|0
1652253480000|2022-05-11 07:18:00|11370.57|11370.57|11367.92|11367.92|11370.57|11370.57|11367.92|11367.92|0
1652253500000|2022-05-11 07:18:20|11362.63|11362.63|11359.99|11359.99|11362.63|11362.63|11359.99|11359.99|0
1652253540000|2022-05-11 07:19:00|11357.34|11357.34|11359.99|11359.99|11359.99|11359.99|11357.34|11357.34|0
1652253600000|2022-05-11 07:20:00|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|0
1652253620000|2022-05-11 07:20:20|11353.7|11353.7|11357.66|11357.66|11357.66|11357.66|11353.7|11353.7|0
1652253640000|2022-05-11 07:20:40|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|0
1652253650000|2022-05-11 07:20:50|11347.07|11347.07|11344.43|11344.43|11347.07|11347.07|11344.43|11344.43|0
1652253670000|2022-05-11 07:21:10|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|0
